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 |
|---|---|---|---|---|---|
| 2008/12/30 | 488 | 489 | 483 | 485 | 280,000 |
| 2008/12/29 | 495 | 496 | 485 | 492 | 519,000 |
| 2008/12/26 | 503 | 504 | 490 | 495 | 879,000 |
| 2008/12/25 | 507 | 512 | 507 | 512 | 221,000 |
| 2008/12/24 | 527 | 527 | 520 | 522 | 379,000 |
| 2008/12/22 | 518 | 529 | 518 | 527 | 327,000 |
| 2008/12/19 | 511 | 529 | 511 | 522 | 725,000 |
| 2008/12/18 | 516 | 521 | 514 | 514 | 597,000 |
| 2008/12/17 | 512 | 512 | 501 | 512 | 514,000 |
| 2008/12/16 | 508 | 514 | 500 | 507 | 926,000 |
| 2008/12/15 | 517 | 519 | 511 | 513 | 698,000 |
| 2008/12/12 | 505 | 516 | 500 | 507 | 980,000 |
| 2008/12/11 | 521 | 521 | 508 | 514 | 1,173,000 |
| 2008/12/10 | 544 | 555 | 530 | 531 | 1,026,000 |
| 2008/12/09 | 534 | 536 | 526 | 534 | 634,000 |
| 2008/12/08 | 522 | 537 | 517 | 533 | 619,000 |
| 2008/12/05 | 534 | 536 | 515 | 524 | 889,000 |
| 2008/12/04 | 532 | 537 | 525 | 530 | 983,000 |
| 2008/12/03 | 520 | 532 | 515 | 531 | 793,000 |
| 2008/12/02 | 500 | 515 | 497 | 508 | 771,000 |
| 2008/12/01 | 526 | 535 | 512 | 515 | 1,310,000 |
| 2008/11/28 | 539 | 546 | 535 | 544 | 1,012,000 |
| 2008/11/27 | 550 | 556 | 538 | 544 | 920,000 |
| 2008/11/26 | 551 | 557 | 539 | 542 | 683,000 |
| 2008/11/25 | 570 | 570 | 553 | 569 | 960,000 |
| 2008/11/21 | 549 | 553 | 529 | 551 | 1,290,000 |
| 2008/11/20 | 572 | 572 | 556 | 558 | 689,000 |
| 2008/11/19 | 571 | 574 | 564 | 571 | 851,000 |
| 2008/11/18 | 553 | 567 | 552 | 557 | 547,000 |
| 2008/11/17 | 565 | 575 | 550 | 553 | 1,605,000 |
| 2008/11/14 | 576 | 578 | 561 | 564 | 872,000 |
| 2008/11/13 | 549 | 557 | 541 | 549 | 1,349,000 |
| 2008/11/12 | 560 | 574 | 552 | 557 | 1,170,000 |
| 2008/11/11 | 576 | 583 | 561 | 570 | 1,654,000 |
| 2008/11/10 | 598 | 598 | 564 | 575 | 1,996,000 |
| 2008/11/07 | 593 | 596 | 563 | 570 | 2,282,000 |
| 2008/11/06 | 600 | 610 | 589 | 603 | 1,802,000 |
| 2008/11/05 | 623 | 623 | 601 | 608 | 2,223,000 |
| 2008/11/04 | 627 | 635 | 608 | 625 | 1,654,000 |
| 2008/10/31 | 614 | 640 | 605 | 637 | 1,636,000 |
| 2008/10/30 | 629 | 629 | 608 | 621 | 1,350,000 |
| 2008/10/29 | 635 | 648 | 601 | 628 | 2,845,000 |
| 2008/10/28 | 590 | 637 | 586 | 632 | 3,701,000 |
| 2008/10/27 | 588 | 595 | 570 | 570 | 2,284,000 |
| 2008/10/24 | 584 | 596 | 583 | 590 | 2,382,000 |
| 2008/10/23 | 569 | 580 | 545 | 579 | 1,629,000 |
| 2008/10/22 | 579 | 597 | 569 | 570 | 1,452,000 |
| 2008/10/21 | 593 | 605 | 578 | 586 | 1,057,000 |
| 2008/10/20 | 560 | 593 | 553 | 591 | 1,402,000 |
| 2008/10/17 | 557 | 565 | 551 | 560 | 762,000 |
| 2008/10/16 | 529 | 566 | 523 | 543 | 1,185,000 |
| 2008/10/15 | 549 | 559 | 534 | 559 | 1,023,000 |
| 2008/10/14 | 533 | 562 | 516 | 562 | 1,379,000 |
| 2008/10/10 | 490 | 510 | 471 | 488 | 1,077,000 |
| 2008/10/09 | 500 | 530 | 500 | 510 | 934,000 |
| 2008/10/08 | 552 | 553 | 516 | 518 | 1,311,000 |
| 2008/10/07 | 536 | 567 | 523 | 563 | 1,548,000 |
| 2008/10/06 | 554 | 561 | 545 | 548 | 1,207,000 |
| 2008/10/03 | 562 | 563 | 555 | 559 | 807,000 |
| 2008/10/02 | 570 | 574 | 564 | 568 | 1,171,000 |
| 2008/10/01 | 570 | 578 | 561 | 564 | 1,477,000 |
| 2008/09/30 | 561 | 568 | 554 | 562 | 1,342,000 |
| 2008/09/29 | 555 | 574 | 553 | 571 | 1,317,000 |
| 2008/09/26 | 549 | 558 | 547 | 552 | 787,000 |
| 2008/09/25 | 548 | 556 | 542 | 547 | 1,026,000 |
| 2008/09/24 | 540 | 548 | 534 | 547 | 756,000 |
| 2008/09/22 | 540 | 544 | 533 | 540 | 675,000 |
| 2008/09/19 | 540 | 544 | 531 | 536 | 1,661,000 |
| 2008/09/18 | 531 | 540 | 517 | 531 | 1,041,000 |
| 2008/09/17 | 537 | 548 | 523 | 546 | 2,146,000 |
| 2008/09/16 | 526 | 546 | 521 | 535 | 2,613,000 |
| 2008/09/12 | 505 | 517 | 505 | 516 | 928,000 |
| 2008/09/11 | 500 | 509 | 498 | 504 | 399,000 |
| 2008/09/10 | 499 | 510 | 499 | 506 | 418,000 |
| 2008/09/09 | 502 | 507 | 498 | 504 | 372,000 |
| 2008/09/08 | 501 | 513 | 501 | 511 | 367,000 |
| 2008/09/05 | 495 | 505 | 495 | 503 | 434,000 |
| 2008/09/04 | 516 | 519 | 502 | 505 | 927,000 |
| 2008/09/03 | 508 | 524 | 508 | 524 | 806,000 |
| 2008/09/02 | 500 | 515 | 499 | 506 | 1,203,000 |
| 2008/09/01 | 525 | 525 | 514 | 518 | 528,000 |
| 2008/08/29 | 531 | 536 | 528 | 531 | 617,000 |
| 2008/08/28 | 519 | 529 | 518 | 528 | 352,000 |
| 2008/08/27 | 526 | 526 | 520 | 522 | 530,000 |
| 2008/08/26 | 531 | 531 | 519 | 526 | 448,000 |
| 2008/08/25 | 530 | 536 | 527 | 531 | 428,000 |
| 2008/08/22 | 536 | 536 | 512 | 523 | 1,200,000 |
| 2008/08/21 | 539 | 543 | 531 | 538 | 819,000 |
| 2008/08/20 | 524 | 541 | 524 | 541 | 749,000 |
| 2008/08/19 | 526 | 530 | 515 | 528 | 479,000 |
| 2008/08/18 | 533 | 542 | 531 | 532 | 513,000 |
| 2008/08/15 | 525 | 536 | 525 | 533 | 835,000 |
| 2008/08/14 | 519 | 534 | 519 | 531 | 1,195,000 |
| 2008/08/13 | 522 | 523 | 515 | 520 | 913,000 |
| 2008/08/12 | 515 | 524 | 512 | 521 | 708,000 |
| 2008/08/11 | 509 | 519 | 509 | 518 | 689,000 |
| 2008/08/08 | 501 | 507 | 499 | 504 | 498,000 |
| 2008/08/07 | 513 | 513 | 506 | 508 | 635,000 |
| 2008/08/06 | 505 | 511 | 504 | 511 | 1,197,000 |
| 2008/08/05 | 485 | 508 | 484 | 500 | 1,512,000 |
| 2008/08/04 | 486 | 490 | 484 | 484 | 347,000 |
| 2008/08/01 | 487 | 492 | 483 | 491 | 800,000 |
| 2008/07/31 | 491 | 494 | 478 | 486 | 1,500,000 |
| 2008/07/30 | 469 | 490 | 467 | 490 | 1,101,000 |
| 2008/07/29 | 464 | 466 | 459 | 464 | 775,000 |
| 2008/07/28 | 471 | 476 | 471 | 473 | 410,000 |
| 2008/07/25 | 474 | 479 | 468 | 471 | 494,000 |
| 2008/07/24 | 476 | 476 | 468 | 476 | 711,000 |
| 2008/07/23 | 469 | 471 | 464 | 468 | 506,000 |
| 2008/07/22 | 463 | 466 | 455 | 466 | 708,000 |
| 2008/07/18 | 463 | 463 | 456 | 459 | 849,000 |
| 2008/07/17 | 463 | 471 | 456 | 461 | 1,856,000 |
| 2008/07/16 | 473 | 486 | 473 | 478 | 732,000 |
| 2008/07/15 | 480 | 480 | 473 | 478 | 811,000 |
| 2008/07/14 | 470 | 486 | 470 | 479 | 1,193,000 |
| 2008/07/11 | 474 | 475 | 461 | 468 | 1,117,000 |
| 2008/07/10 | 456 | 476 | 453 | 475 | 1,053,000 |
| 2008/07/09 | 457 | 476 | 457 | 461 | 1,621,000 |
| 2008/07/08 | 450 | 451 | 447 | 448 | 547,000 |
| 2008/07/07 | 450 | 455 | 445 | 455 | 345,000 |
| 2008/07/04 | 449 | 452 | 442 | 450 | 634,000 |
| 2008/07/03 | 444 | 452 | 440 | 448 | 738,000 |
| 2008/07/02 | 455 | 455 | 441 | 446 | 877,000 |
| 2008/07/01 | 449 | 456 | 447 | 453 | 457,000 |
| 2008/06/30 | 446 | 453 | 441 | 447 | 733,000 |
| 2008/06/27 | 450 | 451 | 438 | 445 | 1,458,000 |
| 2008/06/26 | 458 | 459 | 451 | 453 | 731,000 |
| 2008/06/25 | 461 | 461 | 455 | 460 | 703,000 |
| 2008/06/24 | 472 | 472 | 464 | 465 | 492,000 |
| 2008/06/23 | 465 | 472 | 457 | 470 | 457,000 |
| 2008/06/20 | 474 | 476 | 468 | 468 | 453,000 |
| 2008/06/19 | 476 | 478 | 474 | 475 | 425,000 |
| 2008/06/18 | 482 | 482 | 472 | 475 | 462,000 |
| 2008/06/17 | 482 | 483 | 479 | 480 | 215,000 |
| 2008/06/16 | 480 | 487 | 477 | 484 | 523,000 |
| 2008/06/13 | 468 | 476 | 465 | 476 | 770,000 |
| 2008/06/12 | 475 | 476 | 469 | 471 | 573,000 |
| 2008/06/11 | 475 | 478 | 473 | 478 | 269,000 |
| 2008/06/10 | 490 | 490 | 473 | 476 | 635,000 |
| 2008/06/09 | 475 | 481 | 473 | 478 | 303,000 |
| 2008/06/06 | 495 | 495 | 485 | 485 | 463,000 |
| 2008/06/05 | 482 | 491 | 481 | 491 | 601,000 |
| 2008/06/04 | 478 | 481 | 474 | 479 | 425,000 |
| 2008/06/03 | 477 | 478 | 473 | 473 | 755,000 |
| 2008/06/02 | 468 | 478 | 465 | 476 | 896,000 |
| 2008/05/30 | 466 | 471 | 465 | 468 | 876,000 |
| 2008/05/29 | 456 | 459 | 454 | 458 | 387,000 |
| 2008/05/28 | 459 | 460 | 453 | 453 | 587,000 |
| 2008/05/27 | 456 | 462 | 456 | 462 | 371,000 |
| 2008/05/26 | 468 | 468 | 455 | 456 | 840,000 |
| 2008/05/23 | 475 | 476 | 468 | 469 | 614,000 |
| 2008/05/22 | 475 | 476 | 466 | 473 | 724,000 |
| 2008/05/21 | 475 | 479 | 474 | 475 | 408,000 |
| 2008/05/20 | 474 | 478 | 474 | 477 | 370,000 |
| 2008/05/19 | 474 | 477 | 473 | 474 | 261,000 |
| 2008/05/16 | 488 | 490 | 471 | 473 | 928,000 |
| 2008/05/15 | 482 | 489 | 482 | 487 | 483,000 |
| 2008/05/14 | 475 | 479 | 474 | 477 | 543,000 |
| 2008/05/13 | 474 | 480 | 472 | 473 | 493,000 |
| 2008/05/12 | 470 | 473 | 464 | 473 | 652,000 |
| 2008/05/09 | 476 | 478 | 469 | 472 | 599,000 |
| 2008/05/08 | 482 | 482 | 475 | 475 | 463,000 |
| 2008/05/07 | 492 | 492 | 481 | 483 | 433,000 |
| 2008/05/02 | 487 | 489 | 482 | 487 | 810,000 |
| 2008/05/01 | 485 | 487 | 482 | 484 | 314,000 |
| 2008/04/30 | 492 | 494 | 488 | 489 | 296,000 |
| 2008/04/28 | 495 | 501 | 491 | 494 | 330,000 |
| 2008/04/25 | 490 | 496 | 488 | 493 | 342,000 |
| 2008/04/24 | 490 | 490 | 480 | 485 | 334,000 |
| 2008/04/23 | 488 | 492 | 486 | 490 | 217,000 |
| 2008/04/22 | 491 | 493 | 488 | 493 | 395,000 |
| 2008/04/21 | 497 | 497 | 488 | 491 | 357,000 |
| 2008/04/18 | 493 | 493 | 486 | 489 | 319,000 |
| 2008/04/17 | 493 | 495 | 486 | 492 | 553,000 |
| 2008/04/16 | 500 | 500 | 490 | 497 | 286,000 |
| 2008/04/15 | 510 | 511 | 495 | 498 | 407,000 |
| 2008/04/14 | 496 | 498 | 494 | 498 | 310,000 |
| 2008/04/11 | 501 | 507 | 501 | 506 | 330,000 |
| 2008/04/10 | 499 | 499 | 493 | 495 | 341,000 |
| 2008/04/09 | 510 | 511 | 499 | 503 | 445,000 |
| 2008/04/08 | 515 | 520 | 513 | 513 | 462,000 |
| 2008/04/07 | 510 | 514 | 503 | 513 | 292,000 |
| 2008/04/04 | 519 | 520 | 506 | 510 | 450,000 |
| 2008/04/03 | 506 | 510 | 501 | 510 | 418,000 |
| 2008/04/02 | 498 | 504 | 488 | 501 | 435,000 |
| 2008/04/01 | 488 | 491 | 480 | 488 | 362,000 |
| 2008/03/31 | 499 | 499 | 475 | 480 | 1,258,000 |
| 2008/03/28 | 498 | 506 | 486 | 501 | 656,000 |
| 2008/03/27 | 499 | 507 | 498 | 504 | 435,000 |
| 2008/03/26 | 495 | 497 | 491 | 497 | 361,000 |
| 2008/03/25 | 507 | 507 | 488 | 500 | 997,000 |
| 2008/03/24 | 509 | 509 | 501 | 503 | 648,000 |
| 2008/03/21 | 494 | 502 | 492 | 498 | 764,000 |
| 2008/03/19 | 490 | 492 | 482 | 491 | 945,000 |
| 2008/03/18 | 447 | 471 | 447 | 471 | 991,000 |
| 2008/03/17 | 466 | 466 | 449 | 452 | 539,000 |
| 2008/03/14 | 475 | 475 | 463 | 465 | 791,000 |
| 2008/03/13 | 482 | 482 | 467 | 470 | 717,000 |
| 2008/03/12 | 495 | 496 | 485 | 487 | 501,000 |
| 2008/03/11 | 484 | 484 | 472 | 478 | 677,000 |
| 2008/03/10 | 479 | 487 | 477 | 483 | 636,000 |
| 2008/03/07 | 480 | 481 | 472 | 475 | 736,000 |
| 2008/03/06 | 477 | 487 | 475 | 483 | 532,000 |
| 2008/03/05 | 477 | 481 | 469 | 474 | 835,000 |
| 2008/03/04 | 491 | 493 | 473 | 473 | 1,150,000 |
| 2008/03/03 | 500 | 501 | 491 | 496 | 754,000 |
| 2008/02/29 | 505 | 511 | 490 | 500 | 1,472,000 |
| 2008/02/28 | 508 | 512 | 501 | 509 | 630,000 |
| 2008/02/27 | 513 | 517 | 510 | 514 | 749,000 |
| 2008/02/26 | 510 | 517 | 500 | 500 | 616,000 |
| 2008/02/25 | 512 | 524 | 509 | 513 | 1,097,000 |
| 2008/02/22 | 493 | 504 | 488 | 498 | 636,000 |
| 2008/02/21 | 496 | 509 | 494 | 505 | 525,000 |
| 2008/02/20 | 514 | 514 | 490 | 491 | 801,000 |
| 2008/02/19 | 505 | 518 | 505 | 513 | 1,047,000 |
| 2008/02/18 | 492 | 504 | 491 | 500 | 1,137,000 |
| 2008/02/15 | 482 | 486 | 472 | 481 | 838,000 |
| 2008/02/14 | 481 | 488 | 480 | 487 | 815,000 |
| 2008/02/13 | 494 | 494 | 476 | 476 | 841,000 |
| 2008/02/12 | 494 | 495 | 482 | 494 | 1,199,000 |
| 2008/02/08 | 487 | 495 | 483 | 493 | 1,451,000 |
| 2008/02/07 | 471 | 476 | 460 | 472 | 1,092,000 |
| 2008/02/06 | 474 | 475 | 466 | 466 | 605,000 |
| 2008/02/05 | 470 | 476 | 470 | 476 | 451,000 |
| 2008/02/04 | 475 | 475 | 465 | 468 | 446,000 |
| 2008/02/01 | 468 | 468 | 456 | 461 | 563,000 |
| 2008/01/31 | 460 | 473 | 456 | 469 | 1,320,000 |
| 2008/01/30 | 468 | 469 | 455 | 457 | 1,184,000 |
| 2008/01/29 | 476 | 483 | 466 | 469 | 1,146,000 |
| 2008/01/28 | 476 | 478 | 470 | 471 | 634,000 |
| 2008/01/25 | 491 | 492 | 478 | 486 | 887,000 |
| 2008/01/24 | 470 | 482 | 468 | 479 | 714,000 |
| 2008/01/23 | 465 | 475 | 461 | 468 | 1,030,000 |
| 2008/01/22 | 480 | 483 | 460 | 460 | 1,040,000 |
| 2008/01/21 | 495 | 499 | 488 | 489 | 875,000 |
| 2008/01/18 | 491 | 500 | 486 | 498 | 1,478,000 |
| 2008/01/17 | 516 | 526 | 499 | 506 | 2,023,000 |
| 2008/01/16 | 500 | 514 | 500 | 508 | 843,000 |
| 2008/01/15 | 535 | 536 | 512 | 514 | 973,000 |
| 2008/01/11 | 541 | 541 | 524 | 525 | 888,000 |
| 2008/01/10 | 523 | 534 | 520 | 527 | 818,000 |
| 2008/01/09 | 503 | 519 | 503 | 516 | 670,000 |
| 2008/01/08 | 506 | 507 | 501 | 503 | 694,000 |
| 2008/01/07 | 504 | 518 | 500 | 514 | 827,000 |
| 2008/01/04 | 520 | 520 | 506 | 510 | 460,000 |