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 |
---|---|---|---|---|---|
2004/12/30 | 607 | 609 | 598 | 598 | 670,000 |
2004/12/29 | 620 | 620 | 610 | 610 | 1,812,000 |
2004/12/28 | 638 | 638 | 628 | 629 | 282,000 |
2004/12/27 | 639 | 647 | 635 | 638 | 359,000 |
2004/12/24 | 650 | 650 | 641 | 647 | 422,000 |
2004/12/22 | 647 | 649 | 639 | 641 | 694,000 |
2004/12/21 | 631 | 641 | 631 | 639 | 1,009,000 |
2004/12/20 | 632 | 632 | 625 | 630 | 752,000 |
2004/12/17 | 641 | 641 | 625 | 635 | 1,552,000 |
2004/12/16 | 651 | 654 | 647 | 648 | 1,069,000 |
2004/12/15 | 646 | 662 | 642 | 655 | 2,468,000 |
2004/12/14 | 620 | 646 | 619 | 646 | 1,621,000 |
2004/12/13 | 611 | 621 | 611 | 618 | 872,000 |
2004/12/10 | 610 | 610 | 607 | 609 | 740,000 |
2004/12/09 | 608 | 609 | 601 | 603 | 442,000 |
2004/12/08 | 602 | 609 | 602 | 608 | 592,000 |
2004/12/07 | 598 | 607 | 598 | 604 | 1,500,000 |
2004/12/06 | 592 | 593 | 581 | 583 | 739,000 |
2004/12/03 | 584 | 595 | 584 | 592 | 806,000 |
2004/12/02 | 578 | 585 | 574 | 584 | 820,000 |
2004/12/01 | 573 | 575 | 570 | 570 | 373,000 |
2004/11/30 | 574 | 576 | 571 | 572 | 318,000 |
2004/11/29 | 578 | 580 | 574 | 575 | 450,000 |
2004/11/26 | 579 | 580 | 573 | 575 | 300,000 |
2004/11/25 | 582 | 583 | 577 | 578 | 437,000 |
2004/11/24 | 574 | 582 | 574 | 581 | 865,000 |
2004/11/22 | 585 | 585 | 571 | 574 | 943,000 |
2004/11/19 | 589 | 591 | 586 | 588 | 393,000 |
2004/11/18 | 587 | 589 | 585 | 585 | 347,000 |
2004/11/17 | 589 | 589 | 581 | 581 | 618,000 |
2004/11/16 | 591 | 594 | 588 | 590 | 1,020,000 |
2004/11/15 | 576 | 586 | 576 | 585 | 877,000 |
2004/11/12 | 580 | 582 | 569 | 574 | 1,232,000 |
2004/11/11 | 594 | 594 | 580 | 581 | 1,151,000 |
2004/11/10 | 598 | 601 | 594 | 594 | 550,000 |
2004/11/09 | 595 | 602 | 595 | 598 | 380,000 |
2004/11/08 | 598 | 600 | 595 | 595 | 655,000 |
2004/11/05 | 589 | 597 | 589 | 596 | 778,000 |
2004/11/04 | 593 | 598 | 587 | 588 | 1,013,000 |
2004/11/02 | 584 | 589 | 584 | 588 | 424,000 |
2004/11/01 | 579 | 582 | 579 | 580 | 239,000 |
2004/10/29 | 585 | 586 | 579 | 579 | 449,000 |
2004/10/28 | 589 | 589 | 583 | 585 | 450,000 |
2004/10/27 | 580 | 584 | 579 | 582 | 281,000 |
2004/10/26 | 578 | 585 | 578 | 579 | 331,000 |
2004/10/25 | 583 | 583 | 578 | 578 | 420,000 |
2004/10/22 | 579 | 585 | 578 | 582 | 420,000 |
2004/10/21 | 584 | 584 | 576 | 576 | 665,000 |
2004/10/20 | 587 | 587 | 581 | 583 | 355,000 |
2004/10/19 | 586 | 590 | 586 | 586 | 471,000 |
2004/10/18 | 582 | 586 | 582 | 584 | 427,000 |
2004/10/15 | 589 | 591 | 581 | 582 | 984,000 |
2004/10/14 | 597 | 598 | 586 | 587 | 752,000 |
2004/10/13 | 596 | 598 | 594 | 597 | 652,000 |
2004/10/12 | 595 | 603 | 592 | 594 | 1,313,000 |
2004/10/08 | 601 | 601 | 586 | 587 | 2,748,000 |
2004/10/07 | 613 | 618 | 601 | 601 | 1,185,000 |
2004/10/06 | 622 | 623 | 608 | 611 | 2,125,000 |
2004/10/05 | 628 | 632 | 623 | 623 | 647,000 |
2004/10/04 | 617 | 628 | 617 | 627 | 429,000 |
2004/10/01 | 614 | 618 | 614 | 616 | 324,000 |
2004/09/30 | 611 | 613 | 609 | 612 | 295,000 |
2004/09/29 | 617 | 617 | 606 | 608 | 620,000 |
2004/09/28 | 613 | 621 | 613 | 615 | 495,000 |
2004/09/27 | 621 | 622 | 613 | 614 | 464,000 |
2004/09/24 | 624 | 624 | 617 | 621 | 680,000 |
2004/09/22 | 634 | 637 | 620 | 622 | 697,000 |
2004/09/21 | 633 | 636 | 632 | 634 | 205,000 |
2004/09/17 | 634 | 637 | 630 | 634 | 262,000 |
2004/09/16 | 629 | 635 | 629 | 630 | 264,000 |
2004/09/15 | 637 | 637 | 628 | 628 | 537,000 |
2004/09/14 | 636 | 639 | 635 | 636 | 507,000 |
2004/09/13 | 631 | 637 | 630 | 636 | 340,000 |
2004/09/10 | 626 | 630 | 623 | 629 | 1,134,000 |
2004/09/09 | 637 | 640 | 627 | 627 | 531,000 |
2004/09/08 | 644 | 644 | 636 | 636 | 311,000 |
2004/09/07 | 640 | 640 | 635 | 637 | 193,000 |
2004/09/06 | 636 | 642 | 635 | 641 | 375,000 |
2004/09/03 | 644 | 645 | 632 | 633 | 732,000 |
2004/09/02 | 648 | 652 | 642 | 644 | 526,000 |
2004/09/01 | 645 | 655 | 645 | 647 | 616,000 |
2004/08/31 | 654 | 654 | 644 | 644 | 292,000 |
2004/08/30 | 656 | 657 | 651 | 654 | 156,000 |
2004/08/27 | 654 | 663 | 652 | 657 | 417,000 |
2004/08/26 | 650 | 655 | 647 | 652 | 346,000 |
2004/08/25 | 649 | 657 | 649 | 654 | 687,000 |
2004/08/24 | 651 | 652 | 647 | 649 | 123,000 |
2004/08/23 | 647 | 653 | 647 | 651 | 259,000 |
2004/08/20 | 655 | 655 | 645 | 646 | 259,000 |
2004/08/19 | 647 | 657 | 647 | 655 | 310,000 |
2004/08/18 | 647 | 655 | 642 | 643 | 681,000 |
2004/08/17 | 651 | 655 | 645 | 647 | 537,000 |
2004/08/16 | 651 | 657 | 645 | 650 | 649,000 |
2004/08/13 | 652 | 654 | 646 | 646 | 681,000 |
2004/08/12 | 660 | 660 | 655 | 657 | 462,000 |
2004/08/11 | 649 | 662 | 646 | 660 | 921,000 |
2004/08/10 | 642 | 646 | 638 | 641 | 472,000 |
2004/08/09 | 635 | 643 | 632 | 641 | 396,000 |
2004/08/06 | 634 | 639 | 628 | 638 | 357,000 |
2004/08/05 | 638 | 640 | 634 | 636 | 472,000 |
2004/08/04 | 644 | 646 | 633 | 638 | 645,000 |
2004/08/03 | 654 | 656 | 636 | 644 | 394,000 |
2004/08/02 | 650 | 657 | 645 | 649 | 587,000 |
2004/07/30 | 638 | 645 | 636 | 640 | 230,000 |
2004/07/29 | 628 | 638 | 625 | 636 | 272,000 |
2004/07/28 | 629 | 635 | 629 | 631 | 147,000 |
2004/07/27 | 631 | 636 | 627 | 627 | 270,000 |
2004/07/26 | 636 | 638 | 634 | 636 | 118,000 |
2004/07/23 | 637 | 642 | 637 | 637 | 303,000 |
2004/07/22 | 640 | 643 | 637 | 641 | 188,000 |
2004/07/21 | 636 | 641 | 635 | 639 | 160,000 |
2004/07/20 | 639 | 642 | 635 | 637 | 214,000 |
2004/07/16 | 632 | 636 | 628 | 632 | 156,000 |
2004/07/15 | 640 | 640 | 629 | 631 | 206,000 |
2004/07/14 | 640 | 645 | 630 | 630 | 227,000 |
2004/07/13 | 633 | 645 | 631 | 642 | 305,000 |
2004/07/12 | 628 | 635 | 628 | 634 | 149,000 |
2004/07/09 | 619 | 630 | 619 | 629 | 274,000 |
2004/07/08 | 620 | 626 | 620 | 622 | 157,000 |
2004/07/07 | 622 | 625 | 620 | 622 | 281,000 |
2004/07/06 | 630 | 633 | 622 | 622 | 223,000 |
2004/07/05 | 635 | 635 | 624 | 624 | 272,000 |
2004/07/02 | 643 | 644 | 633 | 640 | 266,000 |
2004/07/01 | 638 | 648 | 636 | 642 | 201,000 |
2004/06/30 | 636 | 643 | 634 | 639 | 192,000 |
2004/06/29 | 644 | 644 | 639 | 642 | 168,000 |
2004/06/28 | 643 | 647 | 639 | 643 | 300,000 |
2004/06/25 | 646 | 646 | 630 | 633 | 486,000 |
2004/06/24 | 651 | 654 | 647 | 650 | 271,000 |
2004/06/23 | 650 | 653 | 637 | 644 | 597,000 |
2004/06/22 | 655 | 656 | 650 | 653 | 238,000 |
2004/06/21 | 653 | 659 | 651 | 655 | 350,000 |
2004/06/18 | 654 | 657 | 641 | 646 | 420,000 |
2004/06/17 | 650 | 652 | 645 | 650 | 320,000 |
2004/06/16 | 646 | 655 | 643 | 646 | 516,000 |
2004/06/15 | 645 | 648 | 641 | 641 | 225,000 |
2004/06/14 | 651 | 656 | 649 | 649 | 230,000 |
2004/06/11 | 652 | 657 | 648 | 651 | 808,000 |
2004/06/10 | 655 | 660 | 649 | 659 | 297,000 |
2004/06/09 | 655 | 662 | 654 | 656 | 404,000 |
2004/06/08 | 660 | 660 | 649 | 653 | 761,000 |
2004/06/07 | 660 | 669 | 659 | 660 | 769,000 |
2004/06/04 | 653 | 657 | 651 | 657 | 422,000 |
2004/06/03 | 651 | 661 | 646 | 652 | 925,000 |
2004/06/02 | 649 | 655 | 646 | 650 | 596,000 |
2004/06/01 | 639 | 652 | 638 | 646 | 837,000 |
2004/05/31 | 637 | 639 | 634 | 639 | 318,000 |
2004/05/28 | 631 | 637 | 630 | 637 | 280,000 |
2004/05/27 | 633 | 633 | 626 | 627 | 233,000 |
2004/05/26 | 635 | 636 | 631 | 633 | 182,000 |
2004/05/25 | 638 | 638 | 631 | 635 | 251,000 |
2004/05/24 | 639 | 641 | 632 | 633 | 217,000 |
2004/05/21 | 628 | 638 | 626 | 632 | 381,000 |
2004/05/20 | 622 | 630 | 622 | 627 | 487,000 |
2004/05/19 | 617 | 627 | 613 | 622 | 587,000 |
2004/05/18 | 623 | 628 | 608 | 616 | 583,000 |
2004/05/17 | 635 | 636 | 621 | 626 | 449,000 |
2004/05/14 | 639 | 639 | 625 | 634 | 462,000 |
2004/05/13 | 633 | 644 | 630 | 642 | 783,000 |
2004/05/12 | 627 | 630 | 617 | 630 | 820,000 |
2004/05/11 | 605 | 625 | 600 | 617 | 823,000 |
2004/05/10 | 626 | 626 | 605 | 605 | 874,000 |
2004/05/07 | 629 | 632 | 625 | 626 | 331,000 |
2004/05/06 | 628 | 635 | 627 | 629 | 556,000 |
2004/04/30 | 625 | 630 | 621 | 627 | 457,000 |
2004/04/28 | 634 | 637 | 632 | 633 | 403,000 |
2004/04/27 | 634 | 636 | 626 | 629 | 303,000 |
2004/04/26 | 631 | 635 | 625 | 631 | 513,000 |
2004/04/23 | 636 | 642 | 633 | 636 | 1,044,000 |
2004/04/22 | 629 | 635 | 626 | 632 | 451,000 |
2004/04/21 | 629 | 629 | 624 | 625 | 323,000 |
2004/04/20 | 633 | 633 | 619 | 625 | 549,000 |
2004/04/19 | 635 | 635 | 619 | 634 | 818,000 |
2004/04/16 | 620 | 632 | 620 | 629 | 599,000 |
2004/04/15 | 623 | 625 | 615 | 617 | 386,000 |
2004/04/14 | 620 | 624 | 617 | 622 | 484,000 |
2004/04/13 | 620 | 623 | 617 | 619 | 292,000 |
2004/04/12 | 611 | 617 | 611 | 617 | 219,000 |
2004/04/09 | 616 | 616 | 608 | 613 | 497,000 |
2004/04/08 | 616 | 621 | 615 | 617 | 630,000 |
2004/04/07 | 620 | 620 | 616 | 617 | 566,000 |
2004/04/06 | 620 | 623 | 616 | 621 | 577,000 |
2004/04/05 | 620 | 623 | 615 | 615 | 383,000 |
2004/04/02 | 617 | 620 | 615 | 618 | 681,000 |
2004/04/01 | 621 | 623 | 616 | 618 | 531,000 |
2004/03/31 | 618 | 619 | 612 | 619 | 369,000 |
2004/03/30 | 621 | 622 | 612 | 620 | 560,000 |
2004/03/29 | 617 | 620 | 613 | 620 | 491,000 |
2004/03/26 | 606 | 609 | 602 | 609 | 508,000 |
2004/03/25 | 601 | 602 | 597 | 600 | 631,000 |
2004/03/24 | 601 | 603 | 600 | 601 | 443,000 |
2004/03/23 | 603 | 607 | 600 | 604 | 485,000 |
2004/03/22 | 609 | 609 | 603 | 604 | 400,000 |
2004/03/19 | 606 | 609 | 603 | 603 | 416,000 |
2004/03/18 | 610 | 612 | 605 | 607 | 566,000 |
2004/03/17 | 608 | 613 | 606 | 607 | 601,000 |
2004/03/16 | 609 | 610 | 602 | 606 | 318,000 |
2004/03/15 | 602 | 614 | 602 | 605 | 1,040,000 |
2004/03/12 | 599 | 617 | 599 | 616 | 1,149,000 |
2004/03/11 | 625 | 629 | 618 | 620 | 388,000 |
2004/03/10 | 630 | 635 | 625 | 626 | 323,000 |
2004/03/09 | 636 | 637 | 628 | 629 | 499,000 |
2004/03/08 | 639 | 642 | 635 | 636 | 487,000 |
2004/03/05 | 644 | 644 | 638 | 642 | 455,000 |
2004/03/04 | 635 | 644 | 634 | 644 | 479,000 |
2004/03/03 | 644 | 644 | 636 | 641 | 404,000 |
2004/03/02 | 650 | 650 | 638 | 644 | 575,000 |
2004/03/01 | 638 | 645 | 638 | 643 | 618,000 |
2004/02/27 | 630 | 638 | 628 | 637 | 418,000 |
2004/02/26 | 628 | 632 | 622 | 632 | 297,000 |
2004/02/25 | 629 | 637 | 626 | 631 | 648,000 |
2004/02/24 | 631 | 635 | 624 | 624 | 543,000 |
2004/02/23 | 625 | 634 | 625 | 631 | 337,000 |
2004/02/20 | 621 | 625 | 620 | 623 | 316,000 |
2004/02/19 | 620 | 622 | 618 | 620 | 325,000 |
2004/02/18 | 617 | 622 | 616 | 619 | 460,000 |
2004/02/17 | 617 | 618 | 613 | 616 | 370,000 |
2004/02/16 | 615 | 616 | 613 | 615 | 247,000 |
2004/02/13 | 620 | 620 | 611 | 612 | 436,000 |
2004/02/12 | 603 | 619 | 602 | 618 | 1,010,000 |
2004/02/10 | 585 | 603 | 585 | 602 | 1,037,000 |
2004/02/09 | 590 | 593 | 583 | 584 | 339,000 |
2004/02/06 | 596 | 596 | 588 | 591 | 221,000 |
2004/02/05 | 594 | 598 | 590 | 591 | 280,000 |
2004/02/04 | 597 | 600 | 592 | 594 | 488,000 |
2004/02/03 | 601 | 601 | 590 | 596 | 371,000 |
2004/02/02 | 593 | 603 | 593 | 601 | 437,000 |
2004/01/30 | 604 | 604 | 591 | 592 | 336,000 |
2004/01/29 | 605 | 606 | 596 | 603 | 465,000 |
2004/01/28 | 597 | 604 | 593 | 601 | 765,000 |
2004/01/27 | 597 | 599 | 590 | 596 | 629,000 |
2004/01/26 | 584 | 596 | 583 | 596 | 724,000 |
2004/01/23 | 582 | 583 | 579 | 582 | 379,000 |
2004/01/22 | 575 | 582 | 573 | 579 | 463,000 |
2004/01/21 | 570 | 576 | 570 | 574 | 563,000 |
2004/01/20 | 567 | 576 | 561 | 571 | 638,000 |
2004/01/19 | 568 | 568 | 559 | 560 | 315,000 |
2004/01/16 | 554 | 566 | 553 | 564 | 552,000 |
2004/01/15 | 562 | 565 | 551 | 551 | 886,000 |
2004/01/14 | 569 | 569 | 560 | 561 | 614,000 |
2004/01/13 | 573 | 574 | 566 | 570 | 600,000 |
2004/01/09 | 575 | 577 | 565 | 567 | 559,000 |
2004/01/08 | 576 | 580 | 575 | 575 | 432,000 |
2004/01/07 | 577 | 580 | 576 | 576 | 449,000 |
2004/01/06 | 576 | 583 | 575 | 576 | 560,000 |
2004/01/05 | 575 | 580 | 574 | 580 | 152,000 |