4912 ライオン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-122,0562,0772,0342,0541,309,4002,054
2021-05-112,0412,0982,0342,0501,753,0002,050
2021-05-102,0212,0432,0022,0401,577,2002,040
2021-05-072,0642,0682,0392,0391,075,2002,039
2021-05-062,0712,0812,0382,0491,040,2002,049
2021-04-302,0582,0672,0472,050871,1002,050
2021-04-282,0672,0782,0612,062556,2002,062
2021-04-272,0952,0992,0612,061754,5002,061
2021-04-262,1002,1002,0752,078811,4002,078
2021-04-232,1082,1232,0962,1231,135,9002,123
2021-04-222,0892,1212,0872,1141,645,3002,114
2021-04-212,0972,1142,0862,098876,5002,098
2021-04-202,1202,1272,1022,105624,2002,105
2021-04-192,1612,1672,1272,127933,7002,127
2021-04-162,1762,1952,1712,182479,6002,182
2021-04-152,1682,1802,1632,175319,4002,175
2021-04-142,1802,1872,1572,172498,4002,172
2021-04-132,1702,1862,1682,176541,2002,176
2021-04-122,1692,1902,1552,184554,4002,184
2021-04-092,1572,1832,1532,167740,2002,167
2021-04-082,2072,2102,1532,160988,2002,160
2021-04-072,1802,2122,1792,212942,6002,212
2021-04-062,2082,2102,1782,180966,8002,180
2021-04-052,1902,1962,1752,186464,3002,186
2021-04-022,1962,2012,1802,192445,4002,192
2021-04-012,1462,1852,1452,178885,5002,178
2021-03-312,1742,2062,1592,1592,060,6002,159
2021-03-302,2422,2422,1902,1982,100,3002,198
2021-03-292,2112,2502,2072,2311,562,7002,231
2021-03-262,2072,2262,1962,2151,521,1002,215
2021-03-252,2052,2392,1862,231853,0002,231
2021-03-242,2202,2462,2042,233960,1002,233
2021-03-232,2602,2602,2192,222643,3002,222
2021-03-222,2532,2612,2242,2541,317,3002,254
2021-03-192,2282,2562,2182,2372,033,7002,237
2021-03-182,2072,2412,2032,2191,113,1002,219
2021-03-172,2202,2322,1962,232928,1002,232
2021-03-162,2242,2352,2042,222794,9002,222
2021-03-152,2002,2332,1932,233715,8002,233
2021-03-122,2052,2152,1882,2041,030,1002,204
2021-03-112,2242,2282,1932,227713,3002,227
2021-03-102,2322,2492,2042,2121,056,6002,212
2021-03-092,2352,2472,2062,2471,225,1002,247
2021-03-082,2302,2352,1952,2131,378,7002,213
2021-03-052,1582,1912,1402,1911,230,4002,191
2021-03-042,0812,1442,0772,134922,7002,134
2021-03-032,1112,1152,0772,095936,6002,095
2021-03-022,1502,1522,1082,1161,004,5002,116
2021-03-012,0962,1542,0952,1392,158,5002,139
2021-02-262,0782,0962,0462,0462,109,3002,046
2021-02-252,1012,1102,0782,0781,323,5002,078
2021-02-242,1502,1502,0732,0961,830,6002,096
2021-02-222,2212,2272,1722,1751,076,1002,175
2021-02-192,2002,2342,1872,2251,034,6002,225
2021-02-182,1852,1882,1662,1881,211,4002,188
2021-02-172,1942,2142,1602,1601,749,8002,160
2021-02-162,2012,2572,1802,2211,672,4002,221
2021-02-152,2592,2692,1992,2442,327,0002,244
2021-02-122,3582,3922,3562,389527,8002,389
2021-02-102,3652,3722,3362,360561,8002,360
2021-02-092,3572,3752,3372,372550,2002,372
2021-02-082,3552,3782,3412,368633,4002,368
2021-02-052,3512,3612,3242,346632,5002,346
2021-02-042,3962,4012,3432,349511,1002,349
2021-02-032,3652,4052,3642,405418,3002,405
2021-02-022,3782,3962,3522,370618,4002,370
2021-02-012,3992,4032,3662,366416,2002,366
2021-01-292,4442,4472,3902,397544,4002,397
2021-01-282,3882,4612,3682,4601,452,5002,460
2021-01-272,3572,3782,3462,365614,0002,365
2021-01-262,3392,3522,3262,338658,5002,338
2021-01-252,3742,3752,3462,357498,5002,357
2021-01-222,3722,3802,3132,3721,149,8002,372
2021-01-212,4392,4562,4012,405697,7002,405
2021-01-202,4542,4542,4132,433502,1002,433
2021-01-192,4342,4632,4262,440517,4002,440
2021-01-182,4222,4572,4202,456403,7002,456
2021-01-152,4622,4622,4222,422476,5002,422
2021-01-142,4402,4782,4332,469578,0002,469
2021-01-132,4302,4402,4132,436533,5002,436
2021-01-122,4542,4662,4232,455685,7002,455
2021-01-082,4152,4682,4032,4641,007,7002,464
2021-01-072,4462,4512,4242,424546,4002,424
2021-01-062,4502,4642,4292,435473,5002,435
2021-01-052,4882,4972,4472,451483,8002,451
2021-01-042,4812,4932,4502,488479,6002,488

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