ライオン(4912)の株価時系列情報
ライオン(4912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 598 | 606 | 597 | 603 | 335,000 |
| 2006/12/28 | 602 | 604 | 592 | 603 | 701,000 |
| 2006/12/27 | 605 | 609 | 603 | 603 | 276,000 |
| 2006/12/26 | 610 | 614 | 598 | 610 | 524,000 |
| 2006/12/25 | 626 | 626 | 619 | 621 | 435,000 |
| 2006/12/22 | 621 | 623 | 617 | 620 | 794,000 |
| 2006/12/21 | 620 | 622 | 618 | 619 | 612,000 |
| 2006/12/20 | 615 | 621 | 614 | 618 | 611,000 |
| 2006/12/19 | 616 | 619 | 612 | 613 | 565,000 |
| 2006/12/18 | 615 | 618 | 612 | 616 | 586,000 |
| 2006/12/15 | 625 | 625 | 612 | 614 | 1,127,000 |
| 2006/12/14 | 633 | 633 | 627 | 630 | 449,000 |
| 2006/12/13 | 630 | 634 | 626 | 633 | 723,000 |
| 2006/12/12 | 623 | 631 | 621 | 626 | 1,235,000 |
| 2006/12/11 | 616 | 622 | 611 | 622 | 1,093,000 |
| 2006/12/08 | 620 | 620 | 612 | 612 | 1,223,000 |
| 2006/12/07 | 598 | 615 | 596 | 613 | 1,686,000 |
| 2006/12/06 | 580 | 593 | 580 | 591 | 1,091,000 |
| 2006/12/05 | 581 | 584 | 576 | 577 | 1,016,000 |
| 2006/12/04 | 565 | 574 | 560 | 572 | 989,000 |
| 2006/12/01 | 558 | 571 | 558 | 568 | 1,463,000 |
| 2006/11/30 | 552 | 554 | 546 | 552 | 598,000 |
| 2006/11/29 | 552 | 554 | 549 | 550 | 670,000 |
| 2006/11/28 | 535 | 549 | 534 | 548 | 948,000 |
| 2006/11/27 | 525 | 534 | 524 | 534 | 659,000 |
| 2006/11/24 | 522 | 523 | 519 | 523 | 543,000 |
| 2006/11/22 | 522 | 522 | 515 | 520 | 1,237,000 |
| 2006/11/21 | 521 | 524 | 521 | 522 | 488,000 |
| 2006/11/20 | 525 | 526 | 519 | 520 | 619,000 |
| 2006/11/17 | 525 | 527 | 523 | 525 | 594,000 |
| 2006/11/16 | 530 | 530 | 522 | 522 | 539,000 |
| 2006/11/15 | 526 | 532 | 525 | 532 | 739,000 |
| 2006/11/14 | 525 | 530 | 522 | 523 | 1,053,000 |
| 2006/11/13 | 531 | 531 | 522 | 525 | 1,218,000 |
| 2006/11/10 | 529 | 535 | 526 | 531 | 1,161,000 |
| 2006/11/09 | 537 | 539 | 521 | 530 | 1,466,000 |
| 2006/11/08 | 542 | 542 | 531 | 531 | 1,859,000 |
| 2006/11/07 | 547 | 548 | 540 | 542 | 1,693,000 |
| 2006/11/06 | 550 | 550 | 541 | 545 | 1,603,000 |
| 2006/11/02 | 580 | 584 | 549 | 554 | 4,536,000 |
| 2006/11/01 | 585 | 588 | 576 | 579 | 2,998,000 |
| 2006/10/31 | 616 | 616 | 612 | 615 | 386,000 |
| 2006/10/30 | 618 | 621 | 615 | 618 | 427,000 |
| 2006/10/27 | 623 | 625 | 617 | 618 | 368,000 |
| 2006/10/26 | 622 | 626 | 620 | 623 | 357,000 |
| 2006/10/25 | 624 | 625 | 621 | 621 | 211,000 |
| 2006/10/24 | 623 | 625 | 620 | 620 | 195,000 |
| 2006/10/23 | 616 | 623 | 616 | 623 | 397,000 |
| 2006/10/20 | 616 | 618 | 612 | 616 | 255,000 |
| 2006/10/19 | 612 | 613 | 609 | 610 | 589,000 |
| 2006/10/18 | 615 | 618 | 609 | 612 | 776,000 |
| 2006/10/17 | 619 | 621 | 616 | 616 | 548,000 |
| 2006/10/16 | 623 | 623 | 617 | 618 | 428,000 |
| 2006/10/13 | 618 | 624 | 614 | 617 | 404,000 |
| 2006/10/12 | 621 | 622 | 615 | 617 | 356,000 |
| 2006/10/11 | 629 | 631 | 615 | 620 | 507,000 |
| 2006/10/10 | 628 | 634 | 625 | 628 | 394,000 |
| 2006/10/06 | 631 | 632 | 627 | 629 | 399,000 |
| 2006/10/05 | 629 | 633 | 627 | 628 | 493,000 |
| 2006/10/04 | 639 | 641 | 625 | 626 | 369,000 |
| 2006/10/03 | 643 | 643 | 635 | 639 | 367,000 |
| 2006/10/02 | 636 | 645 | 634 | 641 | 706,000 |
| 2006/09/29 | 636 | 637 | 631 | 636 | 455,000 |
| 2006/09/28 | 635 | 639 | 633 | 636 | 381,000 |
| 2006/09/27 | 628 | 636 | 628 | 635 | 475,000 |
| 2006/09/26 | 622 | 628 | 617 | 625 | 455,000 |
| 2006/09/25 | 617 | 624 | 600 | 624 | 905,000 |
| 2006/09/22 | 612 | 616 | 610 | 611 | 457,000 |
| 2006/09/21 | 612 | 615 | 608 | 613 | 401,000 |
| 2006/09/20 | 614 | 615 | 610 | 610 | 513,000 |
| 2006/09/19 | 624 | 624 | 611 | 614 | 914,000 |
| 2006/09/15 | 637 | 637 | 622 | 623 | 919,000 |
| 2006/09/14 | 624 | 627 | 623 | 627 | 245,000 |
| 2006/09/13 | 620 | 627 | 620 | 624 | 421,000 |
| 2006/09/12 | 625 | 625 | 618 | 620 | 456,000 |
| 2006/09/11 | 630 | 630 | 621 | 622 | 734,000 |
| 2006/09/08 | 630 | 634 | 628 | 630 | 743,000 |
| 2006/09/07 | 636 | 637 | 628 | 629 | 604,000 |
| 2006/09/06 | 640 | 641 | 635 | 636 | 455,000 |
| 2006/09/05 | 640 | 646 | 635 | 636 | 737,000 |
| 2006/09/04 | 635 | 639 | 632 | 636 | 462,000 |
| 2006/09/01 | 631 | 631 | 626 | 629 | 223,000 |
| 2006/08/31 | 621 | 633 | 621 | 627 | 511,000 |
| 2006/08/30 | 630 | 630 | 620 | 620 | 565,000 |
| 2006/08/29 | 630 | 630 | 625 | 628 | 482,000 |
| 2006/08/28 | 633 | 633 | 627 | 628 | 374,000 |
| 2006/08/25 | 631 | 635 | 627 | 630 | 600,000 |
| 2006/08/24 | 633 | 634 | 627 | 630 | 573,000 |
| 2006/08/23 | 634 | 636 | 632 | 633 | 301,000 |
| 2006/08/22 | 632 | 634 | 631 | 632 | 573,000 |
| 2006/08/21 | 631 | 635 | 629 | 631 | 785,000 |
| 2006/08/18 | 635 | 635 | 628 | 631 | 831,000 |
| 2006/08/17 | 640 | 644 | 633 | 633 | 726,000 |
| 2006/08/16 | 640 | 644 | 633 | 638 | 599,000 |
| 2006/08/15 | 640 | 640 | 635 | 638 | 445,000 |
| 2006/08/14 | 631 | 642 | 631 | 642 | 383,000 |
| 2006/08/11 | 631 | 636 | 625 | 631 | 427,000 |
| 2006/08/10 | 624 | 630 | 620 | 630 | 354,000 |
| 2006/08/09 | 616 | 628 | 613 | 628 | 623,000 |
| 2006/08/08 | 612 | 618 | 611 | 618 | 583,000 |
| 2006/08/07 | 618 | 620 | 611 | 611 | 595,000 |
| 2006/08/04 | 617 | 623 | 615 | 619 | 660,000 |
| 2006/08/03 | 626 | 626 | 611 | 615 | 1,399,000 |
| 2006/08/02 | 633 | 637 | 613 | 629 | 1,678,000 |
| 2006/08/01 | 646 | 649 | 638 | 643 | 632,000 |
| 2006/07/31 | 654 | 654 | 646 | 650 | 473,000 |
| 2006/07/28 | 650 | 652 | 644 | 646 | 446,000 |
| 2006/07/27 | 655 | 659 | 645 | 650 | 423,000 |
| 2006/07/26 | 665 | 665 | 655 | 660 | 427,000 |
| 2006/07/25 | 660 | 670 | 655 | 667 | 596,000 |
| 2006/07/24 | 658 | 662 | 649 | 659 | 480,000 |
| 2006/07/21 | 667 | 667 | 654 | 655 | 586,000 |
| 2006/07/20 | 666 | 673 | 658 | 667 | 486,000 |
| 2006/07/19 | 672 | 672 | 655 | 655 | 865,000 |
| 2006/07/18 | 661 | 666 | 650 | 655 | 967,000 |
| 2006/07/14 | 683 | 686 | 673 | 681 | 1,666,000 |
| 2006/07/13 | 712 | 724 | 707 | 713 | 343,000 |
| 2006/07/12 | 730 | 731 | 711 | 717 | 415,000 |
| 2006/07/11 | 725 | 729 | 723 | 729 | 441,000 |
| 2006/07/10 | 720 | 730 | 712 | 727 | 574,000 |
| 2006/07/07 | 725 | 732 | 716 | 730 | 835,000 |
| 2006/07/06 | 728 | 737 | 725 | 727 | 396,000 |
| 2006/07/05 | 739 | 740 | 726 | 728 | 421,000 |
| 2006/07/04 | 743 | 747 | 741 | 742 | 364,000 |
| 2006/07/03 | 743 | 748 | 741 | 742 | 405,000 |
| 2006/06/30 | 750 | 755 | 731 | 742 | 872,000 |
| 2006/06/29 | 750 | 750 | 738 | 744 | 611,000 |
| 2006/06/28 | 742 | 749 | 730 | 749 | 656,000 |
| 2006/06/27 | 763 | 763 | 751 | 755 | 349,000 |
| 2006/06/26 | 765 | 766 | 754 | 758 | 553,000 |
| 2006/06/23 | 778 | 778 | 760 | 765 | 296,000 |
| 2006/06/22 | 760 | 779 | 760 | 778 | 401,000 |
| 2006/06/21 | 764 | 773 | 756 | 765 | 627,000 |
| 2006/06/20 | 769 | 780 | 764 | 774 | 637,000 |
| 2006/06/19 | 780 | 780 | 761 | 768 | 797,000 |
| 2006/06/16 | 800 | 800 | 772 | 781 | 735,000 |
| 2006/06/15 | 796 | 799 | 785 | 799 | 645,000 |
| 2006/06/14 | 800 | 800 | 787 | 796 | 1,399,000 |
| 2006/06/13 | 780 | 818 | 769 | 800 | 1,158,000 |
| 2006/06/12 | 760 | 780 | 758 | 779 | 393,000 |
| 2006/06/09 | 770 | 774 | 758 | 767 | 745,000 |
| 2006/06/08 | 757 | 762 | 755 | 760 | 812,000 |
| 2006/06/07 | 750 | 759 | 750 | 757 | 520,000 |
| 2006/06/06 | 761 | 769 | 755 | 760 | 313,000 |
| 2006/06/05 | 755 | 766 | 755 | 762 | 222,000 |
| 2006/06/02 | 760 | 767 | 748 | 764 | 461,000 |
| 2006/06/01 | 734 | 773 | 727 | 755 | 997,000 |
| 2006/05/31 | 730 | 735 | 721 | 725 | 463,000 |
| 2006/05/30 | 746 | 747 | 731 | 742 | 426,000 |
| 2006/05/29 | 758 | 759 | 747 | 751 | 630,000 |
| 2006/05/26 | 749 | 757 | 745 | 757 | 291,000 |
| 2006/05/25 | 750 | 752 | 741 | 743 | 291,000 |
| 2006/05/24 | 759 | 759 | 746 | 749 | 515,000 |
| 2006/05/23 | 766 | 774 | 760 | 761 | 446,000 |
| 2006/05/22 | 760 | 771 | 760 | 765 | 278,000 |
| 2006/05/19 | 747 | 759 | 742 | 758 | 350,000 |
| 2006/05/18 | 751 | 756 | 745 | 754 | 248,000 |
| 2006/05/17 | 764 | 767 | 753 | 764 | 419,000 |
| 2006/05/16 | 770 | 778 | 763 | 764 | 354,000 |
| 2006/05/15 | 752 | 770 | 749 | 769 | 372,000 |
| 2006/05/12 | 758 | 768 | 740 | 762 | 805,000 |
| 2006/05/11 | 779 | 783 | 768 | 771 | 392,000 |
| 2006/05/10 | 790 | 798 | 783 | 787 | 640,000 |
| 2006/05/09 | 773 | 808 | 771 | 793 | 1,934,000 |
| 2006/05/08 | 771 | 773 | 766 | 769 | 733,000 |
| 2006/05/02 | 757 | 764 | 752 | 762 | 436,000 |
| 2006/05/01 | 754 | 761 | 750 | 757 | 577,000 |
| 2006/04/28 | 748 | 754 | 730 | 753 | 1,206,000 |
| 2006/04/27 | 757 | 757 | 748 | 752 | 379,000 |
| 2006/04/26 | 754 | 763 | 747 | 760 | 397,000 |
| 2006/04/25 | 734 | 761 | 726 | 761 | 1,029,000 |
| 2006/04/24 | 746 | 746 | 727 | 732 | 514,000 |
| 2006/04/21 | 746 | 748 | 741 | 747 | 470,000 |
| 2006/04/20 | 740 | 749 | 735 | 746 | 739,000 |
| 2006/04/19 | 730 | 740 | 725 | 737 | 609,000 |
| 2006/04/18 | 721 | 733 | 720 | 726 | 321,000 |
| 2006/04/17 | 730 | 733 | 720 | 720 | 490,000 |
| 2006/04/14 | 724 | 724 | 720 | 720 | 213,000 |
| 2006/04/13 | 735 | 735 | 710 | 720 | 840,000 |
| 2006/04/12 | 728 | 729 | 725 | 726 | 536,000 |
| 2006/04/11 | 732 | 734 | 728 | 728 | 441,000 |
| 2006/04/10 | 735 | 739 | 729 | 732 | 526,000 |
| 2006/04/07 | 742 | 742 | 735 | 740 | 274,000 |
| 2006/04/06 | 736 | 740 | 734 | 739 | 453,000 |
| 2006/04/05 | 737 | 739 | 731 | 735 | 609,000 |
| 2006/04/04 | 741 | 741 | 730 | 732 | 859,000 |
| 2006/04/03 | 732 | 742 | 731 | 740 | 704,000 |
| 2006/03/31 | 736 | 740 | 730 | 731 | 556,000 |
| 2006/03/30 | 749 | 749 | 730 | 735 | 1,131,000 |
| 2006/03/29 | 733 | 754 | 725 | 749 | 1,169,000 |
| 2006/03/28 | 737 | 737 | 727 | 729 | 639,000 |
| 2006/03/27 | 746 | 752 | 734 | 740 | 926,000 |
| 2006/03/24 | 757 | 763 | 748 | 752 | 652,000 |
| 2006/03/23 | 769 | 769 | 755 | 756 | 536,000 |
| 2006/03/22 | 771 | 771 | 761 | 768 | 349,000 |
| 2006/03/20 | 757 | 772 | 757 | 771 | 558,000 |
| 2006/03/17 | 759 | 761 | 751 | 757 | 360,000 |
| 2006/03/16 | 769 | 769 | 752 | 752 | 249,000 |
| 2006/03/15 | 770 | 771 | 757 | 769 | 390,000 |
| 2006/03/14 | 770 | 770 | 759 | 764 | 659,000 |
| 2006/03/13 | 760 | 774 | 751 | 769 | 1,006,000 |
| 2006/03/10 | 764 | 764 | 744 | 750 | 1,925,000 |
| 2006/03/09 | 765 | 780 | 753 | 772 | 1,105,000 |
| 2006/03/08 | 760 | 769 | 754 | 755 | 815,000 |
| 2006/03/07 | 780 | 780 | 759 | 764 | 1,013,000 |
| 2006/03/06 | 749 | 808 | 726 | 793 | 3,057,000 |
| 2006/03/03 | 706 | 755 | 700 | 755 | 1,395,000 |
| 2006/03/02 | 713 | 718 | 705 | 712 | 993,000 |
| 2006/03/01 | 730 | 730 | 705 | 708 | 1,441,000 |
| 2006/02/28 | 742 | 754 | 721 | 750 | 1,666,000 |
| 2006/02/27 | 769 | 776 | 701 | 742 | 3,337,000 |
| 2006/02/24 | 734 | 783 | 721 | 776 | 2,822,000 |
| 2006/02/23 | 683 | 743 | 683 | 734 | 2,462,000 |
| 2006/02/22 | 654 | 690 | 652 | 682 | 1,631,000 |
| 2006/02/21 | 638 | 651 | 629 | 650 | 959,000 |
| 2006/02/20 | 656 | 660 | 638 | 638 | 881,000 |
| 2006/02/17 | 668 | 674 | 654 | 654 | 1,179,000 |
| 2006/02/16 | 678 | 689 | 665 | 667 | 1,439,000 |
| 2006/02/15 | 682 | 694 | 671 | 677 | 1,430,000 |
| 2006/02/14 | 672 | 679 | 653 | 656 | 1,669,000 |
| 2006/02/13 | 692 | 692 | 670 | 670 | 1,166,000 |
| 2006/02/10 | 702 | 703 | 688 | 691 | 999,000 |
| 2006/02/09 | 698 | 706 | 693 | 702 | 1,934,000 |
| 2006/02/08 | 727 | 727 | 683 | 688 | 3,743,000 |
| 2006/02/07 | 753 | 758 | 724 | 727 | 2,047,000 |
| 2006/02/06 | 760 | 760 | 748 | 752 | 595,000 |
| 2006/02/03 | 760 | 761 | 752 | 753 | 362,000 |
| 2006/02/02 | 764 | 769 | 757 | 760 | 507,000 |
| 2006/02/01 | 766 | 766 | 753 | 753 | 435,000 |
| 2006/01/31 | 771 | 771 | 761 | 766 | 498,000 |
| 2006/01/30 | 777 | 781 | 772 | 772 | 407,000 |
| 2006/01/27 | 775 | 781 | 770 | 776 | 320,000 |
| 2006/01/26 | 770 | 770 | 761 | 768 | 318,000 |
| 2006/01/25 | 773 | 773 | 760 | 764 | 338,000 |
| 2006/01/24 | 759 | 773 | 759 | 763 | 450,000 |
| 2006/01/23 | 764 | 772 | 758 | 758 | 459,000 |
| 2006/01/20 | 779 | 782 | 768 | 774 | 336,000 |
| 2006/01/19 | 765 | 776 | 765 | 773 | 678,000 |
| 2006/01/18 | 771 | 778 | 750 | 772 | 1,008,000 |
| 2006/01/17 | 800 | 803 | 784 | 785 | 715,000 |
| 2006/01/16 | 801 | 809 | 795 | 806 | 1,475,000 |
| 2006/01/13 | 776 | 799 | 774 | 796 | 2,600,000 |
| 2006/01/12 | 755 | 763 | 755 | 757 | 548,000 |
| 2006/01/11 | 763 | 766 | 753 | 760 | 1,065,000 |
| 2006/01/10 | 769 | 773 | 768 | 769 | 485,000 |
| 2006/01/06 | 755 | 778 | 755 | 771 | 580,000 |
| 2006/01/05 | 767 | 769 | 761 | 769 | 323,000 |
| 2006/01/04 | 757 | 765 | 751 | 756 | 317,000 |