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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,126 | 1,149 | 1,118 | 1,144 | 1,169,000 |
| 2015/12/29 | 1,115 | 1,128 | 1,096 | 1,127 | 1,304,000 |
| 2015/12/28 | 1,116 | 1,129 | 1,093 | 1,128 | 1,170,000 |
| 2015/12/25 | 1,130 | 1,155 | 1,124 | 1,130 | 1,498,000 |
| 2015/12/24 | 1,163 | 1,170 | 1,127 | 1,137 | 1,099,000 |
| 2015/12/22 | 1,160 | 1,166 | 1,156 | 1,160 | 713,000 |
| 2015/12/21 | 1,164 | 1,171 | 1,142 | 1,164 | 1,472,000 |
| 2015/12/18 | 1,183 | 1,200 | 1,163 | 1,164 | 1,272,000 |
| 2015/12/17 | 1,184 | 1,196 | 1,171 | 1,195 | 962,000 |
| 2015/12/16 | 1,179 | 1,179 | 1,143 | 1,159 | 1,071,000 |
| 2015/12/15 | 1,182 | 1,212 | 1,156 | 1,158 | 1,862,000 |
| 2015/12/14 | 1,142 | 1,173 | 1,137 | 1,172 | 932,000 |
| 2015/12/11 | 1,153 | 1,189 | 1,152 | 1,168 | 1,466,000 |
| 2015/12/10 | 1,154 | 1,177 | 1,150 | 1,170 | 1,181,000 |
| 2015/12/09 | 1,200 | 1,203 | 1,161 | 1,166 | 1,800,000 |
| 2015/12/08 | 1,226 | 1,231 | 1,207 | 1,210 | 1,105,000 |
| 2015/12/07 | 1,221 | 1,234 | 1,221 | 1,221 | 875,000 |
| 2015/12/04 | 1,220 | 1,234 | 1,215 | 1,221 | 1,303,000 |
| 2015/12/03 | 1,230 | 1,238 | 1,219 | 1,232 | 1,060,000 |
| 2015/12/02 | 1,230 | 1,235 | 1,205 | 1,235 | 2,238,000 |
| 2015/12/01 | 1,262 | 1,265 | 1,210 | 1,228 | 4,441,000 |
| 2015/11/30 | 1,289 | 1,294 | 1,278 | 1,286 | 932,000 |
| 2015/11/27 | 1,281 | 1,288 | 1,279 | 1,282 | 937,000 |
| 2015/11/26 | 1,272 | 1,290 | 1,271 | 1,278 | 763,000 |
| 2015/11/25 | 1,272 | 1,275 | 1,255 | 1,272 | 788,000 |
| 2015/11/24 | 1,277 | 1,280 | 1,260 | 1,272 | 1,086,000 |
| 2015/11/20 | 1,260 | 1,278 | 1,250 | 1,276 | 1,458,000 |
| 2015/11/19 | 1,240 | 1,256 | 1,229 | 1,241 | 1,292,000 |
| 2015/11/18 | 1,218 | 1,240 | 1,218 | 1,231 | 1,083,000 |
| 2015/11/17 | 1,199 | 1,218 | 1,189 | 1,211 | 1,094,000 |
| 2015/11/16 | 1,185 | 1,194 | 1,182 | 1,186 | 679,000 |
| 2015/11/13 | 1,183 | 1,195 | 1,176 | 1,195 | 684,000 |
| 2015/11/12 | 1,195 | 1,206 | 1,187 | 1,188 | 607,000 |
| 2015/11/11 | 1,170 | 1,198 | 1,168 | 1,192 | 909,000 |
| 2015/11/10 | 1,178 | 1,189 | 1,166 | 1,172 | 1,034,000 |
| 2015/11/09 | 1,203 | 1,208 | 1,190 | 1,191 | 1,003,000 |
| 2015/11/06 | 1,228 | 1,250 | 1,200 | 1,203 | 2,873,000 |
| 2015/11/05 | 1,173 | 1,194 | 1,164 | 1,170 | 858,000 |
| 2015/11/04 | 1,183 | 1,196 | 1,167 | 1,167 | 1,432,000 |
| 2015/11/02 | 1,171 | 1,179 | 1,157 | 1,166 | 889,000 |
| 2015/10/30 | 1,157 | 1,178 | 1,155 | 1,171 | 772,000 |
| 2015/10/29 | 1,153 | 1,157 | 1,140 | 1,145 | 654,000 |
| 2015/10/28 | 1,165 | 1,167 | 1,148 | 1,152 | 868,000 |
| 2015/10/27 | 1,144 | 1,170 | 1,138 | 1,153 | 1,055,000 |
| 2015/10/26 | 1,134 | 1,142 | 1,131 | 1,138 | 492,000 |
| 2015/10/23 | 1,150 | 1,154 | 1,127 | 1,131 | 889,000 |
| 2015/10/22 | 1,113 | 1,146 | 1,103 | 1,142 | 781,000 |
| 2015/10/21 | 1,123 | 1,134 | 1,111 | 1,133 | 768,000 |
| 2015/10/20 | 1,142 | 1,165 | 1,124 | 1,128 | 998,000 |
| 2015/10/19 | 1,135 | 1,149 | 1,117 | 1,141 | 985,000 |
| 2015/10/16 | 1,138 | 1,149 | 1,131 | 1,139 | 770,000 |
| 2015/10/15 | 1,122 | 1,139 | 1,113 | 1,139 | 927,000 |
| 2015/10/14 | 1,118 | 1,145 | 1,106 | 1,124 | 1,651,000 |
| 2015/10/13 | 1,099 | 1,126 | 1,081 | 1,122 | 2,816,000 |
| 2015/10/09 | 1,062 | 1,062 | 1,026 | 1,039 | 1,324,000 |
| 2015/10/08 | 1,080 | 1,081 | 1,045 | 1,049 | 1,229,000 |
| 2015/10/07 | 1,095 | 1,097 | 1,064 | 1,075 | 1,513,000 |
| 2015/10/06 | 1,100 | 1,111 | 1,094 | 1,099 | 1,072,000 |
| 2015/10/05 | 1,093 | 1,106 | 1,081 | 1,099 | 1,145,000 |
| 2015/10/02 | 1,056 | 1,093 | 1,056 | 1,078 | 1,022,000 |
| 2015/10/01 | 1,060 | 1,080 | 1,045 | 1,077 | 1,092,000 |
| 2015/09/30 | 1,030 | 1,056 | 1,028 | 1,049 | 1,088,000 |
| 2015/09/29 | 1,038 | 1,047 | 1,007 | 1,014 | 1,326,000 |
| 2015/09/28 | 1,044 | 1,064 | 1,030 | 1,057 | 1,141,000 |
| 2015/09/25 | 1,034 | 1,042 | 1,015 | 1,038 | 1,618,000 |
| 2015/09/24 | 989 | 1,033 | 989 | 1,013 | 1,238,000 |
| 2015/09/18 | 1,010 | 1,028 | 1,001 | 1,002 | 1,133,000 |
| 2015/09/17 | 1,001 | 1,034 | 1,001 | 1,029 | 1,029,000 |
| 2015/09/16 | 1,015 | 1,016 | 988 | 995 | 1,022,000 |
| 2015/09/15 | 1,007 | 1,028 | 1,002 | 1,002 | 1,291,000 |
| 2015/09/14 | 1,019 | 1,042 | 1,005 | 1,005 | 1,153,000 |
| 2015/09/11 | 987 | 1,039 | 987 | 1,020 | 1,852,000 |
| 2015/09/10 | 1,007 | 1,025 | 996 | 1,009 | 2,004,000 |
| 2015/09/09 | 1,002 | 1,050 | 990 | 1,042 | 2,177,000 |
| 2015/09/08 | 1,038 | 1,042 | 969 | 972 | 2,336,000 |
| 2015/09/07 | 1,029 | 1,052 | 1,020 | 1,046 | 1,372,000 |
| 2015/09/04 | 1,068 | 1,073 | 1,037 | 1,041 | 1,568,000 |
| 2015/09/03 | 1,043 | 1,091 | 1,041 | 1,067 | 1,675,000 |
| 2015/09/02 | 1,000 | 1,057 | 996 | 1,038 | 1,506,000 |
| 2015/09/01 | 1,074 | 1,076 | 1,021 | 1,023 | 1,706,000 |
| 2015/08/31 | 1,057 | 1,069 | 1,049 | 1,062 | 953,000 |
| 2015/08/28 | 1,086 | 1,089 | 1,048 | 1,056 | 1,440,000 |
| 2015/08/27 | 1,050 | 1,087 | 1,050 | 1,056 | 1,366,000 |
| 2015/08/26 | 1,020 | 1,048 | 1,019 | 1,033 | 1,451,000 |
| 2015/08/25 | 989 | 1,085 | 985 | 1,019 | 3,409,000 |
| 2015/08/24 | 1,045 | 1,077 | 1,030 | 1,030 | 2,242,000 |
| 2015/08/21 | 1,084 | 1,107 | 1,061 | 1,066 | 2,043,000 |
| 2015/08/20 | 1,147 | 1,155 | 1,118 | 1,118 | 1,032,000 |
| 2015/08/19 | 1,159 | 1,173 | 1,146 | 1,149 | 1,232,000 |
| 2015/08/18 | 1,185 | 1,198 | 1,165 | 1,169 | 1,232,000 |
| 2015/08/17 | 1,162 | 1,191 | 1,161 | 1,179 | 1,240,000 |
| 2015/08/14 | 1,133 | 1,183 | 1,123 | 1,165 | 2,092,000 |
| 2015/08/13 | 1,145 | 1,153 | 1,087 | 1,136 | 3,595,000 |
| 2015/08/12 | 1,220 | 1,225 | 1,134 | 1,145 | 3,263,000 |
| 2015/08/11 | 1,215 | 1,219 | 1,192 | 1,200 | 1,228,000 |
| 2015/08/10 | 1,175 | 1,216 | 1,163 | 1,215 | 1,369,000 |
| 2015/08/07 | 1,178 | 1,178 | 1,148 | 1,167 | 1,641,000 |
| 2015/08/06 | 1,150 | 1,200 | 1,112 | 1,178 | 2,202,000 |
| 2015/08/05 | 1,120 | 1,149 | 1,098 | 1,135 | 1,451,000 |
| 2015/08/04 | 1,092 | 1,134 | 1,079 | 1,126 | 1,615,000 |
| 2015/08/03 | 1,065 | 1,080 | 1,041 | 1,079 | 1,948,000 |
| 2015/07/31 | 1,125 | 1,125 | 1,038 | 1,067 | 2,196,000 |
| 2015/07/30 | 1,129 | 1,147 | 1,123 | 1,126 | 1,402,000 |
| 2015/07/29 | 1,120 | 1,129 | 1,110 | 1,127 | 877,000 |
| 2015/07/28 | 1,100 | 1,116 | 1,078 | 1,107 | 1,390,000 |
| 2015/07/27 | 1,145 | 1,156 | 1,101 | 1,107 | 1,964,000 |
| 2015/07/24 | 1,100 | 1,141 | 1,100 | 1,136 | 1,450,000 |
| 2015/07/23 | 1,095 | 1,109 | 1,088 | 1,103 | 911,000 |
| 2015/07/22 | 1,096 | 1,100 | 1,076 | 1,083 | 819,000 |
| 2015/07/21 | 1,075 | 1,102 | 1,075 | 1,102 | 1,561,000 |
| 2015/07/17 | 1,044 | 1,078 | 1,038 | 1,070 | 1,051,000 |
| 2015/07/16 | 1,054 | 1,054 | 1,041 | 1,049 | 863,000 |
| 2015/07/15 | 1,060 | 1,069 | 1,044 | 1,055 | 1,242,000 |
| 2015/07/14 | 1,036 | 1,058 | 1,035 | 1,046 | 1,778,000 |
| 2015/07/13 | 1,015 | 1,026 | 1,000 | 1,023 | 1,225,000 |
| 2015/07/10 | 990 | 1,022 | 985 | 1,004 | 2,129,000 |
| 2015/07/09 | 980 | 988 | 951 | 984 | 2,066,000 |
| 2015/07/08 | 1,009 | 1,017 | 995 | 1,003 | 2,153,000 |
| 2015/07/07 | 996 | 1,014 | 995 | 1,011 | 1,423,000 |
| 2015/07/06 | 988 | 999 | 981 | 984 | 838,000 |
| 2015/07/03 | 984 | 998 | 975 | 997 | 1,000,000 |
| 2015/07/02 | 995 | 996 | 977 | 981 | 1,003,000 |
| 2015/07/01 | 975 | 1,004 | 967 | 982 | 2,300,000 |
| 2015/06/30 | 929 | 983 | 919 | 981 | 3,322,000 |
| 2015/06/29 | 921 | 935 | 916 | 930 | 1,314,000 |
| 2015/06/26 | 963 | 963 | 945 | 950 | 998,000 |
| 2015/06/25 | 968 | 973 | 963 | 963 | 704,000 |
| 2015/06/24 | 957 | 980 | 952 | 974 | 1,441,000 |
| 2015/06/23 | 952 | 953 | 948 | 953 | 990,000 |
| 2015/06/22 | 952 | 966 | 944 | 951 | 1,136,000 |
| 2015/06/19 | 960 | 970 | 950 | 962 | 1,608,000 |
| 2015/06/18 | 953 | 971 | 948 | 959 | 2,836,000 |
| 2015/06/17 | 923 | 953 | 921 | 948 | 2,212,000 |
| 2015/06/16 | 926 | 930 | 915 | 923 | 1,984,000 |
| 2015/06/15 | 926 | 937 | 921 | 931 | 1,530,000 |
| 2015/06/12 | 925 | 944 | 921 | 923 | 2,493,000 |
| 2015/06/11 | 912 | 934 | 912 | 923 | 1,613,000 |
| 2015/06/10 | 897 | 911 | 888 | 909 | 2,214,000 |
| 2015/06/09 | 887 | 893 | 884 | 888 | 841,000 |
| 2015/06/08 | 897 | 900 | 893 | 895 | 669,000 |
| 2015/06/05 | 888 | 903 | 887 | 896 | 888,000 |
| 2015/06/04 | 883 | 895 | 881 | 893 | 913,000 |
| 2015/06/03 | 888 | 893 | 884 | 890 | 962,000 |
| 2015/06/02 | 885 | 898 | 883 | 894 | 1,223,000 |
| 2015/06/01 | 870 | 884 | 869 | 882 | 873,000 |
| 2015/05/29 | 881 | 893 | 877 | 880 | 1,387,000 |
| 2015/05/28 | 900 | 908 | 867 | 881 | 3,408,000 |
| 2015/05/27 | 857 | 872 | 857 | 865 | 1,733,000 |
| 2015/05/26 | 854 | 859 | 849 | 854 | 1,820,000 |
| 2015/05/25 | 839 | 852 | 838 | 849 | 1,467,000 |
| 2015/05/22 | 820 | 829 | 815 | 828 | 699,000 |
| 2015/05/21 | 817 | 823 | 815 | 820 | 848,000 |
| 2015/05/20 | 808 | 822 | 802 | 822 | 1,027,000 |
| 2015/05/19 | 800 | 816 | 800 | 811 | 1,258,000 |
| 2015/05/18 | 795 | 801 | 794 | 798 | 614,000 |
| 2015/05/15 | 791 | 800 | 791 | 800 | 705,000 |
| 2015/05/14 | 795 | 797 | 785 | 788 | 1,102,000 |
| 2015/05/13 | 786 | 806 | 785 | 796 | 1,651,000 |
| 2015/05/12 | 773 | 787 | 769 | 785 | 1,447,000 |
| 2015/05/11 | 769 | 780 | 755 | 778 | 3,323,000 |
| 2015/05/08 | 724 | 729 | 721 | 721 | 631,000 |
| 2015/05/07 | 722 | 731 | 719 | 724 | 503,000 |
| 2015/05/01 | 725 | 728 | 720 | 727 | 697,000 |
| 2015/04/30 | 743 | 747 | 731 | 733 | 716,000 |
| 2015/04/28 | 752 | 757 | 743 | 752 | 587,000 |
| 2015/04/27 | 754 | 763 | 750 | 756 | 558,000 |
| 2015/04/24 | 764 | 764 | 755 | 757 | 763,000 |
| 2015/04/23 | 764 | 775 | 763 | 765 | 803,000 |
| 2015/04/22 | 760 | 765 | 754 | 761 | 954,000 |
| 2015/04/21 | 734 | 757 | 734 | 756 | 551,000 |
| 2015/04/20 | 734 | 740 | 725 | 738 | 796,000 |
| 2015/04/17 | 741 | 746 | 732 | 736 | 819,000 |
| 2015/04/16 | 758 | 760 | 737 | 744 | 765,000 |
| 2015/04/15 | 760 | 765 | 751 | 751 | 667,000 |
| 2015/04/14 | 761 | 765 | 751 | 756 | 539,000 |
| 2015/04/13 | 757 | 765 | 754 | 760 | 766,000 |
| 2015/04/10 | 760 | 762 | 747 | 755 | 1,012,000 |
| 2015/04/09 | 763 | 765 | 756 | 760 | 825,000 |
| 2015/04/08 | 771 | 773 | 755 | 756 | 665,000 |
| 2015/04/07 | 766 | 773 | 762 | 767 | 686,000 |
| 2015/04/06 | 751 | 769 | 750 | 768 | 1,200,000 |
| 2015/04/03 | 739 | 754 | 739 | 751 | 642,000 |
| 2015/04/02 | 734 | 753 | 731 | 745 | 913,000 |
| 2015/04/01 | 728 | 738 | 726 | 729 | 854,000 |
| 2015/03/31 | 742 | 744 | 732 | 732 | 585,000 |
| 2015/03/30 | 737 | 738 | 728 | 736 | 549,000 |
| 2015/03/27 | 732 | 741 | 720 | 726 | 928,000 |
| 2015/03/26 | 733 | 735 | 725 | 728 | 634,000 |
| 2015/03/25 | 744 | 744 | 734 | 741 | 572,000 |
| 2015/03/24 | 733 | 742 | 728 | 741 | 676,000 |
| 2015/03/23 | 747 | 748 | 730 | 739 | 967,000 |
| 2015/03/20 | 740 | 747 | 735 | 747 | 1,612,000 |
| 2015/03/19 | 720 | 739 | 720 | 737 | 1,632,000 |
| 2015/03/18 | 710 | 726 | 707 | 716 | 1,459,000 |
| 2015/03/17 | 701 | 704 | 698 | 703 | 397,000 |
| 2015/03/16 | 696 | 702 | 691 | 698 | 521,000 |
| 2015/03/13 | 705 | 706 | 695 | 696 | 1,116,000 |
| 2015/03/12 | 707 | 712 | 701 | 704 | 629,000 |
| 2015/03/11 | 702 | 710 | 702 | 707 | 407,000 |
| 2015/03/10 | 715 | 717 | 703 | 706 | 458,000 |
| 2015/03/09 | 705 | 716 | 702 | 710 | 1,085,000 |
| 2015/03/06 | 694 | 704 | 692 | 703 | 1,013,000 |
| 2015/03/05 | 690 | 694 | 686 | 691 | 289,000 |
| 2015/03/04 | 694 | 697 | 685 | 689 | 624,000 |
| 2015/03/03 | 690 | 698 | 686 | 695 | 965,000 |
| 2015/03/02 | 687 | 689 | 684 | 688 | 825,000 |
| 2015/02/27 | 685 | 688 | 678 | 682 | 760,000 |
| 2015/02/26 | 674 | 681 | 671 | 681 | 699,000 |
| 2015/02/25 | 671 | 677 | 666 | 675 | 968,000 |
| 2015/02/24 | 660 | 670 | 658 | 667 | 919,000 |
| 2015/02/23 | 661 | 662 | 656 | 658 | 475,000 |
| 2015/02/20 | 661 | 662 | 655 | 661 | 444,000 |
| 2015/02/19 | 660 | 662 | 655 | 660 | 520,000 |
| 2015/02/18 | 655 | 659 | 652 | 658 | 527,000 |
| 2015/02/17 | 648 | 654 | 645 | 654 | 417,000 |
| 2015/02/16 | 655 | 656 | 649 | 650 | 522,000 |
| 2015/02/13 | 656 | 661 | 650 | 659 | 987,000 |
| 2015/02/12 | 641 | 656 | 635 | 655 | 1,592,000 |
| 2015/02/10 | 625 | 628 | 622 | 623 | 171,000 |
| 2015/02/09 | 634 | 634 | 621 | 623 | 379,000 |
| 2015/02/06 | 623 | 630 | 623 | 626 | 265,000 |
| 2015/02/05 | 625 | 631 | 619 | 620 | 365,000 |
| 2015/02/04 | 629 | 634 | 624 | 632 | 467,000 |
| 2015/02/03 | 640 | 641 | 619 | 621 | 553,000 |
| 2015/02/02 | 634 | 639 | 634 | 638 | 424,000 |
| 2015/01/30 | 640 | 645 | 638 | 641 | 542,000 |
| 2015/01/29 | 635 | 640 | 632 | 634 | 279,000 |
| 2015/01/28 | 625 | 639 | 625 | 638 | 557,000 |
| 2015/01/27 | 624 | 634 | 622 | 632 | 515,000 |
| 2015/01/26 | 612 | 622 | 611 | 621 | 168,000 |
| 2015/01/23 | 623 | 623 | 618 | 620 | 262,000 |
| 2015/01/22 | 623 | 625 | 614 | 619 | 365,000 |
| 2015/01/21 | 624 | 625 | 617 | 624 | 465,000 |
| 2015/01/20 | 620 | 625 | 617 | 624 | 744,000 |
| 2015/01/19 | 614 | 617 | 612 | 617 | 218,000 |
| 2015/01/16 | 612 | 613 | 601 | 613 | 563,000 |
| 2015/01/15 | 621 | 626 | 619 | 623 | 550,000 |
| 2015/01/14 | 615 | 623 | 613 | 621 | 562,000 |
| 2015/01/13 | 601 | 616 | 600 | 615 | 609,000 |
| 2015/01/09 | 607 | 609 | 600 | 603 | 601,000 |
| 2015/01/08 | 605 | 607 | 602 | 604 | 607,000 |
| 2015/01/07 | 601 | 608 | 601 | 601 | 579,000 |
| 2015/01/06 | 618 | 618 | 601 | 604 | 1,115,000 |
| 2015/01/05 | 630 | 632 | 621 | 624 | 740,000 |