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 |
---|---|---|---|---|---|
2011/12/30 | 450 | 455 | 448 | 455 | 229,000 |
2011/12/29 | 453 | 453 | 447 | 449 | 204,000 |
2011/12/28 | 450 | 455 | 448 | 452 | 887,000 |
2011/12/27 | 460 | 460 | 454 | 458 | 1,414,000 |
2011/12/26 | 465 | 466 | 463 | 464 | 339,000 |
2011/12/22 | 459 | 465 | 458 | 464 | 452,000 |
2011/12/21 | 454 | 458 | 453 | 458 | 328,000 |
2011/12/20 | 450 | 453 | 449 | 453 | 205,000 |
2011/12/19 | 451 | 452 | 449 | 450 | 212,000 |
2011/12/16 | 448 | 452 | 448 | 449 | 206,000 |
2011/12/15 | 448 | 450 | 448 | 448 | 204,000 |
2011/12/14 | 450 | 451 | 449 | 449 | 197,000 |
2011/12/13 | 450 | 454 | 450 | 452 | 227,000 |
2011/12/12 | 455 | 456 | 452 | 452 | 368,000 |
2011/12/09 | 452 | 453 | 451 | 452 | 524,000 |
2011/12/08 | 447 | 451 | 447 | 451 | 315,000 |
2011/12/07 | 447 | 448 | 443 | 446 | 379,000 |
2011/12/06 | 446 | 451 | 446 | 446 | 201,000 |
2011/12/05 | 443 | 448 | 442 | 446 | 329,000 |
2011/12/02 | 444 | 444 | 441 | 444 | 312,000 |
2011/12/01 | 446 | 447 | 440 | 441 | 249,000 |
2011/11/30 | 441 | 444 | 440 | 444 | 315,000 |
2011/11/29 | 442 | 442 | 440 | 441 | 237,000 |
2011/11/28 | 444 | 445 | 440 | 440 | 248,000 |
2011/11/25 | 440 | 443 | 439 | 441 | 435,000 |
2011/11/24 | 439 | 442 | 439 | 440 | 321,000 |
2011/11/22 | 440 | 443 | 440 | 441 | 225,000 |
2011/11/21 | 442 | 443 | 439 | 442 | 330,000 |
2011/11/18 | 436 | 441 | 436 | 439 | 235,000 |
2011/11/17 | 439 | 440 | 436 | 438 | 209,000 |
2011/11/16 | 436 | 440 | 436 | 439 | 211,000 |
2011/11/15 | 439 | 439 | 436 | 437 | 231,000 |
2011/11/14 | 442 | 442 | 437 | 439 | 140,000 |
2011/11/11 | 439 | 442 | 437 | 437 | 232,000 |
2011/11/10 | 438 | 443 | 436 | 439 | 232,000 |
2011/11/09 | 442 | 444 | 440 | 444 | 355,000 |
2011/11/08 | 439 | 443 | 438 | 439 | 223,000 |
2011/11/07 | 441 | 441 | 437 | 439 | 186,000 |
2011/11/04 | 441 | 443 | 438 | 441 | 219,000 |
2011/11/02 | 439 | 442 | 436 | 439 | 266,000 |
2011/11/01 | 439 | 443 | 436 | 441 | 242,000 |
2011/10/31 | 443 | 445 | 439 | 439 | 423,000 |
2011/10/28 | 445 | 450 | 443 | 445 | 509,000 |
2011/10/27 | 444 | 447 | 440 | 445 | 271,000 |
2011/10/26 | 447 | 449 | 444 | 446 | 284,000 |
2011/10/25 | 453 | 454 | 450 | 450 | 207,000 |
2011/10/24 | 458 | 461 | 455 | 456 | 247,000 |
2011/10/21 | 461 | 461 | 457 | 457 | 133,000 |
2011/10/20 | 462 | 462 | 458 | 461 | 147,000 |
2011/10/19 | 464 | 465 | 461 | 463 | 132,000 |
2011/10/18 | 460 | 463 | 457 | 462 | 208,000 |
2011/10/17 | 460 | 468 | 457 | 466 | 309,000 |
2011/10/14 | 460 | 460 | 457 | 457 | 185,000 |
2011/10/13 | 470 | 470 | 463 | 463 | 146,000 |
2011/10/12 | 467 | 470 | 467 | 469 | 226,000 |
2011/10/11 | 467 | 470 | 465 | 465 | 301,000 |
2011/10/07 | 469 | 472 | 465 | 465 | 171,000 |
2011/10/06 | 467 | 471 | 466 | 467 | 178,000 |
2011/10/05 | 470 | 472 | 462 | 468 | 274,000 |
2011/10/04 | 470 | 471 | 465 | 469 | 308,000 |
2011/10/03 | 459 | 474 | 457 | 471 | 343,000 |
2011/09/30 | 467 | 469 | 453 | 467 | 515,000 |
2011/09/29 | 456 | 475 | 456 | 475 | 612,000 |
2011/09/28 | 459 | 460 | 451 | 460 | 427,000 |
2011/09/27 | 449 | 460 | 448 | 460 | 408,000 |
2011/09/26 | 444 | 450 | 444 | 448 | 290,000 |
2011/09/22 | 446 | 448 | 444 | 448 | 274,000 |
2011/09/21 | 443 | 445 | 442 | 445 | 167,000 |
2011/09/20 | 442 | 444 | 440 | 442 | 217,000 |
2011/09/16 | 449 | 449 | 445 | 446 | 182,000 |
2011/09/15 | 447 | 450 | 446 | 449 | 322,000 |
2011/09/14 | 446 | 448 | 442 | 446 | 271,000 |
2011/09/13 | 438 | 447 | 436 | 446 | 325,000 |
2011/09/12 | 435 | 440 | 435 | 440 | 208,000 |
2011/09/09 | 438 | 443 | 436 | 443 | 481,000 |
2011/09/08 | 434 | 438 | 429 | 438 | 274,000 |
2011/09/07 | 434 | 436 | 431 | 436 | 296,000 |
2011/09/06 | 428 | 432 | 427 | 431 | 225,000 |
2011/09/05 | 426 | 428 | 425 | 428 | 136,000 |
2011/09/02 | 425 | 432 | 422 | 431 | 226,000 |
2011/09/01 | 432 | 433 | 424 | 429 | 344,000 |
2011/08/31 | 428 | 431 | 426 | 431 | 281,000 |
2011/08/30 | 425 | 428 | 423 | 427 | 254,000 |
2011/08/29 | 419 | 423 | 416 | 423 | 276,000 |
2011/08/26 | 421 | 421 | 416 | 419 | 271,000 |
2011/08/25 | 420 | 420 | 417 | 417 | 305,000 |
2011/08/24 | 417 | 420 | 417 | 418 | 340,000 |
2011/08/23 | 412 | 418 | 411 | 418 | 299,000 |
2011/08/22 | 412 | 413 | 408 | 411 | 146,000 |
2011/08/19 | 401 | 410 | 401 | 410 | 186,000 |
2011/08/18 | 411 | 412 | 405 | 407 | 282,000 |
2011/08/17 | 412 | 415 | 409 | 413 | 175,000 |
2011/08/16 | 412 | 414 | 410 | 413 | 230,000 |
2011/08/15 | 412 | 413 | 406 | 412 | 314,000 |
2011/08/12 | 411 | 413 | 405 | 408 | 273,000 |
2011/08/11 | 405 | 409 | 402 | 409 | 281,000 |
2011/08/10 | 409 | 410 | 405 | 408 | 271,000 |
2011/08/09 | 401 | 404 | 393 | 401 | 407,000 |
2011/08/08 | 409 | 411 | 406 | 406 | 221,000 |
2011/08/05 | 407 | 413 | 407 | 412 | 288,000 |
2011/08/04 | 411 | 420 | 411 | 418 | 231,000 |
2011/08/03 | 420 | 421 | 411 | 411 | 455,000 |
2011/08/02 | 429 | 429 | 422 | 422 | 263,000 |
2011/08/01 | 424 | 429 | 423 | 429 | 238,000 |
2011/07/29 | 434 | 435 | 422 | 422 | 570,000 |
2011/07/28 | 435 | 439 | 433 | 436 | 160,000 |
2011/07/27 | 443 | 443 | 435 | 437 | 330,000 |
2011/07/26 | 444 | 448 | 443 | 445 | 166,000 |
2011/07/25 | 447 | 447 | 443 | 444 | 208,000 |
2011/07/22 | 446 | 446 | 443 | 446 | 114,000 |
2011/07/21 | 444 | 445 | 441 | 443 | 213,000 |
2011/07/20 | 451 | 451 | 445 | 446 | 157,000 |
2011/07/19 | 450 | 451 | 447 | 449 | 239,000 |
2011/07/15 | 446 | 452 | 446 | 451 | 307,000 |
2011/07/14 | 444 | 448 | 444 | 446 | 193,000 |
2011/07/13 | 442 | 448 | 442 | 447 | 150,000 |
2011/07/12 | 442 | 446 | 442 | 445 | 130,000 |
2011/07/11 | 443 | 447 | 443 | 447 | 122,000 |
2011/07/08 | 447 | 447 | 444 | 446 | 145,000 |
2011/07/07 | 445 | 447 | 440 | 446 | 297,000 |
2011/07/06 | 443 | 448 | 441 | 448 | 228,000 |
2011/07/05 | 445 | 446 | 443 | 445 | 147,000 |
2011/07/04 | 449 | 451 | 445 | 447 | 359,000 |
2011/07/01 | 447 | 447 | 443 | 446 | 288,000 |
2011/06/30 | 444 | 446 | 442 | 446 | 255,000 |
2011/06/29 | 443 | 444 | 441 | 443 | 181,000 |
2011/06/28 | 443 | 444 | 440 | 442 | 174,000 |
2011/06/27 | 445 | 447 | 443 | 444 | 257,000 |
2011/06/24 | 450 | 450 | 446 | 448 | 256,000 |
2011/06/23 | 447 | 450 | 445 | 449 | 355,000 |
2011/06/22 | 439 | 448 | 439 | 447 | 303,000 |
2011/06/21 | 435 | 439 | 434 | 439 | 241,000 |
2011/06/20 | 430 | 437 | 430 | 434 | 282,000 |
2011/06/17 | 440 | 440 | 427 | 429 | 672,000 |
2011/06/16 | 442 | 442 | 438 | 439 | 297,000 |
2011/06/15 | 446 | 448 | 441 | 445 | 413,000 |
2011/06/14 | 442 | 449 | 440 | 446 | 778,000 |
2011/06/13 | 436 | 441 | 434 | 440 | 143,000 |
2011/06/10 | 443 | 447 | 440 | 442 | 849,000 |
2011/06/09 | 432 | 439 | 432 | 438 | 411,000 |
2011/06/08 | 429 | 432 | 428 | 431 | 128,000 |
2011/06/07 | 430 | 432 | 427 | 432 | 374,000 |
2011/06/06 | 426 | 430 | 426 | 430 | 418,000 |
2011/06/03 | 430 | 437 | 430 | 434 | 271,000 |
2011/06/02 | 426 | 436 | 424 | 434 | 348,000 |
2011/06/01 | 432 | 433 | 425 | 433 | 424,000 |
2011/05/31 | 433 | 439 | 432 | 436 | 331,000 |
2011/05/30 | 433 | 434 | 426 | 433 | 215,000 |
2011/05/27 | 430 | 435 | 429 | 432 | 204,000 |
2011/05/26 | 429 | 436 | 429 | 435 | 303,000 |
2011/05/25 | 431 | 431 | 426 | 429 | 327,000 |
2011/05/24 | 428 | 431 | 427 | 430 | 606,000 |
2011/05/23 | 426 | 426 | 418 | 423 | 289,000 |
2011/05/20 | 420 | 424 | 420 | 422 | 215,000 |
2011/05/19 | 420 | 422 | 419 | 419 | 93,000 |
2011/05/18 | 417 | 423 | 416 | 421 | 224,000 |
2011/05/17 | 415 | 419 | 415 | 417 | 133,000 |
2011/05/16 | 416 | 420 | 414 | 417 | 283,000 |
2011/05/13 | 418 | 419 | 413 | 417 | 374,000 |
2011/05/12 | 418 | 422 | 418 | 418 | 202,000 |
2011/05/11 | 423 | 424 | 418 | 421 | 371,000 |
2011/05/10 | 424 | 425 | 420 | 423 | 346,000 |
2011/05/09 | 424 | 428 | 423 | 425 | 190,000 |
2011/05/06 | 427 | 427 | 422 | 425 | 201,000 |
2011/05/02 | 425 | 428 | 423 | 426 | 155,000 |
2011/04/28 | 420 | 425 | 415 | 425 | 448,000 |
2011/04/27 | 416 | 424 | 415 | 417 | 316,000 |
2011/04/26 | 420 | 422 | 416 | 418 | 204,000 |
2011/04/25 | 428 | 429 | 422 | 423 | 232,000 |
2011/04/22 | 426 | 427 | 420 | 423 | 356,000 |
2011/04/21 | 430 | 431 | 428 | 429 | 355,000 |
2011/04/20 | 420 | 431 | 420 | 428 | 900,000 |
2011/04/19 | 415 | 417 | 415 | 416 | 265,000 |
2011/04/18 | 417 | 419 | 416 | 416 | 260,000 |
2011/04/15 | 422 | 422 | 416 | 417 | 300,000 |
2011/04/14 | 410 | 420 | 409 | 418 | 468,000 |
2011/04/13 | 406 | 412 | 405 | 409 | 279,000 |
2011/04/12 | 406 | 409 | 405 | 406 | 219,000 |
2011/04/11 | 408 | 411 | 407 | 409 | 135,000 |
2011/04/08 | 400 | 411 | 400 | 408 | 406,000 |
2011/04/07 | 402 | 409 | 401 | 403 | 546,000 |
2011/04/06 | 405 | 405 | 395 | 396 | 820,000 |
2011/04/05 | 409 | 409 | 401 | 402 | 672,000 |
2011/04/04 | 417 | 419 | 408 | 408 | 692,000 |
2011/04/01 | 424 | 424 | 415 | 415 | 351,000 |
2011/03/31 | 423 | 424 | 420 | 423 | 308,000 |
2011/03/30 | 420 | 423 | 418 | 423 | 402,000 |
2011/03/29 | 417 | 418 | 412 | 415 | 558,000 |
2011/03/28 | 415 | 422 | 415 | 422 | 293,000 |
2011/03/25 | 418 | 419 | 414 | 415 | 271,000 |
2011/03/24 | 416 | 417 | 410 | 411 | 419,000 |
2011/03/23 | 426 | 427 | 416 | 419 | 258,000 |
2011/03/22 | 424 | 427 | 419 | 419 | 444,000 |
2011/03/18 | 401 | 415 | 401 | 415 | 905,000 |
2011/03/17 | 393 | 396 | 384 | 394 | 834,000 |
2011/03/16 | 379 | 404 | 372 | 395 | 995,000 |
2011/03/15 | 411 | 412 | 350 | 379 | 1,290,000 |
2011/03/14 | 413 | 429 | 408 | 418 | 669,000 |
2011/03/11 | 441 | 441 | 437 | 437 | 927,000 |
2011/03/10 | 437 | 441 | 437 | 438 | 302,000 |
2011/03/09 | 437 | 440 | 436 | 439 | 214,000 |
2011/03/08 | 436 | 439 | 436 | 437 | 231,000 |
2011/03/07 | 437 | 438 | 434 | 435 | 245,000 |
2011/03/04 | 438 | 439 | 437 | 437 | 155,000 |
2011/03/03 | 437 | 438 | 436 | 436 | 95,000 |
2011/03/02 | 438 | 439 | 435 | 435 | 277,000 |
2011/03/01 | 439 | 441 | 438 | 440 | 241,000 |
2011/02/28 | 436 | 439 | 434 | 437 | 401,000 |
2011/02/25 | 435 | 436 | 433 | 435 | 402,000 |
2011/02/24 | 438 | 438 | 435 | 435 | 426,000 |
2011/02/23 | 441 | 444 | 438 | 438 | 438,000 |
2011/02/22 | 445 | 446 | 442 | 442 | 237,000 |
2011/02/21 | 448 | 449 | 445 | 447 | 200,000 |
2011/02/18 | 449 | 450 | 447 | 447 | 335,000 |
2011/02/17 | 445 | 450 | 444 | 449 | 380,000 |
2011/02/16 | 444 | 445 | 443 | 444 | 159,000 |
2011/02/15 | 445 | 445 | 444 | 445 | 203,000 |
2011/02/14 | 440 | 443 | 439 | 443 | 365,000 |
2011/02/10 | 435 | 438 | 435 | 437 | 121,000 |
2011/02/09 | 439 | 440 | 435 | 437 | 406,000 |
2011/02/08 | 440 | 445 | 439 | 439 | 605,000 |
2011/02/07 | 440 | 443 | 440 | 443 | 225,000 |
2011/02/04 | 439 | 440 | 438 | 440 | 248,000 |
2011/02/03 | 441 | 441 | 438 | 439 | 389,000 |
2011/02/02 | 440 | 442 | 439 | 440 | 211,000 |
2011/02/01 | 438 | 439 | 434 | 439 | 201,000 |
2011/01/31 | 435 | 436 | 433 | 436 | 248,000 |
2011/01/28 | 439 | 440 | 436 | 436 | 227,000 |
2011/01/27 | 440 | 441 | 438 | 438 | 142,000 |
2011/01/26 | 440 | 441 | 438 | 439 | 169,000 |
2011/01/25 | 439 | 441 | 436 | 440 | 309,000 |
2011/01/24 | 439 | 439 | 436 | 439 | 191,000 |
2011/01/21 | 442 | 442 | 438 | 439 | 327,000 |
2011/01/20 | 442 | 443 | 440 | 442 | 261,000 |
2011/01/19 | 444 | 444 | 442 | 443 | 184,000 |
2011/01/18 | 443 | 444 | 442 | 443 | 165,000 |
2011/01/17 | 446 | 447 | 443 | 443 | 167,000 |
2011/01/14 | 443 | 446 | 443 | 444 | 260,000 |
2011/01/13 | 443 | 447 | 443 | 445 | 315,000 |
2011/01/12 | 445 | 445 | 442 | 442 | 258,000 |
2011/01/11 | 445 | 446 | 443 | 444 | 206,000 |
2011/01/07 | 446 | 446 | 442 | 444 | 261,000 |
2011/01/06 | 444 | 445 | 443 | 443 | 201,000 |
2011/01/05 | 445 | 445 | 442 | 443 | 173,000 |
2011/01/04 | 444 | 446 | 443 | 444 | 207,000 |