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 |
---|---|---|---|---|---|
2007/12/28 | 539 | 539 | 527 | 534 | 425,000 |
2007/12/27 | 550 | 550 | 543 | 547 | 766,000 |
2007/12/26 | 549 | 559 | 549 | 559 | 416,000 |
2007/12/25 | 550 | 552 | 546 | 548 | 570,000 |
2007/12/21 | 550 | 557 | 547 | 557 | 813,000 |
2007/12/20 | 549 | 555 | 546 | 547 | 917,000 |
2007/12/19 | 568 | 571 | 550 | 551 | 1,060,000 |
2007/12/18 | 568 | 576 | 567 | 571 | 808,000 |
2007/12/17 | 570 | 575 | 569 | 569 | 970,000 |
2007/12/14 | 569 | 569 | 561 | 565 | 1,071,000 |
2007/12/13 | 569 | 570 | 561 | 564 | 587,000 |
2007/12/12 | 560 | 574 | 555 | 574 | 559,000 |
2007/12/11 | 564 | 567 | 561 | 564 | 540,000 |
2007/12/10 | 578 | 578 | 563 | 565 | 526,000 |
2007/12/07 | 573 | 575 | 568 | 572 | 608,000 |
2007/12/06 | 570 | 571 | 558 | 563 | 528,000 |
2007/12/05 | 551 | 561 | 543 | 561 | 749,000 |
2007/12/04 | 549 | 555 | 545 | 551 | 856,000 |
2007/12/03 | 545 | 561 | 541 | 542 | 1,343,000 |
2007/11/30 | 520 | 532 | 518 | 528 | 1,615,000 |
2007/11/29 | 520 | 526 | 517 | 520 | 1,284,000 |
2007/11/28 | 522 | 523 | 515 | 519 | 1,259,000 |
2007/11/27 | 520 | 523 | 510 | 521 | 1,442,000 |
2007/11/26 | 523 | 523 | 514 | 520 | 1,199,000 |
2007/11/22 | 533 | 536 | 520 | 525 | 1,312,000 |
2007/11/21 | 547 | 550 | 523 | 531 | 1,039,000 |
2007/11/20 | 552 | 552 | 528 | 538 | 906,000 |
2007/11/19 | 557 | 561 | 545 | 551 | 849,000 |
2007/11/16 | 564 | 567 | 555 | 556 | 870,000 |
2007/11/15 | 577 | 579 | 565 | 573 | 636,000 |
2007/11/14 | 570 | 579 | 570 | 574 | 302,000 |
2007/11/13 | 564 | 567 | 557 | 564 | 459,000 |
2007/11/12 | 569 | 570 | 557 | 567 | 546,000 |
2007/11/09 | 587 | 588 | 573 | 577 | 694,000 |
2007/11/08 | 592 | 599 | 582 | 587 | 970,000 |
2007/11/07 | 605 | 607 | 599 | 602 | 863,000 |
2007/11/06 | 595 | 606 | 594 | 595 | 979,000 |
2007/11/05 | 600 | 602 | 583 | 595 | 1,605,000 |
2007/11/02 | 558 | 589 | 554 | 581 | 2,335,000 |
2007/11/01 | 547 | 558 | 547 | 558 | 1,227,000 |
2007/10/31 | 537 | 541 | 535 | 541 | 579,000 |
2007/10/30 | 536 | 540 | 535 | 537 | 341,000 |
2007/10/29 | 540 | 545 | 536 | 537 | 341,000 |
2007/10/26 | 531 | 539 | 531 | 538 | 345,000 |
2007/10/25 | 542 | 542 | 531 | 533 | 326,000 |
2007/10/24 | 539 | 539 | 532 | 535 | 282,000 |
2007/10/23 | 537 | 539 | 532 | 538 | 294,000 |
2007/10/22 | 528 | 536 | 522 | 534 | 462,000 |
2007/10/19 | 546 | 546 | 539 | 540 | 332,000 |
2007/10/18 | 546 | 550 | 543 | 547 | 368,000 |
2007/10/17 | 549 | 550 | 537 | 544 | 753,000 |
2007/10/16 | 557 | 557 | 547 | 548 | 509,000 |
2007/10/15 | 555 | 558 | 551 | 553 | 469,000 |
2007/10/12 | 550 | 552 | 547 | 548 | 452,000 |
2007/10/11 | 546 | 552 | 543 | 550 | 692,000 |
2007/10/10 | 551 | 552 | 541 | 545 | 776,000 |
2007/10/09 | 550 | 554 | 549 | 550 | 451,000 |
2007/10/05 | 551 | 552 | 548 | 549 | 705,000 |
2007/10/04 | 562 | 566 | 555 | 556 | 1,163,000 |
2007/10/03 | 575 | 575 | 562 | 566 | 1,510,000 |
2007/10/02 | 553 | 553 | 544 | 550 | 908,000 |
2007/10/01 | 550 | 550 | 533 | 535 | 960,000 |
2007/09/28 | 533 | 540 | 531 | 540 | 959,000 |
2007/09/27 | 522 | 526 | 522 | 525 | 824,000 |
2007/09/26 | 518 | 522 | 513 | 521 | 796,000 |
2007/09/25 | 520 | 521 | 510 | 510 | 1,151,000 |
2007/09/21 | 526 | 530 | 519 | 519 | 634,000 |
2007/09/20 | 538 | 540 | 530 | 533 | 830,000 |
2007/09/19 | 533 | 543 | 533 | 536 | 933,000 |
2007/09/18 | 545 | 545 | 531 | 531 | 1,076,000 |
2007/09/14 | 554 | 562 | 548 | 548 | 1,372,000 |
2007/09/13 | 572 | 575 | 563 | 563 | 409,000 |
2007/09/12 | 572 | 583 | 570 | 574 | 468,000 |
2007/09/11 | 572 | 577 | 565 | 570 | 319,000 |
2007/09/10 | 565 | 570 | 560 | 569 | 376,000 |
2007/09/07 | 567 | 576 | 566 | 572 | 627,000 |
2007/09/06 | 570 | 570 | 554 | 566 | 1,090,000 |
2007/09/05 | 593 | 594 | 572 | 573 | 1,254,000 |
2007/09/04 | 599 | 601 | 596 | 597 | 276,000 |
2007/09/03 | 600 | 601 | 596 | 599 | 359,000 |
2007/08/31 | 587 | 603 | 587 | 603 | 679,000 |
2007/08/30 | 594 | 597 | 585 | 594 | 753,000 |
2007/08/29 | 600 | 600 | 588 | 592 | 908,000 |
2007/08/28 | 596 | 610 | 596 | 608 | 859,000 |
2007/08/27 | 632 | 636 | 626 | 626 | 335,000 |
2007/08/24 | 632 | 636 | 626 | 629 | 470,000 |
2007/08/23 | 618 | 627 | 618 | 624 | 669,000 |
2007/08/22 | 627 | 628 | 614 | 616 | 767,000 |
2007/08/21 | 611 | 619 | 608 | 617 | 653,000 |
2007/08/20 | 612 | 613 | 596 | 597 | 668,000 |
2007/08/17 | 614 | 615 | 591 | 591 | 1,401,000 |
2007/08/16 | 628 | 629 | 611 | 617 | 1,059,000 |
2007/08/15 | 640 | 646 | 634 | 636 | 497,000 |
2007/08/14 | 644 | 650 | 636 | 648 | 524,000 |
2007/08/13 | 648 | 662 | 643 | 655 | 1,404,000 |
2007/08/10 | 636 | 637 | 620 | 628 | 1,450,000 |
2007/08/09 | 668 | 669 | 639 | 650 | 2,001,000 |
2007/08/08 | 675 | 684 | 674 | 677 | 1,144,000 |
2007/08/07 | 682 | 690 | 675 | 685 | 1,155,000 |
2007/08/06 | 680 | 698 | 680 | 692 | 1,043,000 |
2007/08/03 | 690 | 691 | 686 | 690 | 1,550,000 |
2007/08/02 | 681 | 699 | 681 | 689 | 3,137,000 |
2007/08/01 | 689 | 698 | 678 | 683 | 2,906,000 |
2007/07/31 | 632 | 655 | 630 | 655 | 1,210,000 |
2007/07/30 | 635 | 638 | 626 | 631 | 679,000 |
2007/07/27 | 645 | 645 | 637 | 638 | 423,000 |
2007/07/26 | 653 | 656 | 649 | 649 | 454,000 |
2007/07/25 | 660 | 660 | 649 | 653 | 461,000 |
2007/07/24 | 661 | 664 | 652 | 663 | 726,000 |
2007/07/23 | 663 | 665 | 657 | 660 | 1,131,000 |
2007/07/20 | 684 | 691 | 681 | 683 | 583,000 |
2007/07/19 | 683 | 689 | 680 | 683 | 536,000 |
2007/07/18 | 674 | 680 | 673 | 679 | 468,000 |
2007/07/17 | 679 | 679 | 675 | 678 | 550,000 |
2007/07/13 | 674 | 680 | 673 | 675 | 471,000 |
2007/07/12 | 675 | 683 | 673 | 674 | 595,000 |
2007/07/11 | 680 | 681 | 673 | 673 | 697,000 |
2007/07/10 | 681 | 683 | 673 | 681 | 500,000 |
2007/07/09 | 686 | 690 | 677 | 680 | 1,006,000 |
2007/07/06 | 692 | 695 | 684 | 690 | 753,000 |
2007/07/05 | 690 | 698 | 686 | 693 | 930,000 |
2007/07/04 | 688 | 692 | 679 | 689 | 913,000 |
2007/07/03 | 690 | 692 | 680 | 688 | 1,479,000 |
2007/07/02 | 685 | 694 | 683 | 689 | 2,227,000 |
2007/06/29 | 640 | 669 | 640 | 669 | 1,403,000 |
2007/06/28 | 640 | 643 | 638 | 641 | 203,000 |
2007/06/27 | 641 | 643 | 637 | 638 | 383,000 |
2007/06/26 | 640 | 642 | 632 | 641 | 492,000 |
2007/06/25 | 648 | 651 | 646 | 646 | 369,000 |
2007/06/22 | 651 | 651 | 645 | 649 | 496,000 |
2007/06/21 | 650 | 652 | 649 | 652 | 306,000 |
2007/06/20 | 652 | 655 | 651 | 654 | 244,000 |
2007/06/19 | 661 | 661 | 646 | 649 | 473,000 |
2007/06/18 | 664 | 664 | 658 | 662 | 369,000 |
2007/06/15 | 654 | 661 | 652 | 661 | 434,000 |
2007/06/14 | 650 | 652 | 646 | 650 | 360,000 |
2007/06/13 | 641 | 646 | 636 | 646 | 468,000 |
2007/06/12 | 648 | 650 | 641 | 641 | 507,000 |
2007/06/11 | 657 | 657 | 646 | 646 | 619,000 |
2007/06/08 | 650 | 653 | 645 | 650 | 912,000 |
2007/06/07 | 657 | 661 | 656 | 660 | 332,000 |
2007/06/06 | 659 | 660 | 656 | 657 | 487,000 |
2007/06/05 | 659 | 661 | 656 | 658 | 550,000 |
2007/06/04 | 665 | 669 | 655 | 657 | 1,057,000 |
2007/06/01 | 659 | 667 | 653 | 653 | 814,000 |
2007/05/31 | 652 | 659 | 652 | 657 | 487,000 |
2007/05/30 | 652 | 655 | 647 | 649 | 457,000 |
2007/05/29 | 646 | 653 | 645 | 653 | 463,000 |
2007/05/28 | 651 | 652 | 646 | 649 | 373,000 |
2007/05/25 | 662 | 662 | 645 | 646 | 705,000 |
2007/05/24 | 661 | 665 | 656 | 661 | 777,000 |
2007/05/23 | 654 | 663 | 650 | 656 | 991,000 |
2007/05/22 | 650 | 654 | 642 | 648 | 868,000 |
2007/05/21 | 658 | 660 | 648 | 650 | 802,000 |
2007/05/18 | 671 | 671 | 652 | 654 | 720,000 |
2007/05/17 | 672 | 680 | 667 | 668 | 520,000 |
2007/05/16 | 670 | 678 | 665 | 671 | 606,000 |
2007/05/15 | 685 | 685 | 675 | 675 | 530,000 |
2007/05/14 | 689 | 693 | 685 | 687 | 513,000 |
2007/05/11 | 692 | 695 | 682 | 688 | 394,000 |
2007/05/10 | 700 | 700 | 693 | 695 | 627,000 |
2007/05/09 | 700 | 705 | 698 | 699 | 705,000 |
2007/05/08 | 720 | 720 | 702 | 706 | 859,000 |
2007/05/07 | 724 | 726 | 715 | 723 | 1,078,000 |
2007/05/02 | 720 | 724 | 715 | 723 | 773,000 |
2007/05/01 | 714 | 723 | 710 | 723 | 1,268,000 |
2007/04/27 | 706 | 710 | 696 | 704 | 791,000 |
2007/04/26 | 697 | 707 | 695 | 702 | 707,000 |
2007/04/25 | 695 | 695 | 681 | 683 | 495,000 |
2007/04/24 | 685 | 691 | 680 | 687 | 940,000 |
2007/04/23 | 703 | 704 | 689 | 693 | 641,000 |
2007/04/20 | 704 | 707 | 698 | 702 | 533,000 |
2007/04/19 | 717 | 717 | 699 | 704 | 498,000 |
2007/04/18 | 712 | 718 | 708 | 715 | 477,000 |
2007/04/17 | 713 | 716 | 699 | 702 | 720,000 |
2007/04/16 | 711 | 721 | 706 | 712 | 818,000 |
2007/04/13 | 708 | 709 | 696 | 698 | 648,000 |
2007/04/12 | 710 | 710 | 701 | 701 | 588,000 |
2007/04/11 | 718 | 719 | 709 | 712 | 658,000 |
2007/04/10 | 719 | 720 | 714 | 716 | 528,000 |
2007/04/09 | 707 | 720 | 707 | 720 | 545,000 |
2007/04/06 | 708 | 712 | 705 | 709 | 543,000 |
2007/04/05 | 710 | 716 | 706 | 711 | 527,000 |
2007/04/04 | 714 | 715 | 708 | 712 | 637,000 |
2007/04/03 | 708 | 715 | 702 | 706 | 669,000 |
2007/04/02 | 726 | 727 | 698 | 699 | 1,545,000 |
2007/03/30 | 699 | 723 | 697 | 717 | 1,821,000 |
2007/03/29 | 682 | 689 | 676 | 681 | 446,000 |
2007/03/28 | 689 | 692 | 677 | 686 | 697,000 |
2007/03/27 | 700 | 703 | 684 | 688 | 856,000 |
2007/03/26 | 690 | 691 | 682 | 686 | 485,000 |
2007/03/23 | 689 | 693 | 684 | 688 | 589,000 |
2007/03/22 | 673 | 686 | 673 | 679 | 789,000 |
2007/03/20 | 670 | 672 | 664 | 671 | 967,000 |
2007/03/19 | 665 | 673 | 665 | 671 | 742,000 |
2007/03/16 | 676 | 678 | 671 | 671 | 885,000 |
2007/03/15 | 677 | 677 | 670 | 672 | 868,000 |
2007/03/14 | 690 | 690 | 673 | 674 | 671,000 |
2007/03/13 | 690 | 697 | 686 | 689 | 679,000 |
2007/03/12 | 685 | 697 | 685 | 696 | 750,000 |
2007/03/09 | 688 | 697 | 678 | 685 | 1,131,000 |
2007/03/08 | 681 | 695 | 681 | 694 | 567,000 |
2007/03/07 | 680 | 688 | 675 | 681 | 869,000 |
2007/03/06 | 660 | 676 | 659 | 673 | 677,000 |
2007/03/05 | 689 | 692 | 672 | 674 | 584,000 |
2007/03/02 | 693 | 708 | 692 | 693 | 964,000 |
2007/03/01 | 704 | 704 | 686 | 692 | 655,000 |
2007/02/28 | 660 | 699 | 650 | 694 | 1,208,000 |
2007/02/27 | 718 | 727 | 713 | 720 | 710,000 |
2007/02/26 | 722 | 725 | 718 | 718 | 678,000 |
2007/02/23 | 724 | 726 | 717 | 723 | 734,000 |
2007/02/22 | 722 | 727 | 720 | 726 | 968,000 |
2007/02/21 | 709 | 722 | 708 | 717 | 785,000 |
2007/02/20 | 711 | 713 | 701 | 710 | 752,000 |
2007/02/19 | 720 | 725 | 710 | 715 | 854,000 |
2007/02/16 | 705 | 730 | 704 | 720 | 2,079,000 |
2007/02/15 | 683 | 709 | 683 | 705 | 2,366,000 |
2007/02/14 | 673 | 682 | 669 | 678 | 1,236,000 |
2007/02/13 | 661 | 680 | 661 | 679 | 2,084,000 |
2007/02/09 | 640 | 652 | 640 | 648 | 854,000 |
2007/02/08 | 645 | 647 | 642 | 642 | 339,000 |
2007/02/07 | 647 | 647 | 642 | 644 | 294,000 |
2007/02/06 | 640 | 652 | 640 | 647 | 405,000 |
2007/02/05 | 653 | 653 | 638 | 643 | 928,000 |
2007/02/02 | 655 | 661 | 655 | 655 | 499,000 |
2007/02/01 | 643 | 661 | 643 | 658 | 1,570,000 |
2007/01/31 | 662 | 662 | 642 | 642 | 1,623,000 |
2007/01/30 | 670 | 685 | 661 | 663 | 4,479,000 |
2007/01/29 | 621 | 626 | 621 | 622 | 473,000 |
2007/01/26 | 627 | 628 | 621 | 625 | 395,000 |
2007/01/25 | 632 | 635 | 626 | 628 | 776,000 |
2007/01/24 | 630 | 636 | 627 | 627 | 875,000 |
2007/01/23 | 629 | 630 | 628 | 628 | 431,000 |
2007/01/22 | 624 | 630 | 622 | 629 | 700,000 |
2007/01/19 | 622 | 624 | 618 | 621 | 381,000 |
2007/01/18 | 616 | 624 | 614 | 620 | 708,000 |
2007/01/17 | 612 | 615 | 607 | 611 | 457,000 |
2007/01/16 | 620 | 621 | 610 | 613 | 563,000 |
2007/01/15 | 623 | 623 | 615 | 621 | 541,000 |
2007/01/12 | 609 | 620 | 605 | 620 | 1,056,000 |
2007/01/11 | 604 | 612 | 601 | 606 | 1,191,000 |
2007/01/10 | 603 | 603 | 596 | 599 | 834,000 |
2007/01/09 | 596 | 603 | 594 | 602 | 567,000 |
2007/01/05 | 600 | 602 | 597 | 601 | 834,000 |
2007/01/04 | 597 | 604 | 593 | 602 | 452,000 |