4912 ライオン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-281,4971,5031,4731,5031,331,6001,503
2022-06-271,5081,5211,4911,5051,052,3001,505
2022-06-241,4991,5121,4761,5121,529,2001,512
2022-06-231,4471,4881,4411,4811,640,9001,481
2022-06-221,4281,4461,4121,4401,089,6001,440
2022-06-211,4231,4311,4111,4171,012,0001,417
2022-06-201,4431,4491,4041,4151,230,5001,415
2022-06-171,3951,4381,3811,4382,550,2001,438
2022-06-161,3931,4151,3871,3941,276,4001,394
2022-06-151,4011,4121,3781,3941,389,4001,394
2022-06-141,4121,4391,4121,4221,513,9001,422
2022-06-131,4001,4361,3961,4301,056,8001,430
2022-06-101,4241,4251,4091,4121,215,7001,412
2022-06-091,4401,4541,4341,4401,160,4001,440
2022-06-081,4531,4681,4471,4511,183,0001,451
2022-06-071,4651,4781,4481,4511,528,0001,451
2022-06-061,4621,4711,4471,4591,053,2001,459
2022-06-031,4851,5021,4601,4672,130,4001,467
2022-06-021,4991,5111,4821,4842,456,6001,484
2022-06-011,4641,5491,4611,5334,210,9001,533
2022-05-311,4021,4601,3891,43919,976,2001,439
2022-05-301,4051,4161,3971,4063,068,5001,406
2022-05-271,3671,3981,3631,3972,362,8001,397
2022-05-261,3451,3641,3381,3582,044,9001,358
2022-05-251,3561,3611,3271,3511,988,7001,351
2022-05-241,3701,3761,3561,3622,224,7001,362
2022-05-231,3401,3771,3391,3761,941,2001,376
2022-05-201,3511,3741,3321,3401,977,3001,340
2022-05-191,3301,3661,3261,3591,441,4001,359
2022-05-181,3611,3791,3471,3682,169,0001,368
2022-05-171,3641,3941,3641,3722,147,9001,372
2022-05-161,4121,4131,3531,3682,282,4001,368
2022-05-131,3961,4151,3671,4142,877,1001,414
2022-05-121,4151,4241,3711,4032,952,2001,403
2022-05-111,4491,4541,3951,4283,374,6001,428
2022-05-101,3691,3981,3571,3963,348,7001,396
2022-05-091,3571,3621,3371,3511,227,3001,351
2022-05-061,3451,3591,3301,3581,943,5001,358
2022-05-021,3631,3671,3351,3531,646,1001,353
2022-04-281,3101,3411,3101,3391,377,1001,339
2022-04-271,3081,3261,3041,3092,873,0001,309
2022-04-261,3201,3371,3151,3291,624,8001,329
2022-04-251,2951,3201,2941,3191,579,4001,319
2022-04-221,2961,3171,2901,3131,519,4001,313
2022-04-211,2781,3201,2781,3191,822,3001,319
2022-04-201,2781,2961,2731,2811,557,4001,281
2022-04-191,2781,2941,2671,2681,562,2001,268
2022-04-181,2761,2801,2631,2771,059,9001,277
2022-04-151,2981,3001,2771,2831,317,6001,283
2022-04-141,3141,3221,3071,3081,655,8001,308
2022-04-131,2651,3201,2641,3163,336,4001,316
2022-04-121,2881,2971,2651,2722,170,2001,272
2022-04-111,3101,3161,2901,2961,679,2001,296
2022-04-081,3241,3391,3041,3182,254,3001,318
2022-04-071,3271,3331,3111,3211,574,3001,321
2022-04-061,3511,3651,3361,3372,069,9001,337
2022-04-051,3791,3801,3491,3741,841,9001,374
2022-04-041,3581,3781,3571,3681,308,8001,368
2022-04-011,3501,3671,3341,3491,818,7001,349
2022-03-311,3801,3981,3591,3621,692,7001,362
2022-03-301,4001,4141,3771,3832,009,7001,383
2022-03-291,3921,3991,3791,3851,438,0001,385
2022-03-281,3911,3961,3781,3921,190,5001,392
2022-03-251,4121,4151,3911,3931,518,7001,393
2022-03-241,4281,4411,4021,4091,153,5001,409
2022-03-231,4381,4481,4281,4361,226,4001,436
2022-03-221,4291,4401,4191,4271,156,8001,427
2022-03-181,4521,4621,4221,4271,511,3001,427
2022-03-171,4431,4501,4241,4441,219,0001,444
2022-03-161,4301,4441,4221,4221,153,6001,422
2022-03-151,4071,4231,3971,4181,006,6001,418
2022-03-141,4121,4151,3791,3951,006,6001,395
2022-03-111,4121,4251,4061,4111,132,7001,411
2022-03-101,4291,4401,4151,4371,392,8001,437
2022-03-091,3751,4141,3671,4101,726,8001,410
2022-03-081,3661,3961,3601,3782,346,7001,378
2022-03-071,4011,4031,3641,3762,633,5001,376
2022-03-041,4401,4441,4031,4081,553,7001,408
2022-03-031,4561,4601,4451,446872,5001,446
2022-03-021,4661,4721,4481,4521,168,5001,452
2022-03-011,5061,5121,4851,485885,1001,485
2022-02-281,4771,5091,4681,5051,291,1001,505
2022-02-251,4591,4751,4441,4721,278,0001,472
2022-02-241,4851,4871,4551,4561,701,2001,456
2022-02-221,4981,5071,4911,5041,167,7001,504
2022-02-211,4901,5181,4891,5161,009,8001,516
2022-02-181,4621,5221,4611,5092,143,3001,509
2022-02-171,4951,5051,4651,4702,350,0001,470
2022-02-161,4931,5101,4871,5061,654,8001,506
2022-02-151,4651,5051,4591,4982,886,1001,498
2022-02-141,5261,5351,4941,5201,434,8001,520
2022-02-101,5281,5371,5211,525899,9001,525
2022-02-091,5181,5251,5081,523829,2001,523
2022-02-081,5121,5391,5061,525887,9001,525
2022-02-071,5331,5441,5131,5131,114,6001,513
2022-02-041,5161,5331,5111,532803,1001,532
2022-02-031,5301,5401,5081,518631,0001,518
2022-02-021,5221,5441,5221,5331,330,3001,533
2022-02-011,5131,5241,5071,517835,7001,517
2022-01-311,5361,5361,4981,498975,3001,498
2022-01-281,5081,5281,5071,520852,0001,520
2022-01-271,5161,5221,4831,4981,135,6001,498
2022-01-261,5431,5471,5221,523642,1001,523
2022-01-251,5291,5581,5141,5551,012,7001,555
2022-01-241,5151,5421,5091,540879,3001,540
2022-01-211,5011,5351,5001,5311,034,0001,531
2022-01-201,4941,5311,4941,5111,003,2001,511
2022-01-191,5051,5321,4831,4901,373,6001,490
2022-01-181,5111,5281,5041,510883,6001,510
2022-01-171,4961,5161,4921,506883,7001,506
2022-01-141,5161,5271,4781,4871,728,9001,487
2022-01-131,5391,5481,5231,5231,031,1001,523
2022-01-121,5391,5611,5351,5491,056,0001,549
2022-01-111,5391,5461,5251,5341,198,4001,534
2022-01-071,5591,5621,5281,5381,065,3001,538
2022-01-061,5691,5721,5511,558820,0001,558
2022-01-051,5551,5741,5541,5651,129,1001,565
2022-01-041,5461,5691,5411,563988,1001,563

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