4912 ライオン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,453	1,460	1,431	1,431	986,200	1,431
2023-03-30	1,452	1,456	1,445	1,456	634,800	1,456
2023-03-29	1,449	1,459	1,436	1,458	1,063,600	1,458
2023-03-28	1,449	1,456	1,440	1,446	684,000	1,446
2023-03-27	1,458	1,459	1,444	1,449	632,000	1,449
2023-03-24	1,448	1,457	1,441	1,450	631,700	1,450
2023-03-23	1,460	1,461	1,430	1,442	692,300	1,442
2023-03-22	1,467	1,485	1,458	1,458	843,100	1,458
2023-03-20	1,477	1,483	1,453	1,454	842,500	1,454
2023-03-17	1,445	1,468	1,438	1,467	1,008,000	1,467
2023-03-16	1,430	1,460	1,426	1,453	990,700	1,453
2023-03-15	1,464	1,464	1,440	1,449	618,600	1,449
2023-03-14	1,455	1,457	1,443	1,449	829,900	1,449
2023-03-13	1,470	1,472	1,451	1,458	570,300	1,458
2023-03-10	1,487	1,494	1,465	1,475	950,300	1,475
2023-03-09	1,476	1,496	1,474	1,489	1,003,500	1,489
2023-03-08	1,465	1,468	1,455	1,463	609,000	1,463
2023-03-07	1,466	1,478	1,458	1,462	874,600	1,462
2023-03-06	1,464	1,470	1,457	1,467	561,200	1,467
2023-03-03	1,467	1,481	1,459	1,468	689,000	1,468
2023-03-02	1,461	1,466	1,447	1,451	561,300	1,451
2023-03-01	1,490	1,491	1,456	1,461	609,300	1,461
2023-02-28	1,451	1,471	1,448	1,468	828,600	1,468
2023-02-27	1,454	1,465	1,450	1,460	510,800	1,460
2023-02-24	1,456	1,464	1,446	1,454	486,900	1,454
2023-02-22	1,460	1,463	1,438	1,448	542,000	1,448
2023-02-21	1,470	1,473	1,451	1,455	677,200	1,455
2023-02-20	1,480	1,490	1,473	1,476	513,500	1,476
2023-02-17	1,477	1,479	1,457	1,463	695,600	1,463
2023-02-16	1,464	1,493	1,456	1,482	798,300	1,482
2023-02-15	1,462	1,479	1,448	1,453	1,480,400	1,453
2023-02-14	1,462	1,492	1,459	1,484	3,081,500	1,484
2023-02-13	1,408	1,408	1,393	1,405	887,200	1,405
2023-02-10	1,400	1,407	1,390	1,407	744,400	1,407
2023-02-09	1,416	1,416	1,402	1,402	475,500	1,402
2023-02-08	1,412	1,424	1,411	1,416	375,900	1,416
2023-02-07	1,403	1,416	1,402	1,410	568,700	1,410
2023-02-06	1,410	1,411	1,394	1,396	708,700	1,396
2023-02-03	1,415	1,418	1,398	1,401	839,900	1,401
2023-02-02	1,423	1,425	1,415	1,422	440,800	1,422
2023-02-01	1,445	1,445	1,425	1,425	515,000	1,425
2023-01-31	1,429	1,437	1,421	1,436	890,000	1,436
2023-01-30	1,411	1,421	1,406	1,421	691,700	1,421
2023-01-27	1,412	1,423	1,412	1,418	496,500	1,418
2023-01-26	1,420	1,426	1,408	1,413	735,400	1,413
2023-01-25	1,429	1,429	1,417	1,422	543,600	1,422
2023-01-24	1,416	1,426	1,411	1,418	577,600	1,418
2023-01-23	1,406	1,419	1,403	1,416	777,100	1,416
2023-01-20	1,406	1,410	1,393	1,396	715,300	1,396
2023-01-19	1,407	1,412	1,401	1,406	835,600	1,406
2023-01-18	1,418	1,421	1,382	1,405	1,702,100	1,405
2023-01-17	1,427	1,435	1,414	1,419	556,400	1,419
2023-01-16	1,410	1,442	1,404	1,421	802,200	1,421
2023-01-13	1,430	1,439	1,413	1,416	644,300	1,416
2023-01-12	1,435	1,443	1,428	1,434	518,200	1,434
2023-01-11	1,438	1,454	1,437	1,439	633,200	1,439
2023-01-10	1,441	1,457	1,433	1,437	746,800	1,437
2023-01-06	1,455	1,468	1,436	1,436	1,129,600	1,436
2023-01-05	1,466	1,469	1,452	1,460	812,900	1,460
2023-01-04	1,496	1,497	1,468	1,478	1,021,400	1,478

分割・併合履歴： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株