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 |
---|---|---|---|---|---|
2012/12/28 | 445 | 445 | 439 | 439 | 354,000 |
2012/12/27 | 444 | 445 | 442 | 445 | 783,000 |
2012/12/26 | 440 | 440 | 431 | 439 | 1,070,000 |
2012/12/25 | 446 | 450 | 446 | 449 | 1,597,000 |
2012/12/21 | 444 | 445 | 443 | 445 | 783,000 |
2012/12/20 | 440 | 443 | 439 | 443 | 685,000 |
2012/12/19 | 434 | 441 | 433 | 440 | 1,001,000 |
2012/12/18 | 431 | 433 | 429 | 431 | 879,000 |
2012/12/17 | 429 | 431 | 427 | 430 | 962,000 |
2012/12/14 | 426 | 428 | 424 | 424 | 726,000 |
2012/12/13 | 429 | 429 | 426 | 426 | 475,000 |
2012/12/12 | 430 | 431 | 426 | 427 | 583,000 |
2012/12/11 | 431 | 431 | 429 | 430 | 268,000 |
2012/12/10 | 430 | 431 | 427 | 430 | 506,000 |
2012/12/07 | 426 | 428 | 426 | 427 | 237,000 |
2012/12/06 | 425 | 427 | 424 | 426 | 452,000 |
2012/12/05 | 422 | 425 | 422 | 424 | 316,000 |
2012/12/04 | 425 | 425 | 421 | 422 | 391,000 |
2012/12/03 | 423 | 426 | 422 | 422 | 396,000 |
2012/11/30 | 423 | 424 | 421 | 421 | 356,000 |
2012/11/29 | 423 | 424 | 422 | 422 | 355,000 |
2012/11/28 | 422 | 423 | 421 | 422 | 469,000 |
2012/11/27 | 424 | 426 | 422 | 423 | 547,000 |
2012/11/26 | 427 | 428 | 424 | 425 | 424,000 |
2012/11/22 | 425 | 425 | 420 | 423 | 450,000 |
2012/11/21 | 418 | 423 | 416 | 422 | 633,000 |
2012/11/20 | 419 | 420 | 414 | 414 | 744,000 |
2012/11/19 | 418 | 419 | 417 | 418 | 300,000 |
2012/11/16 | 410 | 415 | 410 | 413 | 506,000 |
2012/11/15 | 407 | 410 | 405 | 408 | 484,000 |
2012/11/14 | 408 | 409 | 406 | 407 | 401,000 |
2012/11/13 | 417 | 417 | 405 | 409 | 833,000 |
2012/11/12 | 422 | 422 | 416 | 416 | 350,000 |
2012/11/09 | 422 | 423 | 417 | 422 | 713,000 |
2012/11/08 | 427 | 431 | 419 | 422 | 828,000 |
2012/11/07 | 443 | 444 | 427 | 430 | 1,166,000 |
2012/11/06 | 460 | 462 | 445 | 445 | 676,000 |
2012/11/05 | 463 | 464 | 461 | 462 | 102,000 |
2012/11/02 | 464 | 466 | 462 | 466 | 195,000 |
2012/11/01 | 462 | 464 | 461 | 461 | 99,000 |
2012/10/31 | 460 | 464 | 460 | 461 | 231,000 |
2012/10/30 | 460 | 464 | 459 | 460 | 279,000 |
2012/10/29 | 456 | 461 | 456 | 458 | 219,000 |
2012/10/26 | 455 | 459 | 455 | 457 | 183,000 |
2012/10/25 | 457 | 459 | 454 | 459 | 221,000 |
2012/10/24 | 451 | 456 | 451 | 455 | 161,000 |
2012/10/23 | 457 | 459 | 453 | 453 | 165,000 |
2012/10/22 | 454 | 457 | 452 | 455 | 217,000 |
2012/10/19 | 455 | 457 | 453 | 456 | 157,000 |
2012/10/18 | 454 | 457 | 453 | 455 | 168,000 |
2012/10/17 | 452 | 457 | 449 | 451 | 253,000 |
2012/10/16 | 449 | 451 | 447 | 449 | 172,000 |
2012/10/15 | 448 | 450 | 444 | 449 | 164,000 |
2012/10/12 | 444 | 451 | 444 | 448 | 206,000 |
2012/10/11 | 443 | 448 | 443 | 443 | 177,000 |
2012/10/10 | 446 | 448 | 445 | 445 | 216,000 |
2012/10/09 | 448 | 451 | 447 | 447 | 250,000 |
2012/10/05 | 449 | 453 | 449 | 451 | 324,000 |
2012/10/04 | 450 | 451 | 449 | 450 | 210,000 |
2012/10/03 | 450 | 453 | 450 | 450 | 196,000 |
2012/10/02 | 455 | 455 | 450 | 452 | 141,000 |
2012/10/01 | 455 | 455 | 451 | 453 | 173,000 |
2012/09/28 | 461 | 461 | 455 | 455 | 472,000 |
2012/09/27 | 461 | 466 | 459 | 463 | 279,000 |
2012/09/26 | 459 | 462 | 458 | 461 | 245,000 |
2012/09/25 | 463 | 463 | 460 | 461 | 403,000 |
2012/09/24 | 460 | 462 | 459 | 462 | 243,000 |
2012/09/21 | 451 | 460 | 451 | 460 | 192,000 |
2012/09/20 | 457 | 460 | 451 | 451 | 200,000 |
2012/09/19 | 458 | 459 | 456 | 457 | 178,000 |
2012/09/18 | 459 | 461 | 454 | 455 | 326,000 |
2012/09/14 | 456 | 457 | 452 | 456 | 309,000 |
2012/09/13 | 460 | 460 | 451 | 454 | 250,000 |
2012/09/12 | 453 | 464 | 453 | 462 | 258,000 |
2012/09/11 | 451 | 453 | 449 | 452 | 188,000 |
2012/09/10 | 446 | 453 | 445 | 453 | 211,000 |
2012/09/07 | 448 | 449 | 446 | 447 | 203,000 |
2012/09/06 | 444 | 447 | 441 | 447 | 265,000 |
2012/09/05 | 445 | 446 | 440 | 444 | 302,000 |
2012/09/04 | 455 | 455 | 447 | 448 | 123,000 |
2012/09/03 | 454 | 458 | 452 | 452 | 164,000 |
2012/08/31 | 456 | 461 | 456 | 456 | 155,000 |
2012/08/30 | 457 | 459 | 455 | 458 | 129,000 |
2012/08/29 | 460 | 461 | 457 | 459 | 141,000 |
2012/08/28 | 462 | 463 | 456 | 460 | 226,000 |
2012/08/27 | 466 | 467 | 459 | 460 | 213,000 |
2012/08/24 | 466 | 467 | 461 | 466 | 196,000 |
2012/08/23 | 462 | 467 | 460 | 465 | 303,000 |
2012/08/22 | 461 | 463 | 458 | 462 | 159,000 |
2012/08/21 | 459 | 462 | 457 | 462 | 152,000 |
2012/08/20 | 460 | 460 | 453 | 459 | 194,000 |
2012/08/17 | 462 | 462 | 456 | 461 | 210,000 |
2012/08/16 | 463 | 463 | 459 | 462 | 233,000 |
2012/08/15 | 458 | 465 | 457 | 463 | 472,000 |
2012/08/14 | 447 | 458 | 447 | 457 | 421,000 |
2012/08/13 | 444 | 446 | 442 | 444 | 100,000 |
2012/08/10 | 446 | 449 | 443 | 446 | 213,000 |
2012/08/09 | 443 | 447 | 440 | 446 | 273,000 |
2012/08/08 | 440 | 448 | 438 | 443 | 540,000 |
2012/08/07 | 433 | 439 | 432 | 439 | 133,000 |
2012/08/06 | 437 | 439 | 431 | 432 | 432,000 |
2012/08/03 | 434 | 436 | 430 | 431 | 218,000 |
2012/08/02 | 439 | 440 | 435 | 438 | 150,000 |
2012/08/01 | 434 | 439 | 434 | 438 | 162,000 |
2012/07/31 | 436 | 438 | 433 | 434 | 255,000 |
2012/07/30 | 433 | 437 | 433 | 437 | 151,000 |
2012/07/27 | 435 | 435 | 430 | 433 | 155,000 |
2012/07/26 | 430 | 432 | 427 | 432 | 246,000 |
2012/07/25 | 430 | 430 | 427 | 428 | 202,000 |
2012/07/24 | 429 | 431 | 427 | 430 | 266,000 |
2012/07/23 | 430 | 433 | 428 | 428 | 179,000 |
2012/07/20 | 435 | 437 | 431 | 431 | 203,000 |
2012/07/19 | 437 | 439 | 435 | 436 | 170,000 |
2012/07/18 | 437 | 437 | 434 | 434 | 106,000 |
2012/07/17 | 440 | 440 | 435 | 435 | 195,000 |
2012/07/13 | 435 | 440 | 435 | 438 | 118,000 |
2012/07/12 | 435 | 439 | 435 | 437 | 198,000 |
2012/07/11 | 436 | 438 | 435 | 435 | 66,000 |
2012/07/10 | 438 | 440 | 437 | 437 | 148,000 |
2012/07/09 | 433 | 439 | 433 | 436 | 161,000 |
2012/07/06 | 439 | 441 | 436 | 437 | 242,000 |
2012/07/05 | 437 | 441 | 437 | 438 | 160,000 |
2012/07/04 | 443 | 443 | 439 | 439 | 212,000 |
2012/07/03 | 438 | 444 | 438 | 441 | 246,000 |
2012/07/02 | 438 | 440 | 436 | 438 | 203,000 |
2012/06/29 | 432 | 439 | 431 | 437 | 411,000 |
2012/06/28 | 432 | 434 | 430 | 432 | 201,000 |
2012/06/27 | 432 | 433 | 430 | 432 | 207,000 |
2012/06/26 | 435 | 439 | 435 | 436 | 282,000 |
2012/06/25 | 438 | 438 | 435 | 435 | 260,000 |
2012/06/22 | 430 | 435 | 430 | 434 | 248,000 |
2012/06/21 | 433 | 434 | 429 | 432 | 346,000 |
2012/06/20 | 429 | 435 | 428 | 433 | 303,000 |
2012/06/19 | 430 | 430 | 426 | 426 | 125,000 |
2012/06/18 | 430 | 432 | 428 | 430 | 178,000 |
2012/06/15 | 430 | 431 | 427 | 427 | 280,000 |
2012/06/14 | 429 | 430 | 426 | 427 | 171,000 |
2012/06/13 | 431 | 432 | 429 | 429 | 191,000 |
2012/06/12 | 434 | 435 | 430 | 432 | 266,000 |
2012/06/11 | 439 | 439 | 435 | 435 | 188,000 |
2012/06/08 | 439 | 439 | 434 | 436 | 517,000 |
2012/06/07 | 439 | 439 | 431 | 438 | 409,000 |
2012/06/06 | 432 | 438 | 431 | 433 | 371,000 |
2012/06/05 | 426 | 434 | 426 | 434 | 289,000 |
2012/06/04 | 422 | 427 | 422 | 427 | 203,000 |
2012/06/01 | 426 | 429 | 425 | 427 | 182,000 |
2012/05/31 | 424 | 429 | 424 | 429 | 229,000 |
2012/05/30 | 425 | 427 | 423 | 426 | 238,000 |
2012/05/29 | 430 | 430 | 425 | 426 | 270,000 |
2012/05/28 | 431 | 433 | 429 | 429 | 214,000 |
2012/05/25 | 434 | 434 | 429 | 432 | 310,000 |
2012/05/24 | 431 | 434 | 429 | 430 | 239,000 |
2012/05/23 | 436 | 436 | 430 | 430 | 412,000 |
2012/05/22 | 435 | 439 | 435 | 437 | 215,000 |
2012/05/21 | 432 | 438 | 432 | 435 | 150,000 |
2012/05/18 | 440 | 440 | 434 | 435 | 340,000 |
2012/05/17 | 445 | 446 | 441 | 442 | 287,000 |
2012/05/16 | 448 | 450 | 445 | 447 | 236,000 |
2012/05/15 | 453 | 453 | 446 | 448 | 351,000 |
2012/05/14 | 457 | 457 | 453 | 454 | 172,000 |
2012/05/11 | 463 | 463 | 457 | 458 | 365,000 |
2012/05/10 | 463 | 465 | 461 | 462 | 290,000 |
2012/05/09 | 462 | 467 | 462 | 465 | 451,000 |
2012/05/08 | 468 | 470 | 464 | 467 | 346,000 |
2012/05/07 | 460 | 467 | 460 | 466 | 259,000 |
2012/05/02 | 464 | 467 | 462 | 467 | 225,000 |
2012/05/01 | 462 | 464 | 461 | 463 | 251,000 |
2012/04/27 | 464 | 465 | 459 | 462 | 500,000 |
2012/04/26 | 462 | 465 | 461 | 465 | 287,000 |
2012/04/25 | 465 | 465 | 458 | 460 | 726,000 |
2012/04/24 | 460 | 464 | 460 | 462 | 293,000 |
2012/04/23 | 460 | 464 | 460 | 462 | 308,000 |
2012/04/20 | 460 | 464 | 460 | 461 | 388,000 |
2012/04/19 | 464 | 465 | 460 | 460 | 361,000 |
2012/04/18 | 468 | 470 | 465 | 467 | 635,000 |
2012/04/17 | 462 | 469 | 462 | 468 | 219,000 |
2012/04/16 | 462 | 467 | 460 | 464 | 300,000 |
2012/04/13 | 462 | 466 | 462 | 465 | 308,000 |
2012/04/12 | 463 | 464 | 461 | 462 | 258,000 |
2012/04/11 | 463 | 466 | 461 | 463 | 241,000 |
2012/04/10 | 462 | 468 | 462 | 467 | 322,000 |
2012/04/09 | 466 | 468 | 462 | 463 | 399,000 |
2012/04/06 | 465 | 467 | 463 | 467 | 219,000 |
2012/04/05 | 466 | 470 | 464 | 466 | 345,000 |
2012/04/04 | 468 | 472 | 466 | 467 | 277,000 |
2012/04/03 | 470 | 471 | 468 | 468 | 208,000 |
2012/04/02 | 475 | 476 | 470 | 472 | 358,000 |
2012/03/30 | 475 | 476 | 474 | 474 | 241,000 |
2012/03/29 | 472 | 475 | 471 | 474 | 211,000 |
2012/03/28 | 471 | 472 | 468 | 471 | 286,000 |
2012/03/27 | 469 | 473 | 468 | 473 | 339,000 |
2012/03/26 | 469 | 471 | 466 | 466 | 368,000 |
2012/03/23 | 469 | 472 | 468 | 468 | 292,000 |
2012/03/22 | 466 | 472 | 466 | 471 | 398,000 |
2012/03/21 | 470 | 472 | 466 | 468 | 355,000 |
2012/03/19 | 472 | 474 | 470 | 470 | 130,000 |
2012/03/16 | 474 | 474 | 472 | 472 | 213,000 |
2012/03/15 | 470 | 473 | 469 | 472 | 417,000 |
2012/03/14 | 474 | 474 | 468 | 468 | 418,000 |
2012/03/13 | 473 | 473 | 468 | 470 | 584,000 |
2012/03/12 | 478 | 478 | 474 | 475 | 397,000 |
2012/03/09 | 481 | 482 | 478 | 480 | 570,000 |
2012/03/08 | 480 | 483 | 478 | 479 | 481,000 |
2012/03/07 | 471 | 479 | 471 | 478 | 465,000 |
2012/03/06 | 472 | 475 | 470 | 474 | 468,000 |
2012/03/05 | 467 | 474 | 466 | 472 | 537,000 |
2012/03/02 | 466 | 467 | 465 | 466 | 238,000 |
2012/03/01 | 465 | 466 | 462 | 465 | 332,000 |
2012/02/29 | 468 | 468 | 462 | 462 | 421,000 |
2012/02/28 | 462 | 467 | 462 | 466 | 469,000 |
2012/02/27 | 462 | 465 | 460 | 465 | 469,000 |
2012/02/24 | 469 | 469 | 461 | 462 | 585,000 |
2012/02/23 | 469 | 470 | 467 | 468 | 213,000 |
2012/02/22 | 467 | 469 | 466 | 469 | 374,000 |
2012/02/21 | 466 | 467 | 463 | 466 | 318,000 |
2012/02/20 | 468 | 469 | 463 | 466 | 682,000 |
2012/02/17 | 467 | 467 | 461 | 465 | 785,000 |
2012/02/16 | 466 | 468 | 462 | 466 | 429,000 |
2012/02/15 | 469 | 469 | 465 | 469 | 568,000 |
2012/02/14 | 463 | 468 | 462 | 468 | 424,000 |
2012/02/13 | 469 | 469 | 460 | 461 | 562,000 |
2012/02/10 | 470 | 471 | 466 | 469 | 554,000 |
2012/02/09 | 470 | 471 | 467 | 468 | 309,000 |
2012/02/08 | 467 | 470 | 466 | 470 | 239,000 |
2012/02/07 | 463 | 470 | 462 | 468 | 404,000 |
2012/02/06 | 464 | 465 | 461 | 461 | 228,000 |
2012/02/03 | 460 | 464 | 458 | 461 | 229,000 |
2012/02/02 | 462 | 465 | 461 | 461 | 213,000 |
2012/02/01 | 459 | 463 | 459 | 462 | 252,000 |
2012/01/31 | 460 | 462 | 458 | 459 | 242,000 |
2012/01/30 | 464 | 464 | 460 | 461 | 210,000 |
2012/01/27 | 459 | 465 | 458 | 463 | 414,000 |
2012/01/26 | 459 | 459 | 457 | 459 | 153,000 |
2012/01/25 | 457 | 459 | 456 | 458 | 209,000 |
2012/01/24 | 460 | 460 | 455 | 455 | 129,000 |
2012/01/23 | 450 | 460 | 450 | 460 | 395,000 |
2012/01/20 | 458 | 458 | 451 | 452 | 647,000 |
2012/01/19 | 458 | 460 | 454 | 456 | 254,000 |
2012/01/18 | 459 | 460 | 454 | 457 | 272,000 |
2012/01/17 | 461 | 461 | 456 | 458 | 245,000 |
2012/01/16 | 461 | 461 | 450 | 460 | 323,000 |
2012/01/13 | 462 | 463 | 460 | 462 | 149,000 |
2012/01/12 | 461 | 463 | 460 | 462 | 279,000 |
2012/01/11 | 459 | 462 | 459 | 461 | 161,000 |
2012/01/10 | 458 | 464 | 455 | 460 | 375,000 |
2012/01/06 | 455 | 455 | 453 | 455 | 160,000 |
2012/01/05 | 457 | 457 | 454 | 455 | 130,000 |
2012/01/04 | 458 | 458 | 454 | 457 | 334,000 |