4912 ライオン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 398 | 402 | 398 | 401 | 57,000 | 401 |
| 2000-12-28 | 401 | 404 | 400 | 404 | 95,000 | 404 |
| 2000-12-27 | 404 | 404 | 400 | 402 | 85,000 | 402 |
| 2000-12-26 | 408 | 410 | 400 | 403 | 71,000 | 403 |
| 2000-12-25 | 419 | 419 | 405 | 412 | 158,000 | 412 |
| 2000-12-22 | 405 | 409 | 401 | 404 | 248,000 | 404 |
| 2000-12-21 | 408 | 415 | 407 | 407 | 443,000 | 407 |
| 2000-12-20 | 413 | 418 | 410 | 413 | 320,000 | 413 |
| 2000-12-19 | 420 | 420 | 414 | 414 | 296,000 | 414 |
| 2000-12-18 | 416 | 424 | 415 | 420 | 215,000 | 420 |
| 2000-12-15 | 423 | 425 | 415 | 416 | 345,000 | 416 |
| 2000-12-14 | 421 | 421 | 415 | 415 | 69,000 | 415 |
| 2000-12-13 | 417 | 421 | 416 | 421 | 68,000 | 421 |
| 2000-12-12 | 421 | 423 | 419 | 419 | 119,000 | 419 |
| 2000-12-11 | 411 | 425 | 411 | 423 | 208,000 | 423 |
| 2000-12-08 | 423 | 424 | 422 | 423 | 392,000 | 423 |
| 2000-12-07 | 411 | 413 | 406 | 413 | 198,000 | 413 |
| 2000-12-06 | 414 | 418 | 412 | 413 | 154,000 | 413 |
| 2000-12-05 | 420 | 423 | 415 | 415 | 190,000 | 415 |
| 2000-12-04 | 420 | 430 | 414 | 415 | 218,000 | 415 |
| 2000-12-01 | 425 | 427 | 410 | 415 | 384,000 | 415 |
| 2000-11-30 | 413 | 420 | 410 | 419 | 101,000 | 419 |
| 2000-11-29 | 410 | 415 | 410 | 413 | 135,000 | 413 |
| 2000-11-28 | 414 | 419 | 413 | 415 | 134,000 | 415 |
| 2000-11-27 | 424 | 424 | 414 | 419 | 99,000 | 419 |
| 2000-11-24 | 420 | 427 | 417 | 419 | 195,000 | 419 |
| 2000-11-22 | 425 | 425 | 420 | 420 | 193,000 | 420 |
| 2000-11-21 | 427 | 427 | 422 | 422 | 196,000 | 422 |
| 2000-11-20 | 425 | 430 | 425 | 427 | 187,000 | 427 |
| 2000-11-17 | 415 | 428 | 415 | 425 | 172,000 | 425 |
| 2000-11-16 | 413 | 422 | 413 | 415 | 178,000 | 415 |
| 2000-11-15 | 430 | 430 | 420 | 421 | 318,000 | 421 |
| 2000-11-14 | 414 | 420 | 413 | 419 | 111,000 | 419 |
| 2000-11-13 | 415 | 420 | 409 | 419 | 224,000 | 419 |
| 2000-11-10 | 415 | 419 | 415 | 416 | 145,000 | 416 |
| 2000-11-09 | 429 | 429 | 415 | 415 | 123,000 | 415 |
| 2000-11-08 | 430 | 430 | 421 | 430 | 248,000 | 430 |
| 2000-11-07 | 425 | 440 | 421 | 434 | 744,000 | 434 |
| 2000-11-06 | 420 | 424 | 418 | 423 | 340,000 | 423 |
| 2000-11-02 | 419 | 419 | 415 | 419 | 134,000 | 419 |
| 2000-11-01 | 417 | 419 | 415 | 419 | 213,000 | 419 |
| 2000-10-31 | 411 | 420 | 411 | 415 | 520,000 | 415 |
| 2000-10-30 | 409 | 409 | 402 | 404 | 113,000 | 404 |
| 2000-10-27 | 406 | 409 | 403 | 409 | 62,000 | 409 |
| 2000-10-26 | 404 | 410 | 402 | 410 | 87,000 | 410 |
| 2000-10-25 | 413 | 413 | 402 | 405 | 136,000 | 405 |
| 2000-10-24 | 413 | 413 | 409 | 410 | 170,000 | 410 |
| 2000-10-23 | 414 | 418 | 413 | 413 | 145,000 | 413 |
| 2000-10-20 | 412 | 416 | 412 | 414 | 222,000 | 414 |
| 2000-10-19 | 401 | 413 | 401 | 412 | 155,000 | 412 |
| 2000-10-18 | 413 | 413 | 401 | 401 | 121,000 | 401 |
| 2000-10-17 | 413 | 414 | 411 | 413 | 85,000 | 413 |
| 2000-10-16 | 409 | 419 | 405 | 413 | 165,000 | 413 |
| 2000-10-13 | 412 | 412 | 404 | 408 | 175,000 | 408 |
| 2000-10-12 | 418 | 420 | 414 | 414 | 176,000 | 414 |
| 2000-10-11 | 425 | 425 | 414 | 414 | 417,000 | 414 |
| 2000-10-10 | 407 | 416 | 406 | 416 | 210,000 | 416 |
| 2000-10-06 | 407 | 417 | 407 | 407 | 291,000 | 407 |
| 2000-10-05 | 406 | 410 | 406 | 410 | 132,000 | 410 |
| 2000-10-04 | 408 | 409 | 405 | 409 | 284,000 | 409 |
| 2000-10-03 | 410 | 410 | 406 | 410 | 146,000 | 410 |
| 2000-10-02 | 406 | 414 | 403 | 414 | 319,000 | 414 |
| 2000-09-29 | 400 | 405 | 396 | 397 | 212,000 | 397 |
| 2000-09-28 | 395 | 402 | 394 | 394 | 132,000 | 394 |
| 2000-09-27 | 394 | 404 | 390 | 399 | 305,000 | 399 |
| 2000-09-26 | 401 | 402 | 389 | 389 | 107,000 | 389 |
| 2000-09-25 | 406 | 406 | 394 | 405 | 285,000 | 405 |
| 2000-09-22 | 382 | 386 | 381 | 386 | 199,000 | 386 |
| 2000-09-21 | 399 | 399 | 385 | 394 | 203,000 | 394 |
| 2000-09-20 | 394 | 399 | 386 | 392 | 281,000 | 392 |
| 2000-09-19 | 395 | 399 | 383 | 399 | 148,000 | 399 |
| 2000-09-18 | 381 | 391 | 380 | 390 | 175,000 | 390 |
| 2000-09-14 | 381 | 383 | 380 | 382 | 72,000 | 382 |
| 2000-09-13 | 384 | 385 | 380 | 380 | 94,000 | 380 |
| 2000-09-12 | 380 | 382 | 379 | 380 | 104,000 | 380 |
| 2000-09-11 | 384 | 384 | 373 | 375 | 469,000 | 375 |
| 2000-09-08 | 379 | 393 | 376 | 391 | 346,000 | 391 |
| 2000-09-07 | 381 | 382 | 377 | 380 | 136,000 | 380 |
| 2000-09-06 | 380 | 382 | 376 | 377 | 242,000 | 377 |
| 2000-09-05 | 383 | 383 | 380 | 382 | 181,000 | 382 |
| 2000-09-04 | 390 | 395 | 382 | 386 | 216,000 | 386 |
| 2000-09-01 | 390 | 390 | 380 | 380 | 284,000 | 380 |
| 2000-08-31 | 393 | 397 | 391 | 391 | 122,000 | 391 |
| 2000-08-30 | 397 | 400 | 393 | 397 | 163,000 | 397 |
| 2000-08-29 | 397 | 403 | 392 | 397 | 294,000 | 397 |
| 2000-08-28 | 401 | 402 | 398 | 400 | 198,000 | 400 |
| 2000-08-25 | 409 | 410 | 401 | 409 | 246,000 | 409 |
| 2000-08-24 | 403 | 410 | 403 | 409 | 171,000 | 409 |
| 2000-08-23 | 409 | 409 | 402 | 402 | 65,000 | 402 |
| 2000-08-22 | 402 | 410 | 402 | 410 | 209,000 | 410 |
| 2000-08-21 | 409 | 409 | 401 | 401 | 109,000 | 401 |
| 2000-08-18 | 405 | 409 | 404 | 409 | 105,000 | 409 |
| 2000-08-17 | 408 | 409 | 403 | 405 | 97,000 | 405 |
| 2000-08-16 | 406 | 410 | 403 | 406 | 212,000 | 406 |
| 2000-08-15 | 404 | 414 | 403 | 413 | 261,000 | 413 |
| 2000-08-14 | 410 | 410 | 401 | 409 | 149,000 | 409 |
| 2000-08-11 | 400 | 410 | 400 | 410 | 309,000 | 410 |
| 2000-08-10 | 410 | 415 | 405 | 407 | 123,000 | 407 |
| 2000-08-09 | 415 | 419 | 411 | 415 | 167,000 | 415 |
| 2000-08-08 | 418 | 420 | 411 | 419 | 124,000 | 419 |
| 2000-08-07 | 421 | 424 | 419 | 420 | 203,000 | 420 |
| 2000-08-04 | 409 | 423 | 409 | 421 | 322,000 | 421 |
| 2000-08-03 | 416 | 416 | 406 | 409 | 223,000 | 409 |
| 2000-08-02 | 413 | 418 | 409 | 417 | 225,000 | 417 |
| 2000-08-01 | 407 | 412 | 405 | 411 | 174,000 | 411 |
| 2000-07-31 | 410 | 410 | 398 | 400 | 172,000 | 400 |
| 2000-07-28 | 407 | 412 | 405 | 410 | 181,000 | 410 |
| 2000-07-27 | 405 | 407 | 402 | 407 | 85,000 | 407 |
| 2000-07-26 | 417 | 417 | 402 | 405 | 96,000 | 405 |
| 2000-07-25 | 410 | 415 | 405 | 412 | 248,000 | 412 |
| 2000-07-24 | 405 | 410 | 404 | 410 | 396,000 | 410 |
| 2000-07-21 | 410 | 412 | 406 | 410 | 252,000 | 410 |
| 2000-07-19 | 408 | 412 | 400 | 412 | 505,000 | 412 |
| 2000-07-18 | 414 | 416 | 406 | 408 | 431,000 | 408 |
| 2000-07-17 | 414 | 425 | 410 | 410 | 517,000 | 410 |
| 2000-07-14 | 408 | 409 | 403 | 409 | 355,000 | 409 |
| 2000-07-13 | 403 | 406 | 398 | 399 | 574,000 | 399 |
| 2000-07-12 | 405 | 407 | 401 | 403 | 410,000 | 403 |
| 2000-07-11 | 410 | 413 | 402 | 409 | 749,000 | 409 |
| 2000-07-10 | 419 | 420 | 410 | 415 | 502,000 | 415 |
| 2000-07-07 | 418 | 419 | 400 | 412 | 995,000 | 412 |
| 2000-07-06 | 432 | 432 | 425 | 430 | 321,000 | 430 |
| 2000-07-05 | 435 | 436 | 427 | 427 | 577,000 | 427 |
| 2000-07-04 | 435 | 440 | 433 | 435 | 474,000 | 435 |
| 2000-07-03 | 435 | 442 | 431 | 437 | 494,000 | 437 |
| 2000-06-30 | 430 | 440 | 429 | 439 | 253,000 | 439 |
| 2000-06-29 | 443 | 445 | 429 | 431 | 398,000 | 431 |
| 2000-06-28 | 446 | 448 | 440 | 448 | 153,000 | 448 |
| 2000-06-27 | 448 | 451 | 436 | 436 | 296,000 | 436 |
| 2000-06-26 | 458 | 458 | 435 | 450 | 284,000 | 450 |
| 2000-06-23 | 440 | 458 | 439 | 458 | 410,000 | 458 |
| 2000-06-22 | 454 | 455 | 429 | 435 | 418,000 | 435 |
| 2000-06-21 | 447 | 453 | 442 | 453 | 252,000 | 453 |
| 2000-06-20 | 446 | 450 | 441 | 448 | 85,000 | 448 |
| 2000-06-19 | 443 | 444 | 434 | 444 | 167,000 | 444 |
| 2000-06-16 | 444 | 446 | 438 | 442 | 154,000 | 442 |
| 2000-06-15 | 443 | 449 | 443 | 443 | 122,000 | 443 |
| 2000-06-14 | 447 | 447 | 441 | 443 | 243,000 | 443 |
| 2000-06-13 | 446 | 447 | 441 | 445 | 341,000 | 445 |
| 2000-06-12 | 449 | 450 | 445 | 445 | 119,000 | 445 |
| 2000-06-09 | 460 | 460 | 448 | 453 | 280,000 | 453 |
| 2000-06-08 | 455 | 455 | 450 | 455 | 78,000 | 455 |
| 2000-06-07 | 441 | 455 | 441 | 455 | 131,000 | 455 |
| 2000-06-06 | 449 | 449 | 441 | 446 | 142,000 | 446 |
| 2000-06-05 | 450 | 459 | 445 | 448 | 268,000 | 448 |
| 2000-06-02 | 469 | 469 | 450 | 450 | 134,000 | 450 |
| 2000-06-01 | 454 | 464 | 446 | 464 | 156,000 | 464 |
| 2000-05-31 | 465 | 468 | 454 | 459 | 77,000 | 459 |
| 2000-05-30 | 460 | 467 | 455 | 465 | 92,000 | 465 |
| 2000-05-29 | 460 | 470 | 455 | 470 | 83,000 | 470 |
| 2000-05-26 | 470 | 470 | 466 | 467 | 127,000 | 467 |
| 2000-05-25 | 474 | 474 | 465 | 470 | 151,000 | 470 |
| 2000-05-24 | 470 | 472 | 465 | 469 | 125,000 | 469 |
| 2000-05-23 | 459 | 475 | 459 | 475 | 179,000 | 475 |
| 2000-05-22 | 459 | 463 | 455 | 459 | 159,000 | 459 |
| 2000-05-19 | 471 | 471 | 463 | 471 | 103,000 | 471 |
| 2000-05-18 | 478 | 478 | 468 | 471 | 140,000 | 471 |
| 2000-05-17 | 488 | 488 | 475 | 479 | 219,000 | 479 |
| 2000-05-16 | 490 | 490 | 480 | 488 | 282,000 | 488 |
| 2000-05-15 | 481 | 500 | 481 | 496 | 990,000 | 496 |
| 2000-05-12 | 466 | 482 | 465 | 471 | 815,000 | 471 |
| 2000-05-11 | 450 | 457 | 447 | 456 | 531,000 | 456 |
| 2000-05-10 | 446 | 459 | 445 | 459 | 438,000 | 459 |
| 2000-05-09 | 450 | 453 | 443 | 450 | 397,000 | 450 |
| 2000-05-08 | 456 | 459 | 450 | 456 | 247,000 | 456 |
| 2000-05-02 | 455 | 462 | 451 | 460 | 482,000 | 460 |
| 2000-05-01 | 435 | 455 | 430 | 455 | 199,000 | 455 |
| 2000-04-28 | 452 | 457 | 445 | 445 | 333,000 | 445 |
| 2000-04-27 | 450 | 453 | 445 | 450 | 431,000 | 450 |
| 2000-04-26 | 450 | 460 | 443 | 454 | 704,000 | 454 |
| 2000-04-25 | 440 | 448 | 439 | 448 | 501,000 | 448 |
| 2000-04-24 | 420 | 445 | 420 | 441 | 312,000 | 441 |
| 2000-04-21 | 433 | 434 | 415 | 415 | 280,000 | 415 |
| 2000-04-20 | 436 | 450 | 427 | 445 | 248,000 | 445 |
| 2000-04-19 | 445 | 448 | 440 | 446 | 472,000 | 446 |
| 2000-04-18 | 439 | 440 | 426 | 440 | 391,000 | 440 |
| 2000-04-17 | 414 | 430 | 412 | 419 | 453,000 | 419 |
| 2000-04-14 | 440 | 452 | 436 | 439 | 1,100,000 | 439 |
| 2000-04-13 | 418 | 441 | 413 | 441 | 973,000 | 441 |
| 2000-04-12 | 408 | 415 | 406 | 415 | 203,000 | 415 |
| 2000-04-11 | 418 | 419 | 408 | 408 | 236,000 | 408 |
| 2000-04-10 | 413 | 419 | 408 | 419 | 390,000 | 419 |
| 2000-04-07 | 410 | 415 | 404 | 407 | 231,000 | 407 |
| 2000-04-06 | 401 | 405 | 400 | 400 | 328,000 | 400 |
| 2000-04-05 | 400 | 410 | 400 | 400 | 272,000 | 400 |
| 2000-04-04 | 403 | 404 | 400 | 400 | 247,000 | 400 |
| 2000-04-03 | 400 | 404 | 400 | 402 | 232,000 | 402 |
| 2000-03-31 | 398 | 407 | 393 | 399 | 444,000 | 399 |
| 2000-03-30 | 400 | 400 | 381 | 382 | 328,000 | 382 |
| 2000-03-29 | 395 | 400 | 394 | 398 | 262,000 | 398 |
| 2000-03-28 | 391 | 394 | 388 | 391 | 385,000 | 391 |
| 2000-03-27 | 385 | 387 | 383 | 386 | 367,000 | 386 |
| 2000-03-24 | 388 | 388 | 381 | 383 | 422,000 | 383 |
| 2000-03-23 | 374 | 385 | 374 | 385 | 360,000 | 385 |
| 2000-03-22 | 376 | 377 | 370 | 374 | 292,000 | 374 |
| 2000-03-21 | 366 | 377 | 366 | 376 | 390,000 | 376 |
| 2000-03-17 | 365 | 368 | 360 | 364 | 354,000 | 364 |
| 2000-03-16 | 365 | 365 | 357 | 364 | 316,000 | 364 |
| 2000-03-15 | 360 | 369 | 358 | 368 | 400,000 | 368 |
| 2000-03-14 | 366 | 370 | 355 | 355 | 536,000 | 355 |
| 2000-03-13 | 368 | 374 | 361 | 366 | 466,000 | 366 |
| 2000-03-10 | 372 | 379 | 365 | 365 | 679,000 | 365 |
| 2000-03-09 | 375 | 379 | 365 | 373 | 303,000 | 373 |
| 2000-03-08 | 370 | 374 | 367 | 373 | 183,000 | 373 |
| 2000-03-07 | 360 | 369 | 360 | 363 | 284,000 | 363 |
| 2000-03-06 | 366 | 371 | 360 | 361 | 346,000 | 361 |
| 2000-03-03 | 370 | 374 | 360 | 365 | 378,000 | 365 |
| 2000-03-02 | 360 | 380 | 360 | 370 | 375,000 | 370 |
| 2000-03-01 | 375 | 376 | 350 | 350 | 680,000 | 350 |
| 2000-02-29 | 371 | 376 | 371 | 375 | 340,000 | 375 |
| 2000-02-28 | 380 | 380 | 371 | 371 | 175,000 | 371 |
| 2000-02-25 | 391 | 392 | 375 | 383 | 444,000 | 383 |
| 2000-02-24 | 380 | 390 | 380 | 387 | 281,000 | 387 |
| 2000-02-23 | 370 | 379 | 370 | 379 | 578,000 | 379 |
| 2000-02-22 | 370 | 375 | 368 | 368 | 625,000 | 368 |
| 2000-02-21 | 369 | 377 | 365 | 369 | 280,000 | 369 |
| 2000-02-18 | 380 | 381 | 368 | 369 | 507,000 | 369 |
| 2000-02-17 | 390 | 391 | 381 | 381 | 209,000 | 381 |
| 2000-02-16 | 393 | 395 | 384 | 395 | 331,000 | 395 |
| 2000-02-15 | 397 | 398 | 394 | 394 | 412,000 | 394 |
| 2000-02-14 | 400 | 401 | 393 | 396 | 522,000 | 396 |
| 2000-02-10 | 400 | 401 | 385 | 395 | 424,000 | 395 |
| 2000-02-09 | 408 | 408 | 400 | 401 | 194,000 | 401 |
| 2000-02-08 | 400 | 408 | 400 | 408 | 124,000 | 408 |
| 2000-02-07 | 408 | 410 | 400 | 410 | 190,000 | 410 |
| 2000-02-04 | 409 | 409 | 398 | 408 | 472,000 | 408 |
| 2000-02-03 | 410 | 414 | 410 | 411 | 150,000 | 411 |
| 2000-02-02 | 410 | 415 | 407 | 412 | 125,000 | 412 |
| 2000-02-01 | 409 | 418 | 405 | 412 | 167,000 | 412 |
| 2000-01-31 | 403 | 407 | 401 | 403 | 358,000 | 403 |
| 2000-01-28 | 411 | 412 | 406 | 412 | 209,000 | 412 |
| 2000-01-27 | 411 | 414 | 407 | 411 | 146,000 | 411 |
| 2000-01-26 | 412 | 420 | 412 | 420 | 112,000 | 420 |
| 2000-01-25 | 426 | 426 | 413 | 415 | 209,000 | 415 |
| 2000-01-24 | 416 | 421 | 411 | 421 | 116,000 | 421 |
| 2000-01-21 | 429 | 430 | 415 | 421 | 143,000 | 421 |
| 2000-01-20 | 417 | 430 | 416 | 430 | 151,000 | 430 |
| 2000-01-19 | 418 | 423 | 417 | 420 | 303,000 | 420 |
| 2000-01-18 | 415 | 423 | 415 | 418 | 457,000 | 418 |
| 2000-01-17 | 428 | 430 | 426 | 430 | 184,000 | 430 |
| 2000-01-14 | 420 | 428 | 414 | 420 | 243,000 | 420 |
| 2000-01-13 | 410 | 418 | 410 | 415 | 251,000 | 415 |
| 2000-01-12 | 412 | 415 | 405 | 408 | 157,000 | 408 |
| 2000-01-11 | 415 | 420 | 409 | 417 | 198,000 | 417 |
| 2000-01-07 | 418 | 430 | 414 | 430 | 222,000 | 430 |
| 2000-01-06 | 420 | 420 | 415 | 418 | 282,000 | 418 |
| 2000-01-05 | 401 | 419 | 401 | 413 | 157,000 | 413 |
| 2000-01-04 | 405 | 410 | 395 | 410 | 95,000 | 410 |
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
