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 |
|---|---|---|---|---|---|
| 2009/12/30 | 457 | 458 | 453 | 453 | 381,000 |
| 2009/12/29 | 460 | 461 | 456 | 459 | 187,000 |
| 2009/12/28 | 461 | 463 | 458 | 460 | 330,000 |
| 2009/12/25 | 469 | 469 | 467 | 467 | 669,000 |
| 2009/12/24 | 467 | 469 | 466 | 468 | 325,000 |
| 2009/12/22 | 465 | 468 | 464 | 465 | 365,000 |
| 2009/12/21 | 467 | 467 | 464 | 465 | 259,000 |
| 2009/12/18 | 462 | 466 | 461 | 466 | 324,000 |
| 2009/12/17 | 467 | 470 | 461 | 462 | 352,000 |
| 2009/12/16 | 463 | 469 | 462 | 466 | 300,000 |
| 2009/12/15 | 464 | 464 | 458 | 460 | 314,000 |
| 2009/12/14 | 465 | 465 | 460 | 463 | 302,000 |
| 2009/12/11 | 462 | 466 | 458 | 466 | 625,000 |
| 2009/12/10 | 470 | 470 | 461 | 463 | 480,000 |
| 2009/12/09 | 466 | 469 | 464 | 469 | 375,000 |
| 2009/12/08 | 460 | 469 | 460 | 464 | 286,000 |
| 2009/12/07 | 464 | 468 | 461 | 462 | 345,000 |
| 2009/12/04 | 464 | 464 | 461 | 463 | 344,000 |
| 2009/12/03 | 454 | 464 | 454 | 463 | 343,000 |
| 2009/12/02 | 452 | 460 | 452 | 457 | 292,000 |
| 2009/12/01 | 444 | 459 | 444 | 459 | 451,000 |
| 2009/11/30 | 443 | 448 | 443 | 448 | 595,000 |
| 2009/11/27 | 442 | 445 | 441 | 442 | 218,000 |
| 2009/11/26 | 444 | 446 | 442 | 442 | 125,000 |
| 2009/11/25 | 444 | 446 | 442 | 445 | 234,000 |
| 2009/11/24 | 447 | 447 | 441 | 442 | 257,000 |
| 2009/11/20 | 443 | 447 | 441 | 447 | 256,000 |
| 2009/11/19 | 447 | 449 | 442 | 444 | 304,000 |
| 2009/11/18 | 445 | 450 | 443 | 446 | 362,000 |
| 2009/11/17 | 445 | 446 | 440 | 441 | 290,000 |
| 2009/11/16 | 444 | 448 | 443 | 447 | 269,000 |
| 2009/11/13 | 444 | 447 | 444 | 446 | 218,000 |
| 2009/11/12 | 452 | 453 | 442 | 443 | 454,000 |
| 2009/11/11 | 452 | 456 | 450 | 452 | 271,000 |
| 2009/11/10 | 455 | 455 | 447 | 447 | 337,000 |
| 2009/11/09 | 449 | 450 | 445 | 449 | 318,000 |
| 2009/11/06 | 450 | 450 | 445 | 447 | 325,000 |
| 2009/11/05 | 452 | 454 | 443 | 446 | 360,000 |
| 2009/11/04 | 452 | 453 | 449 | 450 | 280,000 |
| 2009/11/02 | 446 | 451 | 446 | 451 | 388,000 |
| 2009/10/30 | 456 | 458 | 451 | 453 | 627,000 |
| 2009/10/29 | 454 | 456 | 442 | 443 | 1,455,000 |
| 2009/10/28 | 464 | 464 | 456 | 456 | 428,000 |
| 2009/10/27 | 468 | 468 | 459 | 462 | 454,000 |
| 2009/10/26 | 462 | 469 | 462 | 468 | 380,000 |
| 2009/10/23 | 467 | 468 | 461 | 462 | 297,000 |
| 2009/10/22 | 460 | 466 | 460 | 466 | 408,000 |
| 2009/10/21 | 461 | 465 | 460 | 464 | 301,000 |
| 2009/10/20 | 459 | 465 | 459 | 461 | 207,000 |
| 2009/10/19 | 456 | 458 | 454 | 458 | 237,000 |
| 2009/10/16 | 458 | 458 | 452 | 455 | 254,000 |
| 2009/10/15 | 453 | 459 | 453 | 456 | 275,000 |
| 2009/10/14 | 449 | 455 | 448 | 453 | 377,000 |
| 2009/10/13 | 452 | 453 | 448 | 451 | 313,000 |
| 2009/10/09 | 455 | 455 | 448 | 452 | 435,000 |
| 2009/10/08 | 454 | 454 | 450 | 454 | 303,000 |
| 2009/10/07 | 450 | 451 | 447 | 449 | 213,000 |
| 2009/10/06 | 454 | 454 | 447 | 448 | 355,000 |
| 2009/10/05 | 460 | 462 | 451 | 454 | 358,000 |
| 2009/10/02 | 461 | 464 | 460 | 462 | 348,000 |
| 2009/10/01 | 467 | 467 | 463 | 465 | 197,000 |
| 2009/09/30 | 461 | 466 | 461 | 466 | 283,000 |
| 2009/09/29 | 463 | 464 | 460 | 463 | 273,000 |
| 2009/09/28 | 465 | 468 | 460 | 462 | 268,000 |
| 2009/09/25 | 470 | 470 | 460 | 463 | 382,000 |
| 2009/09/24 | 456 | 469 | 456 | 469 | 431,000 |
| 2009/09/18 | 456 | 456 | 450 | 456 | 404,000 |
| 2009/09/17 | 457 | 458 | 455 | 457 | 263,000 |
| 2009/09/16 | 463 | 464 | 455 | 455 | 291,000 |
| 2009/09/15 | 465 | 465 | 458 | 463 | 401,000 |
| 2009/09/14 | 460 | 461 | 454 | 461 | 314,000 |
| 2009/09/11 | 467 | 467 | 460 | 461 | 502,000 |
| 2009/09/10 | 466 | 469 | 464 | 467 | 351,000 |
| 2009/09/09 | 465 | 466 | 460 | 462 | 169,000 |
| 2009/09/08 | 464 | 464 | 461 | 463 | 253,000 |
| 2009/09/07 | 463 | 463 | 458 | 459 | 251,000 |
| 2009/09/04 | 468 | 468 | 457 | 460 | 441,000 |
| 2009/09/03 | 470 | 470 | 463 | 467 | 588,000 |
| 2009/09/02 | 475 | 475 | 470 | 472 | 422,000 |
| 2009/09/01 | 475 | 481 | 473 | 478 | 341,000 |
| 2009/08/31 | 474 | 481 | 471 | 476 | 584,000 |
| 2009/08/28 | 469 | 472 | 467 | 470 | 448,000 |
| 2009/08/27 | 470 | 470 | 463 | 468 | 350,000 |
| 2009/08/26 | 468 | 470 | 461 | 470 | 553,000 |
| 2009/08/25 | 465 | 468 | 465 | 466 | 370,000 |
| 2009/08/24 | 464 | 470 | 463 | 465 | 520,000 |
| 2009/08/21 | 464 | 464 | 455 | 461 | 406,000 |
| 2009/08/20 | 458 | 465 | 457 | 462 | 871,000 |
| 2009/08/19 | 451 | 462 | 450 | 457 | 647,000 |
| 2009/08/18 | 447 | 453 | 447 | 453 | 351,000 |
| 2009/08/17 | 450 | 451 | 446 | 450 | 431,000 |
| 2009/08/14 | 448 | 452 | 448 | 452 | 329,000 |
| 2009/08/13 | 451 | 451 | 447 | 448 | 213,000 |
| 2009/08/12 | 446 | 451 | 444 | 450 | 527,000 |
| 2009/08/11 | 446 | 451 | 445 | 451 | 448,000 |
| 2009/08/10 | 446 | 450 | 444 | 446 | 494,000 |
| 2009/08/07 | 451 | 454 | 450 | 454 | 326,000 |
| 2009/08/06 | 451 | 457 | 450 | 455 | 385,000 |
| 2009/08/05 | 455 | 455 | 453 | 455 | 267,000 |
| 2009/08/04 | 456 | 456 | 451 | 455 | 315,000 |
| 2009/08/03 | 457 | 458 | 448 | 455 | 583,000 |
| 2009/07/31 | 455 | 457 | 452 | 455 | 869,000 |
| 2009/07/30 | 446 | 452 | 444 | 451 | 796,000 |
| 2009/07/29 | 443 | 447 | 443 | 446 | 309,000 |
| 2009/07/28 | 443 | 444 | 441 | 442 | 177,000 |
| 2009/07/27 | 445 | 448 | 443 | 444 | 268,000 |
| 2009/07/24 | 442 | 443 | 441 | 443 | 428,000 |
| 2009/07/23 | 440 | 443 | 439 | 440 | 321,000 |
| 2009/07/22 | 441 | 441 | 437 | 440 | 381,000 |
| 2009/07/21 | 437 | 442 | 436 | 438 | 377,000 |
| 2009/07/17 | 431 | 440 | 431 | 437 | 304,000 |
| 2009/07/16 | 433 | 438 | 431 | 431 | 388,000 |
| 2009/07/15 | 429 | 433 | 427 | 432 | 513,000 |
| 2009/07/14 | 431 | 431 | 425 | 428 | 559,000 |
| 2009/07/13 | 432 | 434 | 425 | 428 | 666,000 |
| 2009/07/10 | 435 | 436 | 432 | 436 | 289,000 |
| 2009/07/09 | 438 | 439 | 433 | 433 | 590,000 |
| 2009/07/08 | 442 | 444 | 439 | 442 | 407,000 |
| 2009/07/07 | 441 | 445 | 441 | 444 | 555,000 |
| 2009/07/06 | 438 | 440 | 437 | 438 | 593,000 |
| 2009/07/03 | 442 | 443 | 438 | 441 | 423,000 |
| 2009/07/02 | 447 | 447 | 444 | 445 | 406,000 |
| 2009/07/01 | 446 | 449 | 445 | 446 | 522,000 |
| 2009/06/30 | 448 | 448 | 445 | 447 | 448,000 |
| 2009/06/29 | 448 | 448 | 445 | 447 | 466,000 |
| 2009/06/26 | 448 | 448 | 444 | 448 | 318,000 |
| 2009/06/25 | 445 | 448 | 442 | 447 | 493,000 |
| 2009/06/24 | 450 | 451 | 446 | 448 | 644,000 |
| 2009/06/23 | 448 | 450 | 447 | 449 | 407,000 |
| 2009/06/22 | 448 | 454 | 448 | 451 | 762,000 |
| 2009/06/19 | 448 | 449 | 446 | 447 | 642,000 |
| 2009/06/18 | 448 | 448 | 445 | 447 | 405,000 |
| 2009/06/17 | 447 | 450 | 445 | 449 | 485,000 |
| 2009/06/16 | 450 | 451 | 446 | 450 | 598,000 |
| 2009/06/15 | 447 | 454 | 445 | 454 | 1,125,000 |
| 2009/06/12 | 446 | 447 | 444 | 445 | 800,000 |
| 2009/06/11 | 445 | 446 | 443 | 445 | 527,000 |
| 2009/06/10 | 443 | 445 | 441 | 445 | 727,000 |
| 2009/06/09 | 439 | 443 | 437 | 443 | 676,000 |
| 2009/06/08 | 443 | 444 | 439 | 439 | 823,000 |
| 2009/06/05 | 445 | 445 | 439 | 441 | 917,000 |
| 2009/06/04 | 442 | 444 | 439 | 442 | 934,000 |
| 2009/06/03 | 435 | 442 | 435 | 441 | 887,000 |
| 2009/06/02 | 435 | 437 | 433 | 435 | 848,000 |
| 2009/06/01 | 433 | 433 | 431 | 433 | 704,000 |
| 2009/05/29 | 432 | 434 | 430 | 434 | 799,000 |
| 2009/05/28 | 432 | 433 | 431 | 433 | 656,000 |
| 2009/05/27 | 435 | 435 | 432 | 432 | 381,000 |
| 2009/05/26 | 433 | 434 | 431 | 432 | 627,000 |
| 2009/05/25 | 435 | 436 | 431 | 432 | 812,000 |
| 2009/05/22 | 433 | 436 | 433 | 435 | 622,000 |
| 2009/05/21 | 437 | 438 | 431 | 436 | 833,000 |
| 2009/05/20 | 437 | 438 | 433 | 436 | 805,000 |
| 2009/05/19 | 436 | 438 | 431 | 437 | 1,396,000 |
| 2009/05/18 | 431 | 436 | 428 | 430 | 1,644,000 |
| 2009/05/15 | 428 | 429 | 423 | 425 | 1,733,000 |
| 2009/05/14 | 435 | 437 | 427 | 429 | 1,797,000 |
| 2009/05/13 | 446 | 447 | 435 | 439 | 1,743,000 |
| 2009/05/12 | 450 | 453 | 445 | 446 | 549,000 |
| 2009/05/11 | 456 | 459 | 446 | 453 | 600,000 |
| 2009/05/08 | 452 | 457 | 450 | 451 | 426,000 |
| 2009/05/07 | 452 | 455 | 447 | 450 | 520,000 |
| 2009/05/01 | 453 | 457 | 441 | 445 | 945,000 |
| 2009/04/30 | 451 | 456 | 450 | 450 | 535,000 |
| 2009/04/28 | 450 | 452 | 444 | 446 | 582,000 |
| 2009/04/27 | 453 | 463 | 445 | 447 | 617,000 |
| 2009/04/24 | 457 | 458 | 447 | 448 | 346,000 |
| 2009/04/23 | 448 | 452 | 446 | 452 | 270,000 |
| 2009/04/22 | 453 | 454 | 448 | 450 | 392,000 |
| 2009/04/21 | 455 | 455 | 449 | 451 | 408,000 |
| 2009/04/20 | 465 | 465 | 457 | 459 | 321,000 |
| 2009/04/17 | 459 | 462 | 455 | 456 | 376,000 |
| 2009/04/16 | 454 | 463 | 453 | 455 | 596,000 |
| 2009/04/15 | 458 | 458 | 448 | 452 | 628,000 |
| 2009/04/14 | 453 | 454 | 448 | 453 | 306,000 |
| 2009/04/13 | 456 | 456 | 450 | 452 | 296,000 |
| 2009/04/10 | 457 | 457 | 450 | 454 | 320,000 |
| 2009/04/09 | 450 | 456 | 448 | 456 | 304,000 |
| 2009/04/08 | 455 | 455 | 445 | 449 | 678,000 |
| 2009/04/07 | 460 | 460 | 454 | 457 | 461,000 |
| 2009/04/06 | 461 | 465 | 455 | 456 | 534,000 |
| 2009/04/03 | 472 | 473 | 458 | 461 | 629,000 |
| 2009/04/02 | 470 | 472 | 464 | 468 | 495,000 |
| 2009/04/01 | 458 | 472 | 456 | 468 | 276,000 |
| 2009/03/31 | 464 | 472 | 458 | 459 | 625,000 |
| 2009/03/30 | 479 | 490 | 467 | 468 | 756,000 |
| 2009/03/27 | 492 | 495 | 484 | 484 | 381,000 |
| 2009/03/26 | 487 | 487 | 475 | 482 | 476,000 |
| 2009/03/25 | 476 | 482 | 471 | 482 | 582,000 |
| 2009/03/24 | 476 | 476 | 463 | 471 | 685,000 |
| 2009/03/23 | 456 | 463 | 454 | 461 | 467,000 |
| 2009/03/19 | 459 | 460 | 448 | 451 | 415,000 |
| 2009/03/18 | 467 | 467 | 453 | 454 | 922,000 |
| 2009/03/17 | 461 | 466 | 458 | 462 | 356,000 |
| 2009/03/16 | 465 | 470 | 461 | 466 | 556,000 |
| 2009/03/13 | 427 | 447 | 424 | 445 | 1,554,000 |
| 2009/03/12 | 453 | 454 | 443 | 447 | 788,000 |
| 2009/03/11 | 472 | 473 | 465 | 468 | 587,000 |
| 2009/03/10 | 474 | 474 | 462 | 465 | 402,000 |
| 2009/03/09 | 487 | 487 | 476 | 479 | 705,000 |
| 2009/03/06 | 482 | 490 | 479 | 486 | 538,000 |
| 2009/03/05 | 494 | 500 | 485 | 495 | 764,000 |
| 2009/03/04 | 479 | 493 | 478 | 493 | 523,000 |
| 2009/03/03 | 478 | 484 | 477 | 481 | 484,000 |
| 2009/03/02 | 478 | 486 | 475 | 484 | 302,000 |
| 2009/02/27 | 480 | 494 | 479 | 493 | 718,000 |
| 2009/02/26 | 480 | 485 | 472 | 475 | 727,000 |
| 2009/02/25 | 495 | 495 | 478 | 481 | 620,000 |
| 2009/02/24 | 490 | 492 | 486 | 491 | 583,000 |
| 2009/02/23 | 485 | 494 | 485 | 490 | 427,000 |
| 2009/02/20 | 490 | 498 | 483 | 486 | 540,000 |
| 2009/02/19 | 489 | 490 | 482 | 488 | 603,000 |
| 2009/02/18 | 491 | 494 | 481 | 487 | 697,000 |
| 2009/02/17 | 489 | 498 | 488 | 491 | 370,000 |
| 2009/02/16 | 483 | 495 | 482 | 492 | 818,000 |
| 2009/02/13 | 480 | 488 | 480 | 483 | 492,000 |
| 2009/02/12 | 484 | 484 | 477 | 479 | 664,000 |
| 2009/02/10 | 489 | 499 | 486 | 492 | 1,297,000 |
| 2009/02/09 | 481 | 485 | 478 | 478 | 889,000 |
| 2009/02/06 | 482 | 490 | 481 | 484 | 1,008,000 |
| 2009/02/05 | 502 | 503 | 482 | 486 | 1,020,000 |
| 2009/02/04 | 500 | 508 | 495 | 502 | 520,000 |
| 2009/02/03 | 497 | 506 | 495 | 495 | 403,000 |
| 2009/02/02 | 511 | 511 | 496 | 502 | 765,000 |
| 2009/01/30 | 529 | 529 | 510 | 512 | 714,000 |
| 2009/01/29 | 529 | 530 | 519 | 530 | 542,000 |
| 2009/01/28 | 519 | 527 | 511 | 524 | 446,000 |
| 2009/01/27 | 526 | 527 | 514 | 523 | 961,000 |
| 2009/01/26 | 523 | 532 | 523 | 525 | 251,000 |
| 2009/01/23 | 525 | 529 | 516 | 528 | 627,000 |
| 2009/01/22 | 530 | 530 | 516 | 522 | 1,113,000 |
| 2009/01/21 | 531 | 544 | 529 | 529 | 936,000 |
| 2009/01/20 | 540 | 545 | 530 | 541 | 843,000 |
| 2009/01/19 | 550 | 556 | 534 | 545 | 612,000 |
| 2009/01/16 | 526 | 554 | 526 | 550 | 1,810,000 |
| 2009/01/15 | 507 | 524 | 494 | 518 | 1,467,000 |
| 2009/01/14 | 515 | 522 | 511 | 517 | 353,000 |
| 2009/01/13 | 502 | 519 | 500 | 514 | 702,000 |
| 2009/01/09 | 517 | 522 | 510 | 512 | 501,000 |
| 2009/01/08 | 514 | 529 | 513 | 523 | 620,000 |
| 2009/01/07 | 515 | 528 | 509 | 528 | 1,377,000 |
| 2009/01/06 | 498 | 510 | 494 | 502 | 1,026,000 |
| 2009/01/05 | 489 | 498 | 489 | 490 | 536,000 |