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 |
---|---|---|---|---|---|
2014/12/30 | 628 | 630 | 623 | 630 | 558,000 |
2014/12/29 | 631 | 633 | 623 | 629 | 1,037,000 |
2014/12/26 | 644 | 644 | 629 | 631 | 1,236,000 |
2014/12/25 | 652 | 655 | 649 | 651 | 896,000 |
2014/12/24 | 653 | 653 | 647 | 651 | 580,000 |
2014/12/22 | 641 | 644 | 639 | 643 | 433,000 |
2014/12/19 | 632 | 638 | 631 | 637 | 637,000 |
2014/12/18 | 636 | 639 | 625 | 625 | 1,126,000 |
2014/12/17 | 645 | 648 | 625 | 625 | 1,098,000 |
2014/12/16 | 651 | 654 | 646 | 647 | 539,000 |
2014/12/15 | 651 | 659 | 650 | 656 | 532,000 |
2014/12/12 | 651 | 659 | 651 | 651 | 867,000 |
2014/12/11 | 659 | 661 | 652 | 653 | 484,000 |
2014/12/10 | 671 | 674 | 663 | 664 | 597,000 |
2014/12/09 | 665 | 674 | 664 | 671 | 293,000 |
2014/12/08 | 673 | 673 | 666 | 668 | 330,000 |
2014/12/05 | 668 | 673 | 668 | 671 | 414,000 |
2014/12/04 | 669 | 675 | 669 | 671 | 473,000 |
2014/12/03 | 665 | 669 | 664 | 667 | 529,000 |
2014/12/02 | 660 | 668 | 657 | 665 | 385,000 |
2014/12/01 | 649 | 664 | 648 | 663 | 657,000 |
2014/11/28 | 642 | 650 | 642 | 650 | 482,000 |
2014/11/27 | 648 | 648 | 642 | 642 | 233,000 |
2014/11/26 | 650 | 653 | 648 | 648 | 384,000 |
2014/11/25 | 660 | 660 | 647 | 648 | 551,000 |
2014/11/21 | 651 | 657 | 648 | 656 | 404,000 |
2014/11/20 | 654 | 659 | 652 | 655 | 438,000 |
2014/11/19 | 658 | 663 | 653 | 654 | 530,000 |
2014/11/18 | 644 | 655 | 644 | 654 | 721,000 |
2014/11/17 | 657 | 657 | 637 | 641 | 756,000 |
2014/11/14 | 660 | 663 | 651 | 657 | 862,000 |
2014/11/13 | 642 | 657 | 641 | 653 | 1,342,000 |
2014/11/12 | 645 | 650 | 644 | 646 | 797,000 |
2014/11/11 | 638 | 648 | 635 | 645 | 1,111,000 |
2014/11/10 | 637 | 640 | 630 | 631 | 860,000 |
2014/11/07 | 627 | 644 | 614 | 640 | 4,099,000 |
2014/11/06 | 609 | 611 | 596 | 597 | 914,000 |
2014/11/05 | 616 | 619 | 609 | 611 | 941,000 |
2014/11/04 | 627 | 633 | 618 | 622 | 1,229,000 |
2014/10/31 | 604 | 625 | 601 | 625 | 1,474,000 |
2014/10/30 | 598 | 603 | 598 | 601 | 758,000 |
2014/10/29 | 594 | 600 | 588 | 598 | 663,000 |
2014/10/28 | 591 | 596 | 589 | 594 | 606,000 |
2014/10/27 | 588 | 595 | 587 | 594 | 453,000 |
2014/10/24 | 587 | 587 | 583 | 586 | 430,000 |
2014/10/23 | 570 | 583 | 567 | 581 | 592,000 |
2014/10/22 | 573 | 574 | 564 | 570 | 607,000 |
2014/10/21 | 573 | 574 | 564 | 565 | 358,000 |
2014/10/20 | 567 | 571 | 564 | 571 | 471,000 |
2014/10/17 | 558 | 560 | 552 | 552 | 709,000 |
2014/10/16 | 561 | 565 | 559 | 560 | 639,000 |
2014/10/15 | 566 | 573 | 566 | 571 | 602,000 |
2014/10/14 | 569 | 571 | 565 | 565 | 758,000 |
2014/10/10 | 573 | 578 | 571 | 576 | 595,000 |
2014/10/09 | 581 | 584 | 579 | 580 | 624,000 |
2014/10/08 | 581 | 583 | 579 | 581 | 425,000 |
2014/10/07 | 586 | 590 | 584 | 586 | 423,000 |
2014/10/06 | 588 | 591 | 587 | 588 | 303,000 |
2014/10/03 | 580 | 584 | 580 | 583 | 424,000 |
2014/10/02 | 590 | 591 | 580 | 581 | 545,000 |
2014/10/01 | 590 | 597 | 590 | 595 | 268,000 |
2014/09/30 | 594 | 594 | 589 | 590 | 321,000 |
2014/09/29 | 596 | 597 | 592 | 594 | 281,000 |
2014/09/26 | 592 | 596 | 589 | 591 | 371,000 |
2014/09/25 | 595 | 598 | 592 | 598 | 487,000 |
2014/09/24 | 588 | 591 | 586 | 589 | 551,000 |
2014/09/22 | 594 | 596 | 591 | 591 | 337,000 |
2014/09/19 | 595 | 599 | 591 | 594 | 502,000 |
2014/09/18 | 592 | 596 | 592 | 595 | 371,000 |
2014/09/17 | 590 | 592 | 588 | 588 | 238,000 |
2014/09/16 | 589 | 591 | 588 | 590 | 330,000 |
2014/09/12 | 595 | 596 | 589 | 591 | 718,000 |
2014/09/11 | 602 | 603 | 593 | 594 | 373,000 |
2014/09/10 | 592 | 599 | 591 | 599 | 270,000 |
2014/09/09 | 601 | 601 | 593 | 594 | 411,000 |
2014/09/08 | 602 | 607 | 597 | 601 | 529,000 |
2014/09/05 | 602 | 603 | 598 | 598 | 432,000 |
2014/09/04 | 599 | 603 | 598 | 600 | 423,000 |
2014/09/03 | 597 | 601 | 596 | 598 | 550,000 |
2014/09/02 | 599 | 603 | 596 | 597 | 581,000 |
2014/09/01 | 603 | 603 | 595 | 597 | 430,000 |
2014/08/29 | 604 | 606 | 598 | 604 | 462,000 |
2014/08/28 | 612 | 612 | 603 | 606 | 466,000 |
2014/08/27 | 623 | 624 | 608 | 613 | 567,000 |
2014/08/26 | 623 | 624 | 615 | 620 | 482,000 |
2014/08/25 | 634 | 634 | 625 | 626 | 444,000 |
2014/08/22 | 633 | 635 | 631 | 632 | 510,000 |
2014/08/21 | 624 | 631 | 617 | 629 | 632,000 |
2014/08/20 | 631 | 634 | 624 | 626 | 538,000 |
2014/08/19 | 628 | 636 | 627 | 631 | 820,000 |
2014/08/18 | 623 | 626 | 620 | 623 | 585,000 |
2014/08/15 | 625 | 627 | 617 | 621 | 756,000 |
2014/08/14 | 610 | 624 | 608 | 621 | 1,360,000 |
2014/08/13 | 606 | 609 | 600 | 607 | 385,000 |
2014/08/12 | 606 | 611 | 600 | 604 | 591,000 |
2014/08/11 | 598 | 604 | 594 | 604 | 483,000 |
2014/08/08 | 581 | 597 | 581 | 591 | 843,000 |
2014/08/07 | 578 | 581 | 572 | 581 | 496,000 |
2014/08/06 | 589 | 591 | 575 | 580 | 652,000 |
2014/08/05 | 590 | 597 | 590 | 593 | 346,000 |
2014/08/04 | 593 | 597 | 583 | 590 | 584,000 |
2014/08/01 | 599 | 606 | 595 | 595 | 485,000 |
2014/07/31 | 606 | 606 | 600 | 602 | 308,000 |
2014/07/30 | 608 | 608 | 605 | 607 | 360,000 |
2014/07/29 | 607 | 609 | 605 | 609 | 191,000 |
2014/07/28 | 607 | 608 | 604 | 607 | 224,000 |
2014/07/25 | 605 | 607 | 604 | 607 | 201,000 |
2014/07/24 | 603 | 605 | 601 | 603 | 221,000 |
2014/07/23 | 606 | 606 | 604 | 604 | 178,000 |
2014/07/22 | 600 | 607 | 600 | 605 | 331,000 |
2014/07/18 | 595 | 598 | 594 | 597 | 276,000 |
2014/07/17 | 599 | 599 | 595 | 597 | 170,000 |
2014/07/16 | 592 | 600 | 592 | 599 | 369,000 |
2014/07/15 | 597 | 599 | 596 | 598 | 173,000 |
2014/07/14 | 591 | 597 | 591 | 596 | 179,000 |
2014/07/11 | 587 | 590 | 587 | 588 | 126,000 |
2014/07/10 | 593 | 593 | 589 | 589 | 170,000 |
2014/07/09 | 590 | 595 | 590 | 591 | 250,000 |
2014/07/08 | 590 | 600 | 590 | 595 | 613,000 |
2014/07/07 | 593 | 594 | 588 | 590 | 243,000 |
2014/07/04 | 593 | 597 | 589 | 595 | 327,000 |
2014/07/03 | 590 | 594 | 589 | 590 | 255,000 |
2014/07/02 | 593 | 594 | 590 | 590 | 244,000 |
2014/07/01 | 589 | 594 | 587 | 592 | 456,000 |
2014/06/30 | 584 | 588 | 580 | 587 | 294,000 |
2014/06/27 | 584 | 585 | 580 | 584 | 407,000 |
2014/06/26 | 587 | 589 | 582 | 583 | 469,000 |
2014/06/25 | 594 | 596 | 590 | 590 | 434,000 |
2014/06/24 | 591 | 599 | 589 | 596 | 741,000 |
2014/06/23 | 596 | 597 | 591 | 593 | 689,000 |
2014/06/20 | 614 | 615 | 592 | 593 | 2,114,000 |
2014/06/19 | 610 | 617 | 608 | 615 | 590,000 |
2014/06/18 | 607 | 612 | 605 | 610 | 687,000 |
2014/06/17 | 598 | 608 | 598 | 608 | 510,000 |
2014/06/16 | 607 | 608 | 593 | 598 | 434,000 |
2014/06/13 | 592 | 608 | 591 | 606 | 900,000 |
2014/06/12 | 599 | 609 | 588 | 592 | 776,000 |
2014/06/11 | 586 | 599 | 580 | 597 | 637,000 |
2014/06/10 | 593 | 596 | 590 | 592 | 551,000 |
2014/06/09 | 597 | 597 | 591 | 593 | 446,000 |
2014/06/06 | 590 | 594 | 588 | 591 | 704,000 |
2014/06/05 | 583 | 587 | 582 | 587 | 430,000 |
2014/06/04 | 587 | 589 | 577 | 580 | 672,000 |
2014/06/03 | 595 | 596 | 584 | 586 | 593,000 |
2014/06/02 | 586 | 594 | 586 | 592 | 545,000 |
2014/05/30 | 583 | 587 | 581 | 584 | 450,000 |
2014/05/29 | 586 | 590 | 584 | 586 | 463,000 |
2014/05/28 | 580 | 590 | 580 | 587 | 833,000 |
2014/05/27 | 581 | 584 | 578 | 579 | 438,000 |
2014/05/26 | 574 | 580 | 573 | 580 | 600,000 |
2014/05/23 | 572 | 574 | 569 | 570 | 503,000 |
2014/05/22 | 560 | 568 | 557 | 568 | 535,000 |
2014/05/21 | 550 | 559 | 550 | 558 | 515,000 |
2014/05/20 | 554 | 556 | 548 | 551 | 669,000 |
2014/05/19 | 548 | 556 | 548 | 551 | 398,000 |
2014/05/16 | 555 | 556 | 548 | 552 | 702,000 |
2014/05/15 | 568 | 568 | 558 | 560 | 491,000 |
2014/05/14 | 564 | 567 | 562 | 567 | 310,000 |
2014/05/13 | 566 | 567 | 562 | 564 | 463,000 |
2014/05/12 | 562 | 563 | 559 | 561 | 336,000 |
2014/05/09 | 562 | 567 | 557 | 563 | 433,000 |
2014/05/08 | 560 | 570 | 560 | 565 | 549,000 |
2014/05/07 | 568 | 568 | 559 | 565 | 880,000 |
2014/05/02 | 573 | 574 | 568 | 569 | 379,000 |
2014/05/01 | 564 | 572 | 563 | 571 | 739,000 |
2014/04/30 | 565 | 565 | 559 | 560 | 484,000 |
2014/04/28 | 563 | 565 | 558 | 565 | 580,000 |
2014/04/25 | 567 | 568 | 560 | 563 | 564,000 |
2014/04/24 | 561 | 565 | 559 | 562 | 942,000 |
2014/04/23 | 558 | 560 | 555 | 560 | 629,000 |
2014/04/22 | 561 | 562 | 555 | 555 | 953,000 |
2014/04/21 | 559 | 561 | 556 | 558 | 686,000 |
2014/04/18 | 556 | 559 | 554 | 559 | 1,369,000 |
2014/04/17 | 580 | 581 | 551 | 558 | 4,155,000 |
2014/04/16 | 584 | 585 | 577 | 585 | 584,000 |
2014/04/15 | 581 | 584 | 573 | 583 | 591,000 |
2014/04/14 | 574 | 583 | 574 | 578 | 420,000 |
2014/04/11 | 575 | 581 | 571 | 577 | 660,000 |
2014/04/10 | 591 | 594 | 580 | 582 | 469,000 |
2014/04/09 | 583 | 587 | 577 | 584 | 892,000 |
2014/04/08 | 594 | 598 | 589 | 590 | 592,000 |
2014/04/07 | 606 | 609 | 601 | 604 | 490,000 |
2014/04/04 | 610 | 615 | 604 | 607 | 638,000 |
2014/04/03 | 609 | 615 | 607 | 614 | 557,000 |
2014/04/02 | 615 | 615 | 607 | 607 | 640,000 |
2014/04/01 | 611 | 619 | 608 | 616 | 1,069,000 |
2014/03/31 | 611 | 611 | 601 | 611 | 973,000 |
2014/03/28 | 602 | 610 | 598 | 610 | 1,238,000 |
2014/03/27 | 590 | 604 | 585 | 601 | 1,227,000 |
2014/03/26 | 587 | 591 | 584 | 589 | 851,000 |
2014/03/25 | 584 | 598 | 582 | 584 | 1,523,000 |
2014/03/24 | 555 | 585 | 554 | 581 | 1,845,000 |
2014/03/20 | 557 | 557 | 546 | 547 | 535,000 |
2014/03/19 | 553 | 558 | 548 | 554 | 436,000 |
2014/03/18 | 552 | 555 | 549 | 551 | 517,000 |
2014/03/17 | 545 | 551 | 542 | 544 | 529,000 |
2014/03/14 | 555 | 562 | 550 | 550 | 1,013,000 |
2014/03/13 | 561 | 575 | 560 | 570 | 473,000 |
2014/03/12 | 570 | 570 | 564 | 565 | 447,000 |
2014/03/11 | 574 | 579 | 574 | 579 | 570,000 |
2014/03/10 | 574 | 576 | 569 | 574 | 507,000 |
2014/03/07 | 578 | 578 | 572 | 577 | 527,000 |
2014/03/06 | 575 | 576 | 569 | 575 | 493,000 |
2014/03/05 | 578 | 579 | 570 | 573 | 612,000 |
2014/03/04 | 566 | 577 | 564 | 574 | 891,000 |
2014/03/03 | 559 | 571 | 557 | 568 | 867,000 |
2014/02/28 | 562 | 565 | 557 | 564 | 586,000 |
2014/02/27 | 561 | 565 | 558 | 559 | 430,000 |
2014/02/26 | 556 | 567 | 554 | 561 | 471,000 |
2014/02/25 | 562 | 565 | 555 | 565 | 532,000 |
2014/02/24 | 559 | 562 | 549 | 557 | 496,000 |
2014/02/21 | 553 | 559 | 552 | 559 | 385,000 |
2014/02/20 | 552 | 557 | 542 | 543 | 700,000 |
2014/02/19 | 553 | 554 | 548 | 551 | 399,000 |
2014/02/18 | 540 | 552 | 539 | 550 | 772,000 |
2014/02/17 | 530 | 537 | 524 | 536 | 470,000 |
2014/02/14 | 533 | 538 | 521 | 529 | 752,000 |
2014/02/13 | 532 | 535 | 527 | 532 | 517,000 |
2014/02/12 | 528 | 539 | 521 | 529 | 849,000 |
2014/02/10 | 523 | 524 | 513 | 521 | 446,000 |
2014/02/07 | 513 | 516 | 512 | 513 | 346,000 |
2014/02/06 | 510 | 514 | 506 | 508 | 345,000 |
2014/02/05 | 511 | 517 | 508 | 510 | 904,000 |
2014/02/04 | 522 | 523 | 507 | 507 | 775,000 |
2014/02/03 | 530 | 537 | 529 | 532 | 388,000 |
2014/01/31 | 538 | 542 | 531 | 537 | 501,000 |
2014/01/30 | 543 | 543 | 533 | 538 | 542,000 |
2014/01/29 | 537 | 550 | 537 | 550 | 379,000 |
2014/01/28 | 542 | 543 | 533 | 534 | 670,000 |
2014/01/27 | 550 | 550 | 540 | 540 | 598,000 |
2014/01/24 | 561 | 562 | 554 | 554 | 713,000 |
2014/01/23 | 575 | 575 | 566 | 566 | 667,000 |
2014/01/22 | 581 | 581 | 572 | 576 | 387,000 |
2014/01/21 | 585 | 585 | 579 | 581 | 273,000 |
2014/01/20 | 585 | 585 | 583 | 584 | 236,000 |
2014/01/17 | 580 | 584 | 578 | 583 | 397,000 |
2014/01/16 | 583 | 583 | 577 | 580 | 497,000 |
2014/01/15 | 573 | 580 | 570 | 580 | 700,000 |
2014/01/14 | 576 | 577 | 569 | 570 | 639,000 |
2014/01/10 | 576 | 581 | 573 | 581 | 566,000 |
2014/01/09 | 578 | 581 | 575 | 580 | 454,000 |
2014/01/08 | 581 | 582 | 577 | 582 | 386,000 |
2014/01/07 | 587 | 588 | 578 | 578 | 599,000 |
2014/01/06 | 586 | 589 | 583 | 588 | 544,000 |