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 |
---|---|---|---|---|---|
1997/12/30 | 375 | 400 | 375 | 386 | 71,000 |
1997/12/29 | 365 | 377 | 365 | 370 | 102,000 |
1997/12/26 | 377 | 385 | 370 | 370 | 83,000 |
1997/12/25 | 366 | 400 | 366 | 382 | 225,000 |
1997/12/24 | 375 | 375 | 355 | 363 | 213,000 |
1997/12/22 | 390 | 394 | 370 | 370 | 206,000 |
1997/12/19 | 400 | 400 | 390 | 394 | 139,000 |
1997/12/18 | 412 | 418 | 405 | 409 | 141,000 |
1997/12/17 | 402 | 417 | 401 | 415 | 239,000 |
1997/12/16 | 410 | 410 | 402 | 402 | 132,000 |
1997/12/15 | 406 | 406 | 401 | 406 | 149,000 |
1997/12/12 | 400 | 409 | 400 | 406 | 450,000 |
1997/12/11 | 406 | 410 | 406 | 406 | 73,000 |
1997/12/10 | 414 | 415 | 406 | 406 | 112,000 |
1997/12/09 | 408 | 410 | 405 | 408 | 70,000 |
1997/12/08 | 411 | 415 | 400 | 401 | 95,000 |
1997/12/05 | 406 | 414 | 405 | 413 | 155,000 |
1997/12/04 | 406 | 412 | 406 | 411 | 107,000 |
1997/12/03 | 410 | 411 | 404 | 407 | 150,000 |
1997/12/02 | 409 | 410 | 404 | 405 | 91,000 |
1997/12/01 | 404 | 404 | 399 | 404 | 197,000 |
1997/11/28 | 400 | 406 | 396 | 406 | 354,000 |
1997/11/27 | 400 | 410 | 390 | 398 | 609,000 |
1997/11/26 | 425 | 434 | 404 | 410 | 540,000 |
1997/11/25 | 431 | 431 | 422 | 424 | 168,000 |
1997/11/21 | 431 | 439 | 431 | 437 | 344,000 |
1997/11/20 | 440 | 448 | 426 | 430 | 700,000 |
1997/11/19 | 435 | 440 | 435 | 440 | 151,000 |
1997/11/18 | 432 | 451 | 432 | 445 | 291,000 |
1997/11/17 | 437 | 448 | 430 | 440 | 274,000 |
1997/11/14 | 433 | 436 | 426 | 427 | 108,000 |
1997/11/13 | 436 | 440 | 432 | 438 | 60,000 |
1997/11/12 | 447 | 448 | 441 | 441 | 204,000 |
1997/11/11 | 440 | 465 | 440 | 455 | 152,000 |
1997/11/10 | 445 | 445 | 440 | 445 | 259,000 |
1997/11/07 | 451 | 451 | 445 | 448 | 288,000 |
1997/11/06 | 457 | 465 | 450 | 465 | 164,000 |
1997/11/05 | 460 | 460 | 452 | 457 | 131,000 |
1997/11/04 | 458 | 458 | 453 | 455 | 307,000 |
1997/10/31 | 454 | 458 | 450 | 458 | 130,000 |
1997/10/30 | 460 | 460 | 448 | 453 | 116,000 |
1997/10/29 | 451 | 464 | 451 | 460 | 72,000 |
1997/10/28 | 446 | 449 | 440 | 446 | 253,000 |
1997/10/27 | 446 | 464 | 446 | 454 | 307,000 |
1997/10/24 | 444 | 445 | 432 | 445 | 166,000 |
1997/10/23 | 451 | 451 | 445 | 445 | 102,000 |
1997/10/22 | 434 | 454 | 434 | 445 | 292,000 |
1997/10/21 | 428 | 434 | 428 | 434 | 125,000 |
1997/10/20 | 425 | 428 | 425 | 428 | 44,000 |
1997/10/17 | 421 | 429 | 421 | 425 | 241,000 |
1997/10/16 | 424 | 429 | 422 | 429 | 181,000 |
1997/10/15 | 432 | 432 | 420 | 421 | 197,000 |
1997/10/14 | 428 | 428 | 419 | 428 | 216,000 |
1997/10/13 | 418 | 425 | 417 | 425 | 235,000 |
1997/10/09 | 424 | 429 | 419 | 429 | 109,000 |
1997/10/08 | 430 | 430 | 423 | 424 | 278,000 |
1997/10/07 | 425 | 430 | 425 | 430 | 178,000 |
1997/10/06 | 429 | 430 | 425 | 425 | 253,000 |
1997/10/03 | 419 | 433 | 419 | 428 | 138,000 |
1997/10/02 | 438 | 438 | 419 | 419 | 177,000 |
1997/10/01 | 430 | 433 | 420 | 433 | 189,000 |
1997/09/30 | 433 | 433 | 430 | 433 | 201,000 |
1997/09/29 | 433 | 444 | 430 | 439 | 231,000 |
1997/09/26 | 468 | 468 | 436 | 437 | 275,000 |
1997/09/25 | 469 | 470 | 465 | 468 | 253,000 |
1997/09/24 | 454 | 460 | 453 | 459 | 68,000 |
1997/09/22 | 441 | 448 | 441 | 445 | 157,000 |
1997/09/19 | 448 | 450 | 440 | 440 | 395,000 |
1997/09/18 | 450 | 450 | 445 | 446 | 54,000 |
1997/09/17 | 454 | 454 | 445 | 447 | 164,000 |
1997/09/16 | 450 | 454 | 446 | 454 | 132,000 |
1997/09/12 | 455 | 455 | 442 | 442 | 336,000 |
1997/09/11 | 455 | 456 | 448 | 448 | 176,000 |
1997/09/10 | 457 | 457 | 452 | 457 | 92,000 |
1997/09/09 | 461 | 461 | 455 | 458 | 283,000 |
1997/09/08 | 460 | 464 | 460 | 462 | 156,000 |
1997/09/05 | 458 | 463 | 458 | 460 | 85,000 |
1997/09/04 | 463 | 464 | 459 | 463 | 129,000 |
1997/09/03 | 465 | 466 | 458 | 462 | 296,000 |
1997/09/02 | 460 | 462 | 460 | 460 | 166,000 |
1997/09/01 | 471 | 473 | 465 | 467 | 150,000 |
1997/08/29 | 465 | 472 | 458 | 464 | 316,000 |
1997/08/28 | 465 | 469 | 465 | 465 | 41,000 |
1997/08/27 | 470 | 473 | 467 | 469 | 90,000 |
1997/08/26 | 469 | 480 | 469 | 480 | 77,000 |
1997/08/25 | 474 | 474 | 467 | 469 | 93,000 |
1997/08/22 | 465 | 466 | 460 | 465 | 86,000 |
1997/08/21 | 470 | 470 | 462 | 465 | 494,000 |
1997/08/20 | 476 | 480 | 468 | 468 | 117,000 |
1997/08/19 | 480 | 485 | 472 | 476 | 50,000 |
1997/08/18 | 481 | 484 | 480 | 480 | 90,000 |
1997/08/15 | 498 | 498 | 488 | 495 | 145,000 |
1997/08/14 | 474 | 488 | 474 | 488 | 144,000 |
1997/08/13 | 471 | 472 | 465 | 469 | 202,000 |
1997/08/12 | 459 | 480 | 459 | 461 | 190,000 |
1997/08/11 | 460 | 463 | 457 | 457 | 129,000 |
1997/08/08 | 460 | 465 | 457 | 463 | 184,000 |
1997/08/07 | 470 | 470 | 465 | 465 | 148,000 |
1997/08/06 | 468 | 468 | 456 | 460 | 136,000 |
1997/08/05 | 465 | 471 | 462 | 465 | 131,000 |
1997/08/04 | 480 | 480 | 465 | 465 | 98,000 |
1997/08/01 | 480 | 484 | 474 | 474 | 190,000 |
1997/07/31 | 488 | 498 | 485 | 490 | 335,000 |
1997/07/30 | 482 | 485 | 482 | 482 | 176,000 |
1997/07/29 | 483 | 485 | 480 | 482 | 139,000 |
1997/07/28 | 485 | 489 | 482 | 482 | 90,000 |
1997/07/25 | 497 | 497 | 485 | 485 | 100,000 |
1997/07/24 | 495 | 500 | 492 | 492 | 231,000 |
1997/07/23 | 498 | 503 | 495 | 495 | 516,000 |
1997/07/22 | 490 | 499 | 485 | 499 | 126,000 |
1997/07/18 | 490 | 497 | 484 | 485 | 95,000 |
1997/07/17 | 499 | 499 | 481 | 486 | 95,000 |
1997/07/16 | 494 | 498 | 489 | 489 | 104,000 |
1997/07/15 | 503 | 503 | 485 | 490 | 190,000 |
1997/07/14 | 491 | 498 | 484 | 498 | 101,000 |
1997/07/11 | 499 | 499 | 492 | 492 | 110,000 |
1997/07/10 | 497 | 497 | 492 | 494 | 142,000 |
1997/07/09 | 499 | 503 | 496 | 497 | 398,000 |
1997/07/08 | 494 | 495 | 490 | 494 | 236,000 |
1997/07/07 | 494 | 495 | 493 | 494 | 207,000 |
1997/07/04 | 494 | 495 | 493 | 494 | 386,000 |
1997/07/03 | 505 | 507 | 491 | 492 | 1,058,000 |
1997/07/02 | 523 | 523 | 503 | 505 | 1,126,000 |
1997/07/01 | 518 | 523 | 510 | 523 | 101,000 |
1997/06/30 | 528 | 528 | 520 | 524 | 89,000 |
1997/06/27 | 525 | 534 | 521 | 534 | 416,000 |
1997/06/26 | 525 | 531 | 525 | 530 | 285,000 |
1997/06/25 | 520 | 525 | 515 | 525 | 204,000 |
1997/06/24 | 520 | 522 | 516 | 520 | 446,000 |
1997/06/23 | 527 | 527 | 520 | 520 | 624,000 |
1997/06/20 | 533 | 537 | 527 | 527 | 51,000 |
1997/06/19 | 540 | 540 | 530 | 532 | 101,000 |
1997/06/18 | 546 | 546 | 540 | 540 | 101,000 |
1997/06/17 | 545 | 547 | 543 | 545 | 220,000 |
1997/06/16 | 540 | 545 | 536 | 543 | 183,000 |
1997/06/13 | 535 | 537 | 530 | 532 | 390,000 |
1997/06/12 | 532 | 535 | 530 | 535 | 473,000 |
1997/06/11 | 524 | 534 | 521 | 521 | 262,000 |
1997/06/10 | 535 | 535 | 525 | 529 | 141,000 |
1997/06/09 | 521 | 525 | 519 | 525 | 109,000 |
1997/06/06 | 524 | 526 | 524 | 525 | 110,000 |
1997/06/05 | 523 | 525 | 522 | 525 | 128,000 |
1997/06/04 | 519 | 523 | 517 | 523 | 189,000 |
1997/06/03 | 524 | 524 | 518 | 519 | 107,000 |
1997/06/02 | 520 | 524 | 517 | 524 | 120,000 |
1997/05/30 | 519 | 520 | 516 | 520 | 147,000 |
1997/05/29 | 521 | 521 | 516 | 516 | 177,000 |
1997/05/28 | 520 | 522 | 515 | 521 | 119,000 |
1997/05/27 | 523 | 523 | 518 | 518 | 138,000 |
1997/05/26 | 523 | 523 | 516 | 523 | 201,000 |
1997/05/23 | 524 | 524 | 519 | 523 | 171,000 |
1997/05/22 | 513 | 524 | 513 | 524 | 113,000 |
1997/05/21 | 517 | 523 | 512 | 512 | 153,000 |
1997/05/20 | 525 | 525 | 516 | 517 | 213,000 |
1997/05/19 | 525 | 525 | 520 | 520 | 277,000 |
1997/05/16 | 520 | 524 | 518 | 524 | 535,000 |
1997/05/15 | 524 | 524 | 513 | 520 | 245,000 |
1997/05/14 | 516 | 528 | 514 | 518 | 150,000 |
1997/05/13 | 513 | 524 | 513 | 517 | 278,000 |
1997/05/12 | 509 | 512 | 506 | 512 | 111,000 |
1997/05/09 | 514 | 514 | 510 | 510 | 95,000 |
1997/05/08 | 518 | 519 | 513 | 514 | 236,000 |
1997/05/07 | 516 | 520 | 515 | 520 | 481,000 |
1997/05/06 | 525 | 533 | 523 | 525 | 501,000 |
1997/05/02 | 509 | 526 | 507 | 526 | 560,000 |
1997/05/01 | 507 | 520 | 507 | 507 | 419,000 |
1997/04/30 | 496 | 507 | 496 | 507 | 468,000 |
1997/04/28 | 496 | 496 | 490 | 491 | 73,000 |
1997/04/25 | 483 | 491 | 481 | 491 | 177,000 |
1997/04/24 | 490 | 493 | 485 | 488 | 575,000 |
1997/04/23 | 497 | 500 | 488 | 490 | 282,000 |
1997/04/22 | 485 | 497 | 485 | 497 | 159,000 |
1997/04/21 | 488 | 496 | 485 | 485 | 324,000 |
1997/04/18 | 470 | 487 | 470 | 487 | 150,000 |
1997/04/17 | 464 | 470 | 464 | 470 | 106,000 |
1997/04/16 | 463 | 464 | 455 | 460 | 650,000 |
1997/04/15 | 460 | 465 | 458 | 459 | 235,000 |
1997/04/14 | 458 | 467 | 458 | 460 | 86,000 |
1997/04/11 | 450 | 461 | 448 | 461 | 204,000 |
1997/04/10 | 459 | 463 | 451 | 451 | 100,000 |
1997/04/09 | 452 | 456 | 447 | 454 | 279,000 |
1997/04/08 | 460 | 462 | 450 | 452 | 158,000 |
1997/04/07 | 470 | 475 | 462 | 462 | 88,000 |
1997/04/04 | 472 | 472 | 465 | 470 | 190,000 |
1997/04/03 | 473 | 481 | 472 | 477 | 152,000 |
1997/04/02 | 480 | 484 | 475 | 475 | 151,000 |
1997/04/01 | 478 | 478 | 461 | 477 | 115,000 |
1997/03/31 | 474 | 479 | 472 | 478 | 48,000 |
1997/03/28 | 475 | 479 | 473 | 473 | 134,000 |
1997/03/27 | 492 | 492 | 470 | 475 | 198,000 |
1997/03/26 | 482 | 488 | 482 | 488 | 150,000 |
1997/03/25 | 497 | 498 | 493 | 493 | 451,000 |
1997/03/24 | 490 | 497 | 485 | 497 | 242,000 |
1997/03/21 | 490 | 490 | 485 | 488 | 190,000 |
1997/03/19 | 482 | 490 | 481 | 490 | 225,000 |
1997/03/18 | 475 | 485 | 474 | 482 | 154,000 |
1997/03/17 | 462 | 475 | 459 | 474 | 335,000 |
1997/03/14 | 447 | 459 | 447 | 457 | 547,000 |
1997/03/13 | 462 | 465 | 458 | 461 | 231,000 |
1997/03/12 | 468 | 468 | 458 | 461 | 870,000 |
1997/03/11 | 478 | 479 | 462 | 468 | 197,000 |
1997/03/10 | 477 | 480 | 467 | 476 | 333,000 |
1997/03/07 | 479 | 479 | 475 | 476 | 427,000 |
1997/03/06 | 492 | 493 | 480 | 485 | 267,000 |
1997/03/05 | 494 | 505 | 491 | 493 | 196,000 |
1997/03/04 | 502 | 502 | 496 | 501 | 269,000 |
1997/03/03 | 503 | 504 | 500 | 503 | 251,000 |
1997/02/28 | 505 | 506 | 503 | 505 | 370,000 |
1997/02/27 | 505 | 507 | 503 | 506 | 94,000 |
1997/02/26 | 511 | 513 | 502 | 508 | 217,000 |
1997/02/25 | 514 | 514 | 510 | 514 | 150,000 |
1997/02/24 | 514 | 517 | 510 | 516 | 335,000 |
1997/02/21 | 511 | 518 | 511 | 517 | 315,000 |
1997/02/20 | 507 | 516 | 507 | 510 | 145,000 |
1997/02/19 | 515 | 515 | 505 | 507 | 262,000 |
1997/02/18 | 525 | 525 | 515 | 515 | 108,000 |
1997/02/17 | 521 | 530 | 515 | 525 | 903,000 |
1997/02/14 | 510 | 525 | 507 | 525 | 160,000 |
1997/02/13 | 517 | 522 | 510 | 510 | 227,000 |
1997/02/12 | 509 | 520 | 508 | 509 | 199,000 |
1997/02/10 | 507 | 525 | 507 | 525 | 271,000 |
1997/02/07 | 516 | 520 | 510 | 520 | 250,000 |
1997/02/06 | 530 | 534 | 521 | 526 | 269,000 |
1997/02/05 | 530 | 530 | 520 | 521 | 130,000 |
1997/02/04 | 537 | 540 | 530 | 530 | 97,000 |
1997/02/03 | 536 | 536 | 530 | 535 | 170,000 |
1997/01/31 | 519 | 533 | 515 | 529 | 299,000 |
1997/01/30 | 513 | 520 | 510 | 520 | 277,000 |
1997/01/29 | 520 | 523 | 518 | 523 | 162,000 |
1997/01/28 | 501 | 511 | 500 | 511 | 200,000 |
1997/01/27 | 505 | 511 | 502 | 502 | 360,000 |
1997/01/24 | 516 | 516 | 505 | 505 | 375,000 |
1997/01/23 | 522 | 529 | 522 | 522 | 140,000 |
1997/01/22 | 522 | 535 | 516 | 532 | 243,000 |
1997/01/21 | 518 | 518 | 511 | 512 | 246,000 |
1997/01/20 | 525 | 525 | 510 | 518 | 309,000 |
1997/01/17 | 522 | 525 | 515 | 520 | 143,000 |
1997/01/16 | 515 | 525 | 514 | 525 | 572,000 |
1997/01/14 | 517 | 545 | 515 | 521 | 292,000 |
1997/01/13 | 512 | 520 | 507 | 517 | 311,000 |
1997/01/10 | 520 | 522 | 500 | 500 | 508,000 |
1997/01/09 | 532 | 534 | 520 | 522 | 213,000 |
1997/01/08 | 562 | 568 | 540 | 548 | 408,000 |
1997/01/07 | 567 | 572 | 561 | 567 | 177,000 |
1997/01/06 | 573 | 573 | 565 | 572 | 130,000 |