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 |
|---|---|---|---|---|---|
| 2010/12/30 | 446 | 446 | 443 | 443 | 252,000 |
| 2010/12/29 | 445 | 446 | 443 | 446 | 173,000 |
| 2010/12/28 | 445 | 445 | 443 | 444 | 451,000 |
| 2010/12/27 | 453 | 454 | 451 | 452 | 1,059,000 |
| 2010/12/24 | 452 | 452 | 450 | 451 | 422,000 |
| 2010/12/22 | 452 | 454 | 450 | 451 | 501,000 |
| 2010/12/21 | 452 | 454 | 451 | 453 | 458,000 |
| 2010/12/20 | 450 | 451 | 449 | 450 | 348,000 |
| 2010/12/17 | 449 | 450 | 449 | 449 | 369,000 |
| 2010/12/16 | 450 | 450 | 449 | 449 | 383,000 |
| 2010/12/15 | 451 | 451 | 449 | 450 | 370,000 |
| 2010/12/14 | 451 | 452 | 449 | 450 | 593,000 |
| 2010/12/13 | 449 | 451 | 448 | 450 | 425,000 |
| 2010/12/10 | 454 | 454 | 449 | 449 | 819,000 |
| 2010/12/09 | 448 | 452 | 448 | 451 | 337,000 |
| 2010/12/08 | 448 | 450 | 448 | 449 | 245,000 |
| 2010/12/07 | 445 | 449 | 445 | 448 | 306,000 |
| 2010/12/06 | 450 | 453 | 447 | 447 | 366,000 |
| 2010/12/03 | 446 | 450 | 446 | 450 | 347,000 |
| 2010/12/02 | 445 | 446 | 444 | 444 | 226,000 |
| 2010/12/01 | 443 | 445 | 441 | 442 | 373,000 |
| 2010/11/30 | 446 | 450 | 444 | 444 | 377,000 |
| 2010/11/29 | 448 | 449 | 446 | 446 | 198,000 |
| 2010/11/26 | 446 | 449 | 446 | 448 | 289,000 |
| 2010/11/25 | 447 | 448 | 445 | 446 | 197,000 |
| 2010/11/24 | 443 | 449 | 443 | 445 | 365,000 |
| 2010/11/22 | 450 | 450 | 446 | 447 | 200,000 |
| 2010/11/19 | 450 | 451 | 445 | 447 | 335,000 |
| 2010/11/18 | 444 | 450 | 443 | 448 | 363,000 |
| 2010/11/17 | 440 | 444 | 440 | 442 | 156,000 |
| 2010/11/16 | 445 | 446 | 440 | 442 | 212,000 |
| 2010/11/15 | 444 | 445 | 443 | 444 | 267,000 |
| 2010/11/12 | 444 | 446 | 442 | 443 | 209,000 |
| 2010/11/11 | 440 | 444 | 439 | 444 | 232,000 |
| 2010/11/10 | 438 | 440 | 437 | 440 | 290,000 |
| 2010/11/09 | 433 | 438 | 433 | 437 | 155,000 |
| 2010/11/08 | 436 | 438 | 432 | 436 | 299,000 |
| 2010/11/05 | 434 | 438 | 432 | 435 | 373,000 |
| 2010/11/04 | 424 | 433 | 424 | 431 | 326,000 |
| 2010/11/02 | 431 | 431 | 420 | 423 | 608,000 |
| 2010/11/01 | 433 | 433 | 429 | 430 | 253,000 |
| 2010/10/29 | 431 | 434 | 430 | 434 | 520,000 |
| 2010/10/28 | 432 | 434 | 431 | 432 | 682,000 |
| 2010/10/27 | 435 | 436 | 433 | 433 | 327,000 |
| 2010/10/26 | 433 | 437 | 433 | 435 | 290,000 |
| 2010/10/25 | 437 | 437 | 435 | 435 | 292,000 |
| 2010/10/22 | 435 | 440 | 433 | 438 | 349,000 |
| 2010/10/21 | 435 | 436 | 433 | 435 | 308,000 |
| 2010/10/20 | 436 | 438 | 434 | 435 | 362,000 |
| 2010/10/19 | 440 | 443 | 439 | 440 | 326,000 |
| 2010/10/18 | 435 | 441 | 435 | 439 | 391,000 |
| 2010/10/15 | 441 | 442 | 434 | 434 | 486,000 |
| 2010/10/14 | 441 | 444 | 438 | 439 | 461,000 |
| 2010/10/13 | 438 | 439 | 435 | 437 | 384,000 |
| 2010/10/12 | 448 | 448 | 434 | 435 | 621,000 |
| 2010/10/08 | 453 | 453 | 446 | 447 | 485,000 |
| 2010/10/07 | 453 | 455 | 452 | 455 | 193,000 |
| 2010/10/06 | 453 | 454 | 451 | 452 | 276,000 |
| 2010/10/05 | 452 | 459 | 452 | 456 | 302,000 |
| 2010/10/04 | 460 | 461 | 452 | 452 | 257,000 |
| 2010/10/01 | 460 | 461 | 457 | 459 | 372,000 |
| 2010/09/30 | 460 | 463 | 452 | 455 | 282,000 |
| 2010/09/29 | 455 | 461 | 455 | 461 | 353,000 |
| 2010/09/28 | 453 | 457 | 453 | 455 | 278,000 |
| 2010/09/27 | 451 | 454 | 450 | 454 | 346,000 |
| 2010/09/24 | 450 | 454 | 450 | 450 | 537,000 |
| 2010/09/22 | 447 | 450 | 446 | 448 | 396,000 |
| 2010/09/21 | 450 | 450 | 446 | 446 | 209,000 |
| 2010/09/17 | 450 | 452 | 449 | 449 | 281,000 |
| 2010/09/16 | 456 | 456 | 447 | 448 | 250,000 |
| 2010/09/15 | 445 | 457 | 444 | 455 | 709,000 |
| 2010/09/14 | 448 | 448 | 442 | 443 | 872,000 |
| 2010/09/13 | 452 | 452 | 448 | 450 | 382,000 |
| 2010/09/10 | 451 | 455 | 450 | 453 | 527,000 |
| 2010/09/09 | 450 | 451 | 448 | 451 | 245,000 |
| 2010/09/08 | 448 | 451 | 446 | 450 | 227,000 |
| 2010/09/07 | 452 | 454 | 451 | 453 | 152,000 |
| 2010/09/06 | 454 | 456 | 451 | 455 | 217,000 |
| 2010/09/03 | 452 | 455 | 451 | 453 | 143,000 |
| 2010/09/02 | 451 | 453 | 450 | 453 | 263,000 |
| 2010/09/01 | 450 | 452 | 445 | 448 | 349,000 |
| 2010/08/31 | 454 | 457 | 451 | 452 | 224,000 |
| 2010/08/30 | 456 | 459 | 455 | 458 | 371,000 |
| 2010/08/27 | 449 | 455 | 449 | 455 | 270,000 |
| 2010/08/26 | 445 | 450 | 445 | 450 | 189,000 |
| 2010/08/25 | 450 | 456 | 446 | 447 | 365,000 |
| 2010/08/24 | 446 | 451 | 444 | 450 | 195,000 |
| 2010/08/23 | 446 | 448 | 443 | 447 | 191,000 |
| 2010/08/20 | 449 | 450 | 448 | 448 | 192,000 |
| 2010/08/19 | 450 | 454 | 448 | 454 | 279,000 |
| 2010/08/18 | 450 | 453 | 446 | 452 | 415,000 |
| 2010/08/17 | 443 | 449 | 443 | 447 | 440,000 |
| 2010/08/16 | 443 | 445 | 440 | 443 | 339,000 |
| 2010/08/13 | 440 | 444 | 439 | 443 | 208,000 |
| 2010/08/12 | 439 | 442 | 439 | 442 | 246,000 |
| 2010/08/11 | 446 | 447 | 441 | 442 | 280,000 |
| 2010/08/10 | 453 | 454 | 446 | 447 | 248,000 |
| 2010/08/09 | 445 | 454 | 445 | 453 | 306,000 |
| 2010/08/06 | 444 | 450 | 442 | 449 | 360,000 |
| 2010/08/05 | 443 | 445 | 441 | 443 | 323,000 |
| 2010/08/04 | 442 | 442 | 439 | 441 | 403,000 |
| 2010/08/03 | 443 | 443 | 438 | 440 | 335,000 |
| 2010/08/02 | 443 | 446 | 440 | 440 | 286,000 |
| 2010/07/30 | 444 | 444 | 438 | 438 | 437,000 |
| 2010/07/29 | 447 | 450 | 444 | 446 | 271,000 |
| 2010/07/28 | 452 | 452 | 448 | 452 | 192,000 |
| 2010/07/27 | 446 | 450 | 446 | 447 | 159,000 |
| 2010/07/26 | 444 | 450 | 444 | 449 | 328,000 |
| 2010/07/23 | 445 | 447 | 440 | 441 | 325,000 |
| 2010/07/22 | 444 | 446 | 441 | 442 | 342,000 |
| 2010/07/21 | 447 | 449 | 442 | 447 | 340,000 |
| 2010/07/20 | 441 | 450 | 440 | 445 | 176,000 |
| 2010/07/16 | 445 | 446 | 442 | 442 | 320,000 |
| 2010/07/15 | 454 | 454 | 447 | 449 | 443,000 |
| 2010/07/14 | 455 | 459 | 452 | 456 | 209,000 |
| 2010/07/13 | 455 | 457 | 449 | 452 | 337,000 |
| 2010/07/12 | 462 | 464 | 457 | 457 | 352,000 |
| 2010/07/09 | 468 | 468 | 462 | 464 | 202,000 |
| 2010/07/08 | 465 | 468 | 464 | 468 | 306,000 |
| 2010/07/07 | 463 | 463 | 459 | 461 | 232,000 |
| 2010/07/06 | 457 | 465 | 457 | 465 | 255,000 |
| 2010/07/05 | 457 | 462 | 457 | 461 | 266,000 |
| 2010/07/02 | 458 | 462 | 454 | 461 | 370,000 |
| 2010/07/01 | 454 | 458 | 450 | 456 | 495,000 |
| 2010/06/30 | 452 | 458 | 450 | 458 | 369,000 |
| 2010/06/29 | 459 | 461 | 454 | 455 | 226,000 |
| 2010/06/28 | 459 | 463 | 456 | 460 | 382,000 |
| 2010/06/25 | 464 | 466 | 461 | 465 | 182,000 |
| 2010/06/24 | 460 | 465 | 460 | 463 | 117,000 |
| 2010/06/23 | 460 | 465 | 460 | 461 | 225,000 |
| 2010/06/22 | 462 | 466 | 461 | 466 | 239,000 |
| 2010/06/21 | 464 | 468 | 464 | 468 | 246,000 |
| 2010/06/18 | 462 | 464 | 458 | 464 | 262,000 |
| 2010/06/17 | 459 | 465 | 459 | 464 | 247,000 |
| 2010/06/16 | 461 | 465 | 459 | 463 | 204,000 |
| 2010/06/15 | 459 | 459 | 454 | 457 | 286,000 |
| 2010/06/14 | 462 | 464 | 460 | 461 | 248,000 |
| 2010/06/11 | 457 | 464 | 452 | 460 | 638,000 |
| 2010/06/10 | 449 | 452 | 446 | 451 | 347,000 |
| 2010/06/09 | 447 | 450 | 446 | 449 | 329,000 |
| 2010/06/08 | 444 | 449 | 443 | 448 | 153,000 |
| 2010/06/07 | 445 | 448 | 444 | 444 | 189,000 |
| 2010/06/04 | 448 | 452 | 447 | 452 | 266,000 |
| 2010/06/03 | 447 | 450 | 445 | 449 | 167,000 |
| 2010/06/02 | 443 | 450 | 443 | 447 | 300,000 |
| 2010/06/01 | 440 | 449 | 439 | 447 | 346,000 |
| 2010/05/31 | 437 | 444 | 436 | 443 | 259,000 |
| 2010/05/28 | 443 | 444 | 437 | 438 | 571,000 |
| 2010/05/27 | 440 | 444 | 437 | 437 | 365,000 |
| 2010/05/26 | 449 | 449 | 442 | 442 | 350,000 |
| 2010/05/25 | 446 | 453 | 444 | 449 | 631,000 |
| 2010/05/24 | 447 | 451 | 444 | 448 | 312,000 |
| 2010/05/21 | 450 | 453 | 447 | 447 | 376,000 |
| 2010/05/20 | 460 | 461 | 455 | 458 | 256,000 |
| 2010/05/19 | 464 | 466 | 458 | 460 | 261,000 |
| 2010/05/18 | 462 | 468 | 462 | 464 | 174,000 |
| 2010/05/17 | 467 | 467 | 461 | 463 | 265,000 |
| 2010/05/14 | 468 | 472 | 467 | 468 | 227,000 |
| 2010/05/13 | 471 | 474 | 469 | 471 | 260,000 |
| 2010/05/12 | 466 | 472 | 464 | 469 | 377,000 |
| 2010/05/11 | 461 | 466 | 461 | 463 | 252,000 |
| 2010/05/10 | 452 | 470 | 452 | 460 | 627,000 |
| 2010/05/07 | 460 | 460 | 454 | 458 | 554,000 |
| 2010/05/06 | 463 | 466 | 461 | 461 | 410,000 |
| 2010/04/30 | 465 | 471 | 465 | 470 | 337,000 |
| 2010/04/28 | 464 | 466 | 461 | 464 | 510,000 |
| 2010/04/27 | 470 | 471 | 464 | 468 | 219,000 |
| 2010/04/26 | 466 | 472 | 465 | 470 | 283,000 |
| 2010/04/23 | 466 | 466 | 462 | 464 | 293,000 |
| 2010/04/22 | 468 | 468 | 460 | 464 | 364,000 |
| 2010/04/21 | 467 | 469 | 464 | 467 | 288,000 |
| 2010/04/20 | 458 | 464 | 458 | 464 | 399,000 |
| 2010/04/19 | 461 | 466 | 457 | 457 | 339,000 |
| 2010/04/16 | 477 | 477 | 467 | 467 | 531,000 |
| 2010/04/15 | 484 | 484 | 477 | 478 | 399,000 |
| 2010/04/14 | 481 | 485 | 480 | 481 | 251,000 |
| 2010/04/13 | 487 | 487 | 477 | 481 | 274,000 |
| 2010/04/12 | 483 | 488 | 480 | 485 | 376,000 |
| 2010/04/09 | 472 | 481 | 472 | 481 | 453,000 |
| 2010/04/08 | 474 | 479 | 473 | 474 | 230,000 |
| 2010/04/07 | 474 | 478 | 471 | 475 | 309,000 |
| 2010/04/06 | 471 | 475 | 471 | 472 | 191,000 |
| 2010/04/05 | 472 | 474 | 470 | 474 | 226,000 |
| 2010/04/02 | 474 | 474 | 469 | 472 | 180,000 |
| 2010/04/01 | 469 | 473 | 465 | 473 | 229,000 |
| 2010/03/31 | 470 | 473 | 469 | 471 | 282,000 |
| 2010/03/30 | 466 | 470 | 465 | 470 | 337,000 |
| 2010/03/29 | 464 | 469 | 463 | 466 | 214,000 |
| 2010/03/26 | 464 | 469 | 461 | 469 | 426,000 |
| 2010/03/25 | 465 | 465 | 461 | 463 | 284,000 |
| 2010/03/24 | 463 | 464 | 462 | 464 | 211,000 |
| 2010/03/23 | 461 | 464 | 460 | 463 | 227,000 |
| 2010/03/19 | 460 | 461 | 458 | 461 | 270,000 |
| 2010/03/18 | 459 | 461 | 457 | 459 | 181,000 |
| 2010/03/17 | 457 | 460 | 454 | 459 | 311,000 |
| 2010/03/16 | 456 | 458 | 455 | 455 | 188,000 |
| 2010/03/15 | 454 | 455 | 453 | 455 | 311,000 |
| 2010/03/12 | 450 | 452 | 448 | 452 | 371,000 |
| 2010/03/11 | 449 | 450 | 447 | 450 | 140,000 |
| 2010/03/10 | 450 | 450 | 446 | 446 | 125,000 |
| 2010/03/09 | 450 | 452 | 449 | 450 | 136,000 |
| 2010/03/08 | 453 | 453 | 448 | 451 | 142,000 |
| 2010/03/05 | 447 | 452 | 446 | 450 | 220,000 |
| 2010/03/04 | 445 | 450 | 445 | 447 | 213,000 |
| 2010/03/03 | 448 | 449 | 446 | 449 | 146,000 |
| 2010/03/02 | 444 | 448 | 444 | 448 | 294,000 |
| 2010/03/01 | 441 | 447 | 441 | 444 | 179,000 |
| 2010/02/26 | 443 | 444 | 442 | 442 | 247,000 |
| 2010/02/25 | 443 | 444 | 441 | 442 | 232,000 |
| 2010/02/24 | 443 | 444 | 441 | 441 | 235,000 |
| 2010/02/23 | 447 | 447 | 443 | 444 | 237,000 |
| 2010/02/22 | 442 | 447 | 442 | 446 | 271,000 |
| 2010/02/19 | 441 | 442 | 439 | 439 | 361,000 |
| 2010/02/18 | 442 | 443 | 440 | 441 | 471,000 |
| 2010/02/17 | 446 | 446 | 440 | 442 | 457,000 |
| 2010/02/16 | 442 | 446 | 441 | 442 | 253,000 |
| 2010/02/15 | 450 | 451 | 443 | 444 | 228,000 |
| 2010/02/12 | 444 | 449 | 443 | 449 | 333,000 |
| 2010/02/10 | 441 | 443 | 440 | 441 | 163,000 |
| 2010/02/09 | 445 | 446 | 440 | 441 | 218,000 |
| 2010/02/08 | 449 | 452 | 447 | 449 | 182,000 |
| 2010/02/05 | 449 | 451 | 448 | 449 | 197,000 |
| 2010/02/04 | 453 | 457 | 450 | 457 | 226,000 |
| 2010/02/03 | 454 | 457 | 453 | 455 | 194,000 |
| 2010/02/02 | 451 | 455 | 450 | 453 | 290,000 |
| 2010/02/01 | 444 | 455 | 441 | 455 | 811,000 |
| 2010/01/29 | 445 | 446 | 436 | 436 | 301,000 |
| 2010/01/28 | 444 | 444 | 440 | 444 | 314,000 |
| 2010/01/27 | 448 | 450 | 445 | 445 | 344,000 |
| 2010/01/26 | 453 | 454 | 449 | 449 | 183,000 |
| 2010/01/25 | 454 | 458 | 452 | 453 | 211,000 |
| 2010/01/22 | 453 | 455 | 450 | 455 | 290,000 |
| 2010/01/21 | 453 | 457 | 452 | 456 | 253,000 |
| 2010/01/20 | 455 | 457 | 453 | 455 | 181,000 |
| 2010/01/19 | 455 | 455 | 453 | 453 | 185,000 |
| 2010/01/18 | 456 | 456 | 452 | 454 | 199,000 |
| 2010/01/15 | 455 | 457 | 451 | 456 | 305,000 |
| 2010/01/14 | 456 | 456 | 454 | 455 | 182,000 |
| 2010/01/13 | 450 | 457 | 450 | 454 | 182,000 |
| 2010/01/12 | 453 | 456 | 452 | 454 | 297,000 |
| 2010/01/08 | 451 | 456 | 451 | 453 | 254,000 |
| 2010/01/07 | 451 | 453 | 448 | 450 | 300,000 |
| 2010/01/06 | 452 | 453 | 450 | 453 | 258,000 |
| 2010/01/05 | 458 | 458 | 453 | 455 | 268,000 |
| 2010/01/04 | 448 | 456 | 448 | 454 | 259,000 |