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 |
---|---|---|---|---|---|
1998/12/30 | 477 | 481 | 470 | 471 | 109,000 |
1998/12/29 | 484 | 484 | 480 | 482 | 79,000 |
1998/12/28 | 479 | 484 | 476 | 479 | 129,000 |
1998/12/25 | 467 | 475 | 467 | 472 | 124,000 |
1998/12/24 | 480 | 480 | 475 | 476 | 152,000 |
1998/12/22 | 480 | 481 | 478 | 480 | 155,000 |
1998/12/21 | 470 | 480 | 470 | 480 | 51,000 |
1998/12/18 | 478 | 485 | 474 | 475 | 399,000 |
1998/12/17 | 470 | 475 | 467 | 473 | 255,000 |
1998/12/16 | 468 | 470 | 465 | 467 | 492,000 |
1998/12/15 | 464 | 466 | 460 | 466 | 248,000 |
1998/12/14 | 468 | 473 | 461 | 469 | 166,000 |
1998/12/11 | 478 | 478 | 467 | 467 | 378,000 |
1998/12/10 | 473 | 473 | 463 | 463 | 191,000 |
1998/12/09 | 469 | 470 | 464 | 468 | 266,000 |
1998/12/08 | 472 | 474 | 468 | 469 | 97,000 |
1998/12/07 | 471 | 475 | 471 | 475 | 77,000 |
1998/12/04 | 470 | 474 | 470 | 471 | 110,000 |
1998/12/03 | 478 | 485 | 477 | 479 | 110,000 |
1998/12/02 | 481 | 488 | 480 | 488 | 223,000 |
1998/12/01 | 480 | 482 | 469 | 480 | 229,000 |
1998/11/30 | 489 | 489 | 478 | 480 | 96,000 |
1998/11/27 | 487 | 493 | 482 | 490 | 245,000 |
1998/11/26 | 490 | 490 | 479 | 487 | 235,000 |
1998/11/25 | 484 | 492 | 479 | 490 | 532,000 |
1998/11/24 | 485 | 487 | 480 | 483 | 263,000 |
1998/11/20 | 479 | 485 | 479 | 480 | 150,000 |
1998/11/19 | 469 | 472 | 466 | 470 | 150,000 |
1998/11/18 | 470 | 474 | 470 | 470 | 113,000 |
1998/11/17 | 475 | 475 | 470 | 471 | 59,000 |
1998/11/16 | 470 | 478 | 470 | 477 | 154,000 |
1998/11/13 | 465 | 466 | 464 | 465 | 110,000 |
1998/11/12 | 465 | 470 | 465 | 467 | 96,000 |
1998/11/11 | 465 | 469 | 465 | 468 | 104,000 |
1998/11/10 | 470 | 470 | 466 | 470 | 198,000 |
1998/11/09 | 476 | 476 | 471 | 474 | 82,000 |
1998/11/06 | 479 | 480 | 475 | 476 | 119,000 |
1998/11/05 | 479 | 480 | 474 | 479 | 232,000 |
1998/11/04 | 465 | 479 | 465 | 479 | 285,000 |
1998/11/02 | 463 | 463 | 459 | 463 | 114,000 |
1998/10/30 | 459 | 463 | 455 | 463 | 162,000 |
1998/10/29 | 456 | 461 | 456 | 459 | 90,000 |
1998/10/28 | 462 | 462 | 458 | 460 | 67,000 |
1998/10/27 | 455 | 462 | 455 | 457 | 88,000 |
1998/10/26 | 455 | 462 | 455 | 457 | 43,000 |
1998/10/23 | 470 | 475 | 460 | 462 | 179,000 |
1998/10/22 | 457 | 467 | 456 | 460 | 220,000 |
1998/10/21 | 457 | 467 | 450 | 460 | 297,000 |
1998/10/20 | 445 | 457 | 445 | 454 | 310,000 |
1998/10/19 | 455 | 466 | 455 | 460 | 194,000 |
1998/10/16 | 454 | 459 | 450 | 455 | 254,000 |
1998/10/15 | 447 | 452 | 446 | 449 | 134,000 |
1998/10/14 | 449 | 450 | 445 | 446 | 74,000 |
1998/10/13 | 446 | 454 | 446 | 449 | 115,000 |
1998/10/12 | 453 | 459 | 453 | 455 | 120,000 |
1998/10/09 | 446 | 459 | 446 | 448 | 223,000 |
1998/10/08 | 465 | 465 | 449 | 449 | 387,000 |
1998/10/07 | 460 | 467 | 455 | 463 | 114,000 |
1998/10/06 | 460 | 460 | 450 | 454 | 161,000 |
1998/10/05 | 467 | 467 | 456 | 460 | 201,000 |
1998/10/02 | 470 | 473 | 465 | 467 | 209,000 |
1998/10/01 | 478 | 479 | 474 | 475 | 132,000 |
1998/09/30 | 480 | 484 | 473 | 474 | 191,000 |
1998/09/29 | 480 | 480 | 473 | 479 | 120,000 |
1998/09/28 | 474 | 483 | 474 | 478 | 131,000 |
1998/09/25 | 484 | 484 | 478 | 478 | 169,000 |
1998/09/24 | 489 | 489 | 474 | 478 | 208,000 |
1998/09/22 | 475 | 480 | 474 | 480 | 294,000 |
1998/09/21 | 469 | 475 | 462 | 474 | 324,000 |
1998/09/18 | 456 | 465 | 456 | 465 | 289,000 |
1998/09/17 | 454 | 461 | 454 | 461 | 305,000 |
1998/09/16 | 454 | 456 | 446 | 454 | 231,000 |
1998/09/14 | 439 | 451 | 439 | 451 | 163,000 |
1998/09/11 | 448 | 450 | 442 | 442 | 336,000 |
1998/09/10 | 458 | 461 | 456 | 458 | 348,000 |
1998/09/09 | 457 | 463 | 452 | 458 | 173,000 |
1998/09/08 | 460 | 464 | 459 | 462 | 273,000 |
1998/09/07 | 451 | 468 | 451 | 468 | 116,000 |
1998/09/04 | 452 | 457 | 451 | 451 | 209,000 |
1998/09/03 | 467 | 467 | 460 | 461 | 102,000 |
1998/09/02 | 474 | 474 | 462 | 462 | 146,000 |
1998/09/01 | 463 | 471 | 463 | 471 | 130,000 |
1998/08/31 | 462 | 471 | 461 | 471 | 178,000 |
1998/08/28 | 462 | 465 | 461 | 461 | 225,000 |
1998/08/27 | 478 | 479 | 473 | 476 | 139,000 |
1998/08/26 | 481 | 481 | 475 | 476 | 213,000 |
1998/08/25 | 480 | 484 | 476 | 481 | 343,000 |
1998/08/24 | 473 | 473 | 472 | 472 | 136,000 |
1998/08/21 | 476 | 479 | 475 | 475 | 84,000 |
1998/08/20 | 479 | 479 | 475 | 476 | 83,000 |
1998/08/19 | 476 | 483 | 473 | 483 | 122,000 |
1998/08/18 | 470 | 479 | 470 | 474 | 171,000 |
1998/08/17 | 473 | 477 | 470 | 471 | 138,000 |
1998/08/14 | 472 | 478 | 472 | 478 | 159,000 |
1998/08/13 | 471 | 477 | 471 | 473 | 91,000 |
1998/08/12 | 466 | 475 | 466 | 471 | 149,000 |
1998/08/11 | 474 | 476 | 470 | 470 | 101,000 |
1998/08/10 | 473 | 478 | 473 | 476 | 101,000 |
1998/08/07 | 470 | 478 | 470 | 478 | 91,000 |
1998/08/06 | 480 | 480 | 470 | 472 | 263,000 |
1998/08/05 | 484 | 485 | 481 | 485 | 148,000 |
1998/08/04 | 482 | 485 | 478 | 485 | 160,000 |
1998/08/03 | 482 | 487 | 480 | 482 | 75,000 |
1998/07/31 | 487 | 487 | 480 | 487 | 231,000 |
1998/07/30 | 480 | 485 | 480 | 482 | 186,000 |
1998/07/29 | 483 | 483 | 478 | 479 | 107,000 |
1998/07/28 | 480 | 483 | 478 | 481 | 387,000 |
1998/07/27 | 492 | 492 | 480 | 481 | 544,000 |
1998/07/24 | 487 | 493 | 484 | 493 | 434,000 |
1998/07/23 | 480 | 495 | 478 | 482 | 889,000 |
1998/07/22 | 481 | 481 | 476 | 476 | 232,000 |
1998/07/21 | 478 | 485 | 477 | 484 | 434,000 |
1998/07/17 | 478 | 478 | 474 | 475 | 96,000 |
1998/07/16 | 475 | 477 | 472 | 476 | 150,000 |
1998/07/15 | 476 | 478 | 473 | 475 | 318,000 |
1998/07/14 | 472 | 477 | 470 | 477 | 318,000 |
1998/07/13 | 467 | 472 | 460 | 471 | 251,000 |
1998/07/10 | 469 | 475 | 468 | 471 | 288,000 |
1998/07/09 | 469 | 472 | 467 | 472 | 148,000 |
1998/07/08 | 466 | 471 | 466 | 469 | 125,000 |
1998/07/07 | 470 | 473 | 464 | 464 | 471,000 |
1998/07/06 | 475 | 475 | 464 | 467 | 181,000 |
1998/07/03 | 473 | 478 | 464 | 475 | 71,000 |
1998/07/02 | 481 | 482 | 472 | 478 | 402,000 |
1998/07/01 | 465 | 474 | 464 | 474 | 245,000 |
1998/06/30 | 464 | 470 | 464 | 470 | 171,000 |
1998/06/29 | 465 | 466 | 461 | 464 | 120,000 |
1998/06/26 | 469 | 469 | 462 | 466 | 311,000 |
1998/06/25 | 470 | 474 | 465 | 474 | 419,000 |
1998/06/24 | 471 | 475 | 469 | 472 | 323,000 |
1998/06/23 | 468 | 473 | 465 | 471 | 211,000 |
1998/06/22 | 467 | 474 | 467 | 467 | 108,000 |
1998/06/19 | 470 | 470 | 465 | 467 | 111,000 |
1998/06/18 | 475 | 475 | 469 | 471 | 245,000 |
1998/06/17 | 465 | 467 | 460 | 465 | 69,000 |
1998/06/16 | 462 | 463 | 453 | 460 | 161,000 |
1998/06/15 | 465 | 470 | 458 | 462 | 124,000 |
1998/06/12 | 461 | 469 | 457 | 469 | 502,000 |
1998/06/11 | 462 | 462 | 455 | 456 | 126,000 |
1998/06/10 | 464 | 465 | 458 | 463 | 233,000 |
1998/06/09 | 451 | 463 | 449 | 459 | 159,000 |
1998/06/08 | 450 | 451 | 449 | 451 | 124,000 |
1998/06/05 | 447 | 451 | 447 | 451 | 99,000 |
1998/06/04 | 449 | 451 | 449 | 449 | 147,000 |
1998/06/03 | 451 | 451 | 448 | 449 | 152,000 |
1998/06/02 | 452 | 452 | 448 | 450 | 175,000 |
1998/06/01 | 460 | 460 | 449 | 452 | 189,000 |
1998/05/29 | 458 | 461 | 455 | 460 | 140,000 |
1998/05/28 | 452 | 459 | 451 | 459 | 130,000 |
1998/05/27 | 451 | 452 | 447 | 452 | 88,000 |
1998/05/26 | 441 | 450 | 441 | 446 | 135,000 |
1998/05/25 | 449 | 449 | 442 | 443 | 126,000 |
1998/05/22 | 454 | 454 | 445 | 445 | 135,000 |
1998/05/21 | 446 | 452 | 446 | 449 | 423,000 |
1998/05/20 | 445 | 454 | 442 | 445 | 283,000 |
1998/05/19 | 436 | 443 | 431 | 440 | 184,000 |
1998/05/18 | 435 | 435 | 431 | 431 | 202,000 |
1998/05/15 | 438 | 443 | 438 | 440 | 276,000 |
1998/05/14 | 445 | 450 | 445 | 448 | 90,000 |
1998/05/13 | 442 | 450 | 436 | 450 | 278,000 |
1998/05/12 | 458 | 460 | 445 | 445 | 156,000 |
1998/05/11 | 458 | 459 | 452 | 457 | 44,000 |
1998/05/08 | 452 | 460 | 450 | 451 | 72,000 |
1998/05/07 | 457 | 457 | 441 | 457 | 211,000 |
1998/05/06 | 461 | 461 | 453 | 457 | 143,000 |
1998/05/01 | 455 | 459 | 455 | 456 | 81,000 |
1998/04/30 | 463 | 465 | 455 | 465 | 127,000 |
1998/04/28 | 456 | 458 | 455 | 458 | 113,000 |
1998/04/27 | 465 | 466 | 462 | 465 | 62,000 |
1998/04/24 | 483 | 483 | 470 | 472 | 262,000 |
1998/04/23 | 462 | 482 | 462 | 480 | 207,000 |
1998/04/22 | 465 | 467 | 457 | 467 | 103,000 |
1998/04/21 | 460 | 468 | 460 | 467 | 58,000 |
1998/04/20 | 460 | 464 | 460 | 464 | 47,000 |
1998/04/17 | 466 | 466 | 453 | 456 | 77,000 |
1998/04/16 | 468 | 473 | 465 | 466 | 166,000 |
1998/04/15 | 449 | 472 | 449 | 465 | 265,000 |
1998/04/14 | 455 | 455 | 446 | 446 | 100,000 |
1998/04/13 | 455 | 461 | 455 | 460 | 14,000 |
1998/04/10 | 460 | 466 | 459 | 461 | 73,000 |
1998/04/09 | 458 | 463 | 457 | 463 | 128,000 |
1998/04/08 | 447 | 459 | 447 | 454 | 328,000 |
1998/04/07 | 450 | 465 | 449 | 462 | 243,000 |
1998/04/06 | 450 | 452 | 446 | 448 | 177,000 |
1998/04/03 | 451 | 451 | 441 | 444 | 271,000 |
1998/04/02 | 454 | 454 | 445 | 446 | 162,000 |
1998/04/01 | 455 | 456 | 452 | 454 | 99,000 |
1998/03/31 | 462 | 465 | 458 | 460 | 760,000 |
1998/03/30 | 452 | 460 | 452 | 458 | 161,000 |
1998/03/27 | 460 | 461 | 452 | 457 | 142,000 |
1998/03/26 | 458 | 465 | 456 | 460 | 193,000 |
1998/03/25 | 468 | 468 | 458 | 458 | 156,000 |
1998/03/24 | 465 | 465 | 453 | 465 | 157,000 |
1998/03/23 | 462 | 468 | 462 | 468 | 74,000 |
1998/03/20 | 460 | 470 | 460 | 460 | 175,000 |
1998/03/19 | 456 | 460 | 455 | 460 | 177,000 |
1998/03/18 | 460 | 465 | 455 | 455 | 318,000 |
1998/03/17 | 455 | 465 | 455 | 458 | 250,000 |
1998/03/16 | 456 | 459 | 450 | 453 | 77,000 |
1998/03/13 | 445 | 457 | 445 | 455 | 204,000 |
1998/03/12 | 447 | 455 | 440 | 445 | 119,000 |
1998/03/11 | 450 | 450 | 446 | 447 | 71,000 |
1998/03/10 | 453 | 456 | 446 | 448 | 128,000 |
1998/03/09 | 460 | 461 | 448 | 450 | 256,000 |
1998/03/06 | 453 | 458 | 448 | 455 | 144,000 |
1998/03/05 | 443 | 453 | 443 | 453 | 311,000 |
1998/03/04 | 464 | 465 | 463 | 463 | 65,000 |
1998/03/03 | 465 | 470 | 461 | 470 | 152,000 |
1998/03/02 | 457 | 465 | 455 | 464 | 145,000 |
1998/02/27 | 455 | 463 | 455 | 458 | 121,000 |
1998/02/26 | 451 | 458 | 450 | 455 | 48,000 |
1998/02/25 | 455 | 455 | 448 | 450 | 102,000 |
1998/02/24 | 461 | 465 | 450 | 451 | 126,000 |
1998/02/23 | 463 | 466 | 462 | 465 | 109,000 |
1998/02/20 | 463 | 467 | 463 | 466 | 160,000 |
1998/02/19 | 462 | 466 | 460 | 466 | 208,000 |
1998/02/18 | 468 | 469 | 463 | 463 | 99,000 |
1998/02/17 | 463 | 470 | 461 | 468 | 115,000 |
1998/02/16 | 462 | 473 | 462 | 472 | 75,000 |
1998/02/13 | 480 | 480 | 470 | 475 | 119,000 |
1998/02/12 | 488 | 489 | 478 | 481 | 178,000 |
1998/02/10 | 487 | 490 | 483 | 488 | 323,000 |
1998/02/09 | 476 | 485 | 476 | 482 | 470,000 |
1998/02/06 | 467 | 475 | 467 | 472 | 383,000 |
1998/02/05 | 458 | 465 | 457 | 463 | 253,000 |
1998/02/04 | 473 | 473 | 464 | 465 | 335,000 |
1998/02/03 | 466 | 476 | 466 | 475 | 496,000 |
1998/02/02 | 459 | 472 | 454 | 466 | 755,000 |
1998/01/30 | 450 | 459 | 450 | 459 | 469,000 |
1998/01/29 | 442 | 450 | 442 | 450 | 194,000 |
1998/01/28 | 446 | 453 | 445 | 445 | 571,000 |
1998/01/27 | 455 | 455 | 450 | 450 | 343,000 |
1998/01/26 | 425 | 450 | 425 | 450 | 390,000 |
1998/01/23 | 428 | 434 | 427 | 430 | 232,000 |
1998/01/22 | 421 | 430 | 420 | 430 | 123,000 |
1998/01/21 | 417 | 423 | 417 | 422 | 140,000 |
1998/01/20 | 414 | 415 | 409 | 415 | 280,000 |
1998/01/19 | 405 | 415 | 405 | 415 | 385,000 |
1998/01/16 | 400 | 420 | 400 | 409 | 140,000 |
1998/01/14 | 390 | 397 | 388 | 397 | 285,000 |
1998/01/13 | 390 | 393 | 385 | 391 | 67,000 |
1998/01/12 | 380 | 385 | 380 | 380 | 198,000 |
1998/01/09 | 384 | 389 | 381 | 388 | 45,000 |
1998/01/08 | 379 | 393 | 379 | 385 | 147,000 |
1998/01/07 | 376 | 384 | 375 | 384 | 52,000 |
1998/01/06 | 384 | 384 | 377 | 381 | 103,000 |
1998/01/05 | 386 | 386 | 375 | 385 | 27,000 |