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
2021-12-081,6151,6251,5881,5941,529,7001,594
2021-12-071,5911,6251,5721,6221,260,5001,622
2021-12-061,5561,5951,5551,5911,768,6001,591
2021-12-031,5081,5511,4801,5392,033,3001,539
2021-12-021,5451,5621,5221,5232,273,9001,523
2021-12-011,5991,6001,5391,5472,915,2001,547
2021-11-301,6641,6791,6091,6114,820,0001,611
2021-11-291,7091,7221,6781,6801,580,6001,680
2021-11-261,7201,7281,7031,7131,224,3001,713
2021-11-251,7501,7601,7341,734672,0001,734
2021-11-241,7641,7881,7421,7521,330,6001,752
2021-11-221,7331,7731,7281,7641,333,5001,764
2021-11-191,7341,7571,7241,7361,366,5001,736
2021-11-181,7281,7451,7231,7361,679,7001,736
2021-11-171,7801,7871,7451,7452,187,1001,745
2021-11-161,7881,8021,7821,800800,2001,800
2021-11-151,8041,8121,7921,794861,3001,794
2021-11-121,8161,8391,8041,8091,039,2001,809
2021-11-111,8141,8251,7861,821869,1001,821
2021-11-101,8441,8521,8241,827930,6001,827
2021-11-091,8021,8351,7931,8311,204,6001,831
2021-11-081,8381,8591,7881,7982,371,0001,798
2021-11-051,8931,9031,8431,8581,756,7001,858
2021-11-041,9471,9481,8711,8751,787,8001,875
2021-11-021,9401,9401,9141,932821,3001,932
2021-11-011,9131,9381,9051,9381,339,7001,938
2021-10-291,9051,9061,8771,895678,0001,895
2021-10-281,8701,9031,8551,897987,7001,897
2021-10-271,9131,9231,9011,9051,072,3001,905
2021-10-261,8841,8991,8811,890520,5001,890
2021-10-251,9101,9101,8731,874588,1001,874
2021-10-221,8901,9081,8881,905851,7001,905
2021-10-211,8951,9031,8841,9001,140,2001,900
2021-10-201,8951,9091,8861,9081,116,4001,908
2021-10-191,8791,8991,8791,895812,4001,895
2021-10-181,8811,8851,8631,873744,9001,873
2021-10-151,8581,8841,8571,882893,3001,882
2021-10-141,8311,8611,8261,850689,8001,850
2021-10-131,8521,8661,8281,830610,7001,830
2021-10-121,8801,8841,8451,846746,0001,846
2021-10-111,9001,9011,8581,891997,3001,891
2021-10-081,8881,9031,8741,8951,470,7001,895
2021-10-071,8751,8931,8621,8721,488,2001,872
2021-10-061,8171,8821,8151,8652,112,7001,865
2021-10-051,8101,8311,7991,8021,195,6001,802
2021-10-041,8101,8241,7981,8051,160,3001,805
2021-10-011,8021,8091,7931,8031,212,7001,803
2021-09-301,8141,8321,8081,8081,061,4001,808
2021-09-291,8181,8271,8081,8221,014,1001,822
2021-09-281,8411,8411,8131,8181,080,7001,818
2021-09-271,8581,8731,8461,846930,2001,846
2021-09-241,8471,8601,8411,853775,2001,853
2021-09-221,8541,8551,8231,826803,5001,826
2021-09-211,8491,8521,8341,845817,1001,845
2021-09-171,8611,8761,8531,8671,402,4001,867
2021-09-161,8571,8771,8341,8622,444,3001,862
2021-09-151,8551,8611,8451,8561,032,9001,856
2021-09-141,8871,8911,8621,8661,136,0001,866
2021-09-131,8961,9011,8731,887966,3001,887
2021-09-101,8871,9141,8871,9111,204,5001,911
2021-09-091,9191,9291,8991,904800,0001,904
2021-09-081,9351,9411,9101,914838,3001,914
2021-09-071,9151,9181,9011,917628,1001,917
2021-09-061,9111,9131,8941,903587,2001,903
2021-09-031,8941,9071,8831,901726,0001,901
2021-09-021,8661,8911,8651,888591,7001,888
2021-09-011,8701,8811,8581,865690,1001,865
2021-08-311,8811,8811,8571,873627,9001,873
2021-08-301,8541,8801,8491,880567,9001,880
2021-08-271,8501,8531,8381,850617,8001,850
2021-08-261,8451,8491,8331,838578,4001,838
2021-08-251,8651,8791,8551,857664,3001,857
2021-08-241,8611,8861,8611,879775,7001,879
2021-08-231,8751,9001,8751,887993,1001,887
2021-08-201,8461,8701,8321,8581,014,3001,858
2021-08-191,8251,8401,8161,830857,5001,830
2021-08-181,8001,8401,7981,824965,7001,824
2021-08-171,8171,8181,7951,795708,1001,795
2021-08-161,8201,8231,7921,802936,0001,802
2021-08-131,8101,8301,8071,826614,5001,826
2021-08-121,8271,8291,8111,812811,5001,812
2021-08-111,8301,8461,8161,818813,9001,818
2021-08-101,8151,8491,8121,8271,098,4001,827
2021-08-061,7941,8311,7911,8241,486,5001,824
2021-08-051,8601,8951,8001,8203,090,8001,820
2021-08-041,9461,9521,9051,921845,9001,921
2021-08-031,9441,9661,9401,943757,1001,943
2021-08-021,9261,9591,9211,9451,281,4001,945
2021-07-301,9211,9241,8941,8941,124,7001,894
2021-07-291,9301,9441,9101,9142,551,4001,914
2021-07-281,9481,9581,9351,942812,1001,942
2021-07-271,9621,9741,9431,949899,6001,949
2021-07-261,9791,9791,9441,9461,073,8001,946
2021-07-211,9411,9621,9351,959758,6001,959
2021-07-201,9131,9471,9121,940797,4001,940
2021-07-191,9401,9551,9321,941698,2001,941
2021-07-161,9581,9641,9371,940938,0001,940
2021-07-151,9972,0111,9681,9731,206,7001,973
2021-07-141,9601,9701,9521,966860,6001,966
2021-07-131,9831,9901,9701,978695,1001,978
2021-07-121,9671,9751,9571,973910,6001,973
2021-07-091,9321,9611,9261,9561,395,2001,956
2021-07-081,9491,9681,9311,9601,689,3001,960
2021-07-071,9191,9471,9121,935973,6001,935
2021-07-061,9611,9621,9191,926776,1001,926
2021-07-051,9361,9641,9221,9611,370,9001,961
2021-07-021,9051,9611,9051,9581,942,4001,958
2021-07-011,8821,9021,8821,895662,3001,895
2021-06-301,9231,9261,8811,8821,164,6001,882
2021-06-291,9151,9201,9021,9121,017,3001,912
2021-06-281,9281,9321,9101,919725,0001,919
2021-06-251,9271,9321,9121,928859,9001,928
2021-06-241,9231,9281,9041,926935,4001,926
2021-06-231,9401,9501,9211,925629,1001,925
2021-06-221,9261,9561,9211,944988,5001,944
2021-06-211,9021,9121,8811,886914,4001,886
2021-06-181,9601,9611,9111,9171,175,4001,917
2021-06-171,9621,9721,9501,954599,9001,954
2021-06-161,9711,9911,9601,962792,5001,962
2021-06-151,9721,9831,9591,981806,6001,981
2021-06-141,9751,9771,9541,962641,2001,962
2021-06-111,9711,9741,9521,967975,6001,967
2021-06-101,9601,9781,9541,9651,164,0001,965
2021-06-091,9291,9641,9261,9461,210,0001,946
2021-06-081,9191,9221,9101,918734,8001,918
2021-06-071,8861,9141,8841,910876,3001,910
2021-06-041,9091,9101,8821,8861,032,7001,886
2021-06-031,8821,9021,8801,8991,164,2001,899
2021-06-021,9041,9091,8691,8891,476,2001,889
2021-06-011,9391,9391,9061,908720,1001,908
2021-05-311,9411,9561,9161,9171,012,4001,917
2021-05-281,9531,9641,9331,9371,148,7001,937
2021-05-271,9701,9721,9241,9442,815,0001,944
2021-05-261,9912,0031,9851,985710,1001,985
2021-05-251,9952,0021,9861,992695,1001,992
2021-05-241,9992,0101,9951,998573,6001,998
2021-05-212,0002,0071,9861,999937,4001,999
2021-05-202,0122,0221,9961,9971,007,1001,997
2021-05-192,0372,0402,0022,0171,097,9002,017
2021-05-182,0552,0592,0312,037825,0002,037
2021-05-172,1002,1112,0592,065776,3002,065
2021-05-142,0802,1222,0742,113979,1002,113
2021-05-132,0382,0812,0322,064739,1002,064
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