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 |
---|---|---|---|---|---|
2013/12/30 | 587 | 589 | 585 | 587 | 617,000 |
2013/12/27 | 586 | 588 | 583 | 587 | 580,000 |
2013/12/26 | 590 | 590 | 583 | 587 | 1,032,000 |
2013/12/25 | 593 | 595 | 592 | 595 | 1,350,000 |
2013/12/24 | 590 | 594 | 590 | 594 | 786,000 |
2013/12/20 | 592 | 592 | 589 | 592 | 518,000 |
2013/12/19 | 593 | 594 | 592 | 592 | 386,000 |
2013/12/18 | 589 | 593 | 588 | 592 | 440,000 |
2013/12/17 | 591 | 594 | 588 | 591 | 372,000 |
2013/12/16 | 595 | 595 | 589 | 589 | 454,000 |
2013/12/13 | 591 | 597 | 590 | 592 | 936,000 |
2013/12/12 | 593 | 595 | 591 | 595 | 235,000 |
2013/12/11 | 596 | 598 | 593 | 595 | 247,000 |
2013/12/10 | 599 | 599 | 594 | 596 | 409,000 |
2013/12/09 | 590 | 599 | 590 | 599 | 459,000 |
2013/12/06 | 585 | 589 | 585 | 586 | 261,000 |
2013/12/05 | 588 | 591 | 585 | 585 | 344,000 |
2013/12/04 | 591 | 594 | 588 | 588 | 483,000 |
2013/12/03 | 593 | 594 | 591 | 591 | 259,000 |
2013/12/02 | 595 | 597 | 591 | 591 | 368,000 |
2013/11/29 | 594 | 595 | 591 | 593 | 336,000 |
2013/11/28 | 595 | 596 | 593 | 594 | 170,000 |
2013/11/27 | 595 | 597 | 592 | 594 | 234,000 |
2013/11/26 | 597 | 599 | 595 | 597 | 308,000 |
2013/11/25 | 597 | 600 | 596 | 599 | 201,000 |
2013/11/22 | 597 | 598 | 592 | 595 | 373,000 |
2013/11/21 | 596 | 599 | 593 | 596 | 400,000 |
2013/11/20 | 594 | 600 | 594 | 598 | 207,000 |
2013/11/19 | 595 | 599 | 593 | 594 | 252,000 |
2013/11/18 | 598 | 600 | 596 | 599 | 200,000 |
2013/11/15 | 598 | 599 | 595 | 597 | 440,000 |
2013/11/14 | 599 | 600 | 593 | 595 | 366,000 |
2013/11/13 | 598 | 600 | 595 | 599 | 305,000 |
2013/11/12 | 593 | 599 | 593 | 598 | 310,000 |
2013/11/11 | 597 | 598 | 590 | 593 | 246,000 |
2013/11/08 | 594 | 596 | 592 | 592 | 309,000 |
2013/11/07 | 594 | 598 | 583 | 595 | 946,000 |
2013/11/06 | 575 | 578 | 572 | 574 | 261,000 |
2013/11/05 | 585 | 586 | 573 | 575 | 479,000 |
2013/11/01 | 589 | 589 | 578 | 580 | 317,000 |
2013/10/31 | 593 | 595 | 587 | 589 | 373,000 |
2013/10/30 | 587 | 593 | 587 | 593 | 342,000 |
2013/10/29 | 587 | 588 | 582 | 585 | 343,000 |
2013/10/28 | 580 | 589 | 580 | 588 | 188,000 |
2013/10/25 | 588 | 590 | 580 | 580 | 266,000 |
2013/10/24 | 586 | 588 | 582 | 587 | 317,000 |
2013/10/23 | 596 | 598 | 586 | 586 | 339,000 |
2013/10/22 | 592 | 595 | 591 | 595 | 177,000 |
2013/10/21 | 593 | 595 | 590 | 593 | 199,000 |
2013/10/18 | 590 | 592 | 585 | 591 | 208,000 |
2013/10/17 | 586 | 591 | 586 | 590 | 272,000 |
2013/10/16 | 589 | 593 | 583 | 584 | 255,000 |
2013/10/15 | 593 | 597 | 585 | 588 | 377,000 |
2013/10/11 | 590 | 595 | 589 | 593 | 319,000 |
2013/10/10 | 573 | 585 | 573 | 582 | 313,000 |
2013/10/09 | 568 | 574 | 564 | 573 | 249,000 |
2013/10/08 | 572 | 573 | 566 | 570 | 395,000 |
2013/10/07 | 582 | 583 | 573 | 574 | 293,000 |
2013/10/04 | 586 | 588 | 582 | 582 | 327,000 |
2013/10/03 | 589 | 595 | 588 | 589 | 335,000 |
2013/10/02 | 595 | 597 | 586 | 586 | 262,000 |
2013/10/01 | 595 | 598 | 590 | 592 | 310,000 |
2013/09/30 | 599 | 603 | 593 | 598 | 306,000 |
2013/09/27 | 598 | 604 | 597 | 601 | 423,000 |
2013/09/26 | 591 | 597 | 585 | 597 | 283,000 |
2013/09/25 | 597 | 597 | 591 | 595 | 333,000 |
2013/09/24 | 590 | 594 | 588 | 592 | 279,000 |
2013/09/20 | 592 | 598 | 588 | 594 | 669,000 |
2013/09/19 | 583 | 592 | 581 | 592 | 554,000 |
2013/09/18 | 598 | 599 | 595 | 595 | 162,000 |
2013/09/17 | 607 | 607 | 596 | 596 | 380,000 |
2013/09/13 | 598 | 605 | 595 | 603 | 575,000 |
2013/09/12 | 606 | 608 | 600 | 604 | 192,000 |
2013/09/11 | 612 | 612 | 605 | 607 | 211,000 |
2013/09/10 | 610 | 615 | 608 | 612 | 336,000 |
2013/09/09 | 605 | 610 | 604 | 610 | 235,000 |
2013/09/06 | 603 | 603 | 591 | 594 | 224,000 |
2013/09/05 | 610 | 610 | 597 | 604 | 286,000 |
2013/09/04 | 603 | 611 | 599 | 611 | 231,000 |
2013/09/03 | 605 | 613 | 605 | 611 | 243,000 |
2013/09/02 | 595 | 601 | 591 | 599 | 127,000 |
2013/08/30 | 607 | 607 | 592 | 594 | 417,000 |
2013/08/29 | 609 | 613 | 604 | 607 | 130,000 |
2013/08/28 | 615 | 615 | 605 | 609 | 447,000 |
2013/08/27 | 620 | 629 | 618 | 624 | 300,000 |
2013/08/26 | 626 | 628 | 622 | 624 | 223,000 |
2013/08/23 | 625 | 629 | 622 | 627 | 293,000 |
2013/08/22 | 614 | 622 | 607 | 619 | 311,000 |
2013/08/21 | 618 | 618 | 611 | 615 | 301,000 |
2013/08/20 | 620 | 626 | 619 | 619 | 280,000 |
2013/08/19 | 623 | 628 | 619 | 627 | 353,000 |
2013/08/16 | 631 | 632 | 622 | 626 | 440,000 |
2013/08/15 | 632 | 637 | 628 | 635 | 573,000 |
2013/08/14 | 633 | 636 | 629 | 636 | 490,000 |
2013/08/13 | 621 | 635 | 616 | 633 | 964,000 |
2013/08/12 | 620 | 620 | 611 | 617 | 529,000 |
2013/08/09 | 603 | 624 | 603 | 621 | 1,191,000 |
2013/08/08 | 601 | 614 | 598 | 598 | 885,000 |
2013/08/07 | 597 | 610 | 596 | 600 | 777,000 |
2013/08/06 | 581 | 612 | 581 | 607 | 1,288,000 |
2013/08/05 | 578 | 586 | 577 | 580 | 385,000 |
2013/08/02 | 575 | 590 | 565 | 589 | 638,000 |
2013/08/01 | 558 | 576 | 557 | 567 | 467,000 |
2013/07/31 | 561 | 561 | 550 | 551 | 278,000 |
2013/07/30 | 545 | 569 | 545 | 567 | 501,000 |
2013/07/29 | 558 | 558 | 547 | 548 | 256,000 |
2013/07/26 | 567 | 576 | 560 | 563 | 331,000 |
2013/07/25 | 581 | 583 | 569 | 575 | 526,000 |
2013/07/24 | 581 | 583 | 577 | 579 | 291,000 |
2013/07/23 | 572 | 584 | 568 | 581 | 303,000 |
2013/07/22 | 578 | 580 | 570 | 577 | 289,000 |
2013/07/19 | 580 | 582 | 568 | 572 | 337,000 |
2013/07/18 | 576 | 582 | 575 | 577 | 311,000 |
2013/07/17 | 571 | 580 | 570 | 577 | 233,000 |
2013/07/16 | 575 | 579 | 573 | 574 | 252,000 |
2013/07/12 | 570 | 577 | 569 | 575 | 225,000 |
2013/07/11 | 565 | 572 | 564 | 571 | 245,000 |
2013/07/10 | 577 | 577 | 566 | 567 | 254,000 |
2013/07/09 | 569 | 576 | 566 | 574 | 230,000 |
2013/07/08 | 579 | 580 | 565 | 565 | 311,000 |
2013/07/05 | 579 | 580 | 574 | 577 | 241,000 |
2013/07/04 | 580 | 580 | 573 | 578 | 290,000 |
2013/07/03 | 587 | 590 | 580 | 584 | 292,000 |
2013/07/02 | 580 | 588 | 576 | 588 | 383,000 |
2013/07/01 | 578 | 579 | 568 | 579 | 379,000 |
2013/06/28 | 554 | 575 | 553 | 575 | 599,000 |
2013/06/27 | 541 | 551 | 540 | 550 | 277,000 |
2013/06/26 | 546 | 548 | 538 | 538 | 188,000 |
2013/06/25 | 557 | 559 | 544 | 551 | 322,000 |
2013/06/24 | 560 | 561 | 551 | 554 | 231,000 |
2013/06/21 | 541 | 553 | 536 | 552 | 486,000 |
2013/06/20 | 569 | 569 | 546 | 547 | 412,000 |
2013/06/19 | 565 | 568 | 556 | 568 | 337,000 |
2013/06/18 | 569 | 569 | 546 | 550 | 543,000 |
2013/06/17 | 540 | 568 | 539 | 568 | 716,000 |
2013/06/14 | 531 | 546 | 531 | 539 | 967,000 |
2013/06/13 | 535 | 535 | 521 | 523 | 592,000 |
2013/06/12 | 531 | 553 | 526 | 548 | 527,000 |
2013/06/11 | 547 | 547 | 532 | 534 | 677,000 |
2013/06/10 | 540 | 547 | 530 | 546 | 708,000 |
2013/06/07 | 532 | 539 | 515 | 530 | 676,000 |
2013/06/06 | 545 | 554 | 541 | 542 | 460,000 |
2013/06/05 | 549 | 576 | 549 | 555 | 527,000 |
2013/06/04 | 550 | 556 | 541 | 555 | 456,000 |
2013/06/03 | 564 | 564 | 550 | 552 | 509,000 |
2013/05/31 | 571 | 576 | 560 | 564 | 358,000 |
2013/05/30 | 583 | 587 | 562 | 563 | 569,000 |
2013/05/29 | 591 | 599 | 590 | 593 | 515,000 |
2013/05/28 | 585 | 592 | 580 | 588 | 516,000 |
2013/05/27 | 590 | 599 | 585 | 589 | 498,000 |
2013/05/24 | 595 | 615 | 580 | 607 | 821,000 |
2013/05/23 | 625 | 635 | 597 | 597 | 653,000 |
2013/05/22 | 632 | 635 | 629 | 629 | 276,000 |
2013/05/21 | 634 | 636 | 626 | 635 | 466,000 |
2013/05/20 | 634 | 640 | 631 | 631 | 397,000 |
2013/05/17 | 627 | 638 | 622 | 634 | 502,000 |
2013/05/16 | 633 | 637 | 620 | 628 | 519,000 |
2013/05/15 | 632 | 639 | 627 | 633 | 759,000 |
2013/05/14 | 625 | 632 | 622 | 628 | 655,000 |
2013/05/13 | 600 | 629 | 600 | 628 | 1,004,000 |
2013/05/10 | 599 | 599 | 594 | 598 | 335,000 |
2013/05/09 | 593 | 599 | 591 | 591 | 370,000 |
2013/05/08 | 598 | 600 | 589 | 589 | 476,000 |
2013/05/07 | 581 | 600 | 581 | 598 | 657,000 |
2013/05/02 | 568 | 578 | 565 | 574 | 334,000 |
2013/05/01 | 566 | 570 | 557 | 567 | 333,000 |
2013/04/30 | 566 | 573 | 565 | 569 | 287,000 |
2013/04/26 | 575 | 576 | 566 | 566 | 383,000 |
2013/04/25 | 575 | 579 | 571 | 575 | 526,000 |
2013/04/24 | 560 | 570 | 559 | 570 | 551,000 |
2013/04/23 | 558 | 560 | 556 | 557 | 199,000 |
2013/04/22 | 555 | 560 | 555 | 557 | 231,000 |
2013/04/19 | 549 | 555 | 545 | 552 | 347,000 |
2013/04/18 | 551 | 554 | 544 | 549 | 365,000 |
2013/04/17 | 547 | 552 | 542 | 550 | 406,000 |
2013/04/16 | 544 | 550 | 540 | 542 | 533,000 |
2013/04/15 | 546 | 549 | 541 | 544 | 367,000 |
2013/04/12 | 549 | 549 | 543 | 545 | 320,000 |
2013/04/11 | 547 | 553 | 542 | 549 | 568,000 |
2013/04/10 | 550 | 554 | 542 | 546 | 554,000 |
2013/04/09 | 553 | 557 | 546 | 548 | 568,000 |
2013/04/08 | 549 | 560 | 542 | 550 | 692,000 |
2013/04/05 | 533 | 548 | 533 | 543 | 684,000 |
2013/04/04 | 511 | 529 | 505 | 529 | 495,000 |
2013/04/03 | 496 | 514 | 496 | 512 | 372,000 |
2013/04/02 | 500 | 502 | 487 | 499 | 463,000 |
2013/04/01 | 516 | 516 | 498 | 500 | 452,000 |
2013/03/29 | 524 | 524 | 513 | 518 | 327,000 |
2013/03/28 | 522 | 524 | 521 | 524 | 296,000 |
2013/03/27 | 522 | 524 | 518 | 521 | 340,000 |
2013/03/26 | 511 | 522 | 507 | 521 | 566,000 |
2013/03/25 | 515 | 517 | 509 | 509 | 377,000 |
2013/03/22 | 515 | 515 | 509 | 509 | 415,000 |
2013/03/21 | 508 | 516 | 508 | 515 | 517,000 |
2013/03/19 | 503 | 508 | 502 | 506 | 341,000 |
2013/03/18 | 501 | 503 | 498 | 501 | 405,000 |
2013/03/15 | 495 | 504 | 495 | 503 | 494,000 |
2013/03/14 | 492 | 494 | 487 | 493 | 457,000 |
2013/03/13 | 495 | 497 | 492 | 492 | 295,000 |
2013/03/12 | 500 | 502 | 497 | 500 | 396,000 |
2013/03/11 | 500 | 501 | 497 | 501 | 306,000 |
2013/03/08 | 497 | 499 | 495 | 498 | 805,000 |
2013/03/07 | 493 | 500 | 492 | 498 | 479,000 |
2013/03/06 | 489 | 493 | 485 | 492 | 287,000 |
2013/03/05 | 490 | 494 | 486 | 487 | 363,000 |
2013/03/04 | 482 | 491 | 481 | 489 | 506,000 |
2013/03/01 | 479 | 482 | 474 | 480 | 278,000 |
2013/02/28 | 479 | 483 | 478 | 480 | 511,000 |
2013/02/27 | 480 | 480 | 471 | 473 | 343,000 |
2013/02/26 | 477 | 477 | 472 | 474 | 397,000 |
2013/02/25 | 476 | 480 | 476 | 478 | 468,000 |
2013/02/22 | 467 | 475 | 466 | 474 | 487,000 |
2013/02/21 | 475 | 475 | 468 | 471 | 449,000 |
2013/02/20 | 468 | 475 | 468 | 475 | 606,000 |
2013/02/19 | 467 | 471 | 464 | 467 | 821,000 |
2013/02/18 | 465 | 471 | 463 | 469 | 577,000 |
2013/02/15 | 465 | 468 | 461 | 465 | 641,000 |
2013/02/14 | 455 | 469 | 455 | 467 | 1,381,000 |
2013/02/13 | 441 | 455 | 439 | 453 | 1,435,000 |
2013/02/12 | 440 | 443 | 439 | 439 | 538,000 |
2013/02/08 | 442 | 442 | 438 | 439 | 491,000 |
2013/02/07 | 441 | 443 | 435 | 441 | 779,000 |
2013/02/06 | 442 | 443 | 441 | 441 | 767,000 |
2013/02/05 | 441 | 443 | 439 | 441 | 623,000 |
2013/02/04 | 444 | 445 | 439 | 442 | 521,000 |
2013/02/01 | 440 | 443 | 438 | 441 | 714,000 |
2013/01/31 | 438 | 438 | 434 | 438 | 388,000 |
2013/01/30 | 434 | 436 | 433 | 435 | 379,000 |
2013/01/29 | 434 | 436 | 432 | 433 | 208,000 |
2013/01/28 | 441 | 442 | 434 | 434 | 529,000 |
2013/01/25 | 437 | 439 | 436 | 439 | 480,000 |
2013/01/24 | 433 | 435 | 431 | 435 | 479,000 |
2013/01/23 | 430 | 435 | 429 | 434 | 385,000 |
2013/01/22 | 431 | 434 | 428 | 431 | 691,000 |
2013/01/21 | 435 | 436 | 431 | 432 | 412,000 |
2013/01/18 | 438 | 438 | 434 | 435 | 393,000 |
2013/01/17 | 439 | 439 | 434 | 434 | 629,000 |
2013/01/16 | 440 | 442 | 438 | 439 | 467,000 |
2013/01/15 | 444 | 444 | 440 | 440 | 604,000 |
2013/01/11 | 443 | 443 | 439 | 442 | 438,000 |
2013/01/10 | 438 | 439 | 435 | 439 | 802,000 |
2013/01/09 | 442 | 443 | 436 | 441 | 597,000 |
2013/01/08 | 445 | 448 | 443 | 446 | 659,000 |
2013/01/07 | 445 | 445 | 441 | 445 | 472,000 |
2013/01/04 | 445 | 445 | 440 | 443 | 371,000 |