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 |
---|---|---|---|---|---|
2002/12/30 | 476 | 477 | 468 | 470 | 97,000 |
2002/12/27 | 473 | 484 | 472 | 481 | 269,000 |
2002/12/26 | 466 | 472 | 466 | 470 | 243,000 |
2002/12/25 | 467 | 473 | 467 | 468 | 143,000 |
2002/12/24 | 466 | 472 | 464 | 469 | 930,000 |
2002/12/20 | 468 | 469 | 461 | 462 | 769,000 |
2002/12/19 | 466 | 478 | 465 | 478 | 664,000 |
2002/12/18 | 477 | 479 | 473 | 479 | 421,000 |
2002/12/17 | 477 | 484 | 470 | 477 | 339,000 |
2002/12/16 | 486 | 486 | 474 | 477 | 332,000 |
2002/12/13 | 479 | 494 | 479 | 485 | 651,000 |
2002/12/12 | 487 | 495 | 485 | 494 | 292,000 |
2002/12/11 | 502 | 502 | 488 | 489 | 700,000 |
2002/12/10 | 498 | 506 | 495 | 504 | 567,000 |
2002/12/09 | 498 | 501 | 495 | 496 | 307,000 |
2002/12/06 | 498 | 501 | 497 | 499 | 306,000 |
2002/12/05 | 509 | 510 | 503 | 504 | 302,000 |
2002/12/04 | 512 | 516 | 507 | 507 | 327,000 |
2002/12/03 | 514 | 519 | 512 | 515 | 353,000 |
2002/12/02 | 520 | 522 | 512 | 518 | 483,000 |
2002/11/29 | 506 | 520 | 506 | 512 | 597,000 |
2002/11/28 | 513 | 516 | 508 | 510 | 432,000 |
2002/11/27 | 511 | 525 | 510 | 512 | 400,000 |
2002/11/26 | 527 | 529 | 516 | 518 | 290,000 |
2002/11/25 | 527 | 528 | 524 | 528 | 467,000 |
2002/11/22 | 526 | 528 | 522 | 527 | 204,000 |
2002/11/21 | 531 | 531 | 525 | 527 | 330,000 |
2002/11/20 | 526 | 532 | 523 | 532 | 330,000 |
2002/11/19 | 527 | 530 | 524 | 528 | 392,000 |
2002/11/18 | 533 | 533 | 526 | 532 | 327,000 |
2002/11/15 | 521 | 533 | 519 | 533 | 560,000 |
2002/11/14 | 522 | 525 | 514 | 520 | 326,000 |
2002/11/13 | 526 | 535 | 521 | 521 | 670,000 |
2002/11/12 | 507 | 529 | 507 | 526 | 324,000 |
2002/11/11 | 525 | 525 | 517 | 517 | 250,000 |
2002/11/08 | 530 | 530 | 526 | 527 | 316,000 |
2002/11/07 | 518 | 530 | 518 | 530 | 618,000 |
2002/11/06 | 525 | 535 | 523 | 525 | 962,000 |
2002/11/05 | 521 | 527 | 520 | 527 | 557,000 |
2002/11/01 | 505 | 520 | 505 | 520 | 872,000 |
2002/10/31 | 517 | 517 | 506 | 511 | 435,000 |
2002/10/30 | 515 | 522 | 515 | 516 | 379,000 |
2002/10/29 | 514 | 525 | 513 | 519 | 750,000 |
2002/10/28 | 510 | 516 | 505 | 516 | 600,000 |
2002/10/25 | 505 | 512 | 502 | 510 | 1,325,000 |
2002/10/24 | 500 | 508 | 497 | 504 | 701,000 |
2002/10/23 | 491 | 500 | 490 | 497 | 673,000 |
2002/10/22 | 495 | 497 | 490 | 490 | 703,000 |
2002/10/21 | 492 | 497 | 492 | 494 | 262,000 |
2002/10/18 | 493 | 503 | 491 | 492 | 601,000 |
2002/10/17 | 491 | 492 | 491 | 492 | 186,000 |
2002/10/16 | 493 | 495 | 490 | 491 | 321,000 |
2002/10/15 | 491 | 497 | 491 | 492 | 390,000 |
2002/10/11 | 486 | 490 | 483 | 488 | 548,000 |
2002/10/10 | 482 | 487 | 476 | 477 | 382,000 |
2002/10/09 | 493 | 493 | 481 | 486 | 296,000 |
2002/10/08 | 485 | 498 | 485 | 490 | 512,000 |
2002/10/07 | 500 | 502 | 488 | 488 | 547,000 |
2002/10/04 | 506 | 506 | 500 | 505 | 352,000 |
2002/10/03 | 496 | 511 | 494 | 508 | 1,357,000 |
2002/10/02 | 496 | 497 | 490 | 493 | 626,000 |
2002/10/01 | 495 | 497 | 493 | 496 | 410,000 |
2002/09/30 | 499 | 500 | 496 | 498 | 336,000 |
2002/09/27 | 496 | 499 | 496 | 499 | 331,000 |
2002/09/26 | 493 | 497 | 490 | 491 | 406,000 |
2002/09/25 | 495 | 500 | 490 | 495 | 479,000 |
2002/09/24 | 487 | 492 | 483 | 491 | 575,000 |
2002/09/20 | 486 | 497 | 483 | 486 | 362,000 |
2002/09/19 | 492 | 499 | 486 | 486 | 758,000 |
2002/09/18 | 476 | 489 | 474 | 489 | 448,000 |
2002/09/17 | 470 | 481 | 470 | 481 | 585,000 |
2002/09/13 | 470 | 471 | 465 | 469 | 719,000 |
2002/09/12 | 461 | 467 | 458 | 465 | 224,000 |
2002/09/11 | 464 | 467 | 460 | 462 | 369,000 |
2002/09/10 | 462 | 469 | 456 | 464 | 297,000 |
2002/09/09 | 446 | 462 | 445 | 460 | 484,000 |
2002/09/06 | 446 | 450 | 443 | 448 | 232,000 |
2002/09/05 | 448 | 451 | 448 | 449 | 305,000 |
2002/09/04 | 450 | 453 | 446 | 450 | 510,000 |
2002/09/03 | 450 | 455 | 450 | 450 | 278,000 |
2002/09/02 | 455 | 460 | 451 | 451 | 185,000 |
2002/08/30 | 460 | 460 | 452 | 460 | 329,000 |
2002/08/29 | 450 | 453 | 443 | 450 | 385,000 |
2002/08/28 | 456 | 457 | 451 | 455 | 383,000 |
2002/08/27 | 460 | 461 | 454 | 459 | 236,000 |
2002/08/26 | 455 | 461 | 454 | 460 | 281,000 |
2002/08/23 | 453 | 458 | 450 | 455 | 417,000 |
2002/08/22 | 445 | 452 | 442 | 447 | 295,000 |
2002/08/21 | 442 | 450 | 441 | 447 | 369,000 |
2002/08/20 | 431 | 447 | 431 | 442 | 577,000 |
2002/08/19 | 447 | 448 | 425 | 426 | 290,000 |
2002/08/16 | 448 | 448 | 443 | 443 | 173,000 |
2002/08/15 | 445 | 447 | 443 | 443 | 223,000 |
2002/08/14 | 433 | 443 | 433 | 440 | 227,000 |
2002/08/13 | 426 | 437 | 426 | 433 | 143,000 |
2002/08/12 | 433 | 440 | 426 | 426 | 182,000 |
2002/08/09 | 435 | 437 | 429 | 436 | 284,000 |
2002/08/08 | 432 | 434 | 425 | 425 | 113,000 |
2002/08/07 | 428 | 429 | 420 | 427 | 113,000 |
2002/08/06 | 432 | 433 | 426 | 428 | 111,000 |
2002/08/05 | 430 | 439 | 428 | 437 | 207,000 |
2002/08/02 | 426 | 432 | 421 | 432 | 262,000 |
2002/08/01 | 421 | 424 | 415 | 420 | 305,000 |
2002/07/31 | 414 | 420 | 411 | 412 | 334,000 |
2002/07/30 | 421 | 424 | 414 | 417 | 422,000 |
2002/07/29 | 418 | 419 | 411 | 411 | 356,000 |
2002/07/26 | 433 | 433 | 419 | 419 | 243,000 |
2002/07/25 | 438 | 440 | 433 | 433 | 179,000 |
2002/07/24 | 436 | 437 | 428 | 428 | 193,000 |
2002/07/23 | 437 | 441 | 435 | 436 | 217,000 |
2002/07/22 | 438 | 449 | 438 | 442 | 154,000 |
2002/07/19 | 439 | 444 | 438 | 438 | 135,000 |
2002/07/18 | 445 | 445 | 437 | 439 | 223,000 |
2002/07/17 | 430 | 438 | 429 | 438 | 142,000 |
2002/07/16 | 432 | 438 | 425 | 434 | 206,000 |
2002/07/15 | 442 | 443 | 433 | 433 | 163,000 |
2002/07/12 | 450 | 451 | 443 | 443 | 172,000 |
2002/07/11 | 450 | 452 | 445 | 450 | 129,000 |
2002/07/10 | 452 | 459 | 452 | 455 | 173,000 |
2002/07/09 | 442 | 459 | 442 | 452 | 360,000 |
2002/07/08 | 447 | 450 | 440 | 440 | 271,000 |
2002/07/05 | 435 | 443 | 435 | 440 | 131,000 |
2002/07/04 | 436 | 442 | 429 | 435 | 264,000 |
2002/07/03 | 426 | 435 | 422 | 434 | 195,000 |
2002/07/02 | 429 | 430 | 423 | 426 | 168,000 |
2002/07/01 | 436 | 437 | 417 | 427 | 269,000 |
2002/06/28 | 418 | 435 | 417 | 427 | 213,000 |
2002/06/27 | 420 | 421 | 410 | 420 | 462,000 |
2002/06/26 | 432 | 436 | 428 | 428 | 138,000 |
2002/06/25 | 445 | 448 | 434 | 437 | 209,000 |
2002/06/24 | 437 | 441 | 434 | 441 | 162,000 |
2002/06/21 | 432 | 438 | 431 | 431 | 188,000 |
2002/06/20 | 428 | 441 | 428 | 434 | 207,000 |
2002/06/19 | 442 | 443 | 428 | 428 | 262,000 |
2002/06/18 | 434 | 445 | 430 | 443 | 263,000 |
2002/06/17 | 447 | 447 | 427 | 429 | 354,000 |
2002/06/14 | 455 | 455 | 447 | 447 | 836,000 |
2002/06/13 | 464 | 464 | 450 | 450 | 217,000 |
2002/06/12 | 468 | 469 | 464 | 467 | 169,000 |
2002/06/11 | 462 | 470 | 462 | 468 | 330,000 |
2002/06/10 | 472 | 472 | 461 | 461 | 444,000 |
2002/06/07 | 449 | 462 | 448 | 462 | 262,000 |
2002/06/06 | 458 | 462 | 450 | 459 | 223,000 |
2002/06/05 | 455 | 464 | 455 | 456 | 273,000 |
2002/06/04 | 456 | 457 | 452 | 454 | 215,000 |
2002/06/03 | 453 | 460 | 442 | 455 | 511,000 |
2002/05/31 | 451 | 460 | 446 | 446 | 317,000 |
2002/05/30 | 445 | 450 | 445 | 450 | 146,000 |
2002/05/29 | 450 | 450 | 445 | 445 | 142,000 |
2002/05/28 | 449 | 452 | 445 | 452 | 163,000 |
2002/05/27 | 453 | 456 | 451 | 454 | 235,000 |
2002/05/24 | 457 | 457 | 445 | 454 | 356,000 |
2002/05/23 | 448 | 458 | 448 | 450 | 399,000 |
2002/05/22 | 437 | 452 | 437 | 445 | 578,000 |
2002/05/21 | 440 | 440 | 432 | 436 | 308,000 |
2002/05/20 | 427 | 434 | 427 | 433 | 340,000 |
2002/05/17 | 428 | 431 | 423 | 424 | 450,000 |
2002/05/16 | 421 | 426 | 421 | 426 | 437,000 |
2002/05/15 | 419 | 421 | 415 | 416 | 426,000 |
2002/05/14 | 417 | 419 | 414 | 414 | 283,000 |
2002/05/13 | 411 | 414 | 411 | 414 | 168,000 |
2002/05/10 | 413 | 414 | 411 | 412 | 264,000 |
2002/05/09 | 415 | 419 | 412 | 413 | 546,000 |
2002/05/08 | 413 | 419 | 413 | 415 | 365,000 |
2002/05/07 | 414 | 418 | 410 | 413 | 629,000 |
2002/05/02 | 417 | 417 | 413 | 413 | 364,000 |
2002/05/01 | 411 | 419 | 411 | 417 | 661,000 |
2002/04/30 | 411 | 413 | 408 | 409 | 650,000 |
2002/04/26 | 419 | 420 | 412 | 413 | 470,000 |
2002/04/25 | 425 | 429 | 417 | 419 | 710,000 |
2002/04/24 | 437 | 437 | 433 | 433 | 134,000 |
2002/04/23 | 435 | 445 | 435 | 444 | 283,000 |
2002/04/22 | 429 | 442 | 429 | 440 | 666,000 |
2002/04/19 | 426 | 427 | 423 | 424 | 566,000 |
2002/04/18 | 432 | 435 | 428 | 428 | 594,000 |
2002/04/17 | 440 | 440 | 430 | 433 | 281,000 |
2002/04/16 | 431 | 440 | 431 | 440 | 110,000 |
2002/04/15 | 434 | 434 | 429 | 434 | 243,000 |
2002/04/12 | 431 | 432 | 429 | 429 | 256,000 |
2002/04/11 | 442 | 442 | 430 | 430 | 161,000 |
2002/04/10 | 430 | 442 | 430 | 442 | 176,000 |
2002/04/09 | 438 | 438 | 430 | 430 | 170,000 |
2002/04/08 | 441 | 441 | 438 | 438 | 68,000 |
2002/04/05 | 442 | 442 | 436 | 441 | 69,000 |
2002/04/04 | 440 | 446 | 438 | 443 | 126,000 |
2002/04/03 | 433 | 442 | 433 | 441 | 170,000 |
2002/04/02 | 430 | 435 | 428 | 433 | 120,000 |
2002/04/01 | 432 | 433 | 425 | 430 | 133,000 |
2002/03/29 | 433 | 435 | 430 | 430 | 167,000 |
2002/03/28 | 450 | 450 | 432 | 433 | 172,000 |
2002/03/27 | 438 | 450 | 438 | 450 | 145,000 |
2002/03/26 | 430 | 450 | 430 | 443 | 171,000 |
2002/03/25 | 434 | 436 | 428 | 435 | 299,000 |
2002/03/22 | 436 | 436 | 430 | 431 | 229,000 |
2002/03/20 | 441 | 444 | 438 | 439 | 303,000 |
2002/03/19 | 447 | 449 | 440 | 445 | 257,000 |
2002/03/18 | 463 | 463 | 442 | 442 | 140,000 |
2002/03/15 | 457 | 457 | 450 | 456 | 184,000 |
2002/03/14 | 452 | 454 | 445 | 446 | 255,000 |
2002/03/13 | 450 | 457 | 449 | 449 | 145,000 |
2002/03/12 | 466 | 466 | 449 | 449 | 125,000 |
2002/03/11 | 460 | 462 | 451 | 459 | 179,000 |
2002/03/08 | 448 | 467 | 446 | 446 | 724,000 |
2002/03/07 | 464 | 469 | 455 | 468 | 110,000 |
2002/03/06 | 463 | 468 | 451 | 454 | 120,000 |
2002/03/05 | 455 | 473 | 455 | 473 | 395,000 |
2002/03/04 | 447 | 459 | 446 | 454 | 329,000 |
2002/03/01 | 441 | 447 | 437 | 446 | 168,000 |
2002/02/28 | 442 | 447 | 441 | 444 | 209,000 |
2002/02/27 | 438 | 444 | 437 | 444 | 220,000 |
2002/02/26 | 437 | 439 | 432 | 439 | 109,000 |
2002/02/25 | 446 | 449 | 437 | 437 | 175,000 |
2002/02/22 | 438 | 439 | 433 | 436 | 214,000 |
2002/02/21 | 429 | 439 | 426 | 439 | 149,000 |
2002/02/20 | 426 | 435 | 426 | 432 | 115,000 |
2002/02/19 | 433 | 433 | 424 | 427 | 149,000 |
2002/02/18 | 434 | 440 | 429 | 433 | 205,000 |
2002/02/15 | 422 | 427 | 417 | 425 | 388,000 |
2002/02/14 | 440 | 442 | 422 | 422 | 226,000 |
2002/02/13 | 435 | 445 | 435 | 442 | 286,000 |
2002/02/12 | 428 | 438 | 424 | 429 | 247,000 |
2002/02/08 | 400 | 417 | 394 | 415 | 464,000 |
2002/02/07 | 413 | 415 | 410 | 410 | 133,000 |
2002/02/06 | 402 | 414 | 402 | 413 | 131,000 |
2002/02/05 | 423 | 423 | 405 | 406 | 160,000 |
2002/02/04 | 427 | 428 | 417 | 425 | 116,000 |
2002/02/01 | 425 | 436 | 420 | 427 | 255,000 |
2002/01/31 | 429 | 435 | 427 | 427 | 184,000 |
2002/01/30 | 425 | 430 | 425 | 430 | 183,000 |
2002/01/29 | 432 | 436 | 431 | 433 | 165,000 |
2002/01/28 | 431 | 440 | 431 | 440 | 130,000 |
2002/01/25 | 433 | 438 | 431 | 435 | 242,000 |
2002/01/24 | 433 | 440 | 433 | 436 | 178,000 |
2002/01/23 | 431 | 441 | 431 | 431 | 215,000 |
2002/01/22 | 442 | 444 | 431 | 431 | 241,000 |
2002/01/21 | 434 | 443 | 434 | 442 | 251,000 |
2002/01/18 | 430 | 434 | 430 | 434 | 196,000 |
2002/01/17 | 424 | 435 | 415 | 430 | 377,000 |
2002/01/16 | 422 | 433 | 422 | 430 | 297,000 |
2002/01/15 | 427 | 434 | 416 | 430 | 470,000 |
2002/01/11 | 421 | 426 | 412 | 412 | 287,000 |
2002/01/10 | 431 | 432 | 421 | 421 | 224,000 |
2002/01/09 | 424 | 432 | 421 | 432 | 294,000 |
2002/01/08 | 440 | 444 | 421 | 421 | 382,000 |
2002/01/07 | 455 | 455 | 427 | 433 | 478,000 |
2002/01/04 | 451 | 460 | 449 | 459 | 76,000 |