4912 ライオン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 448 | 461 | 442 | 459 | 130,000 | 459 |
| 2001-12-27 | 452 | 452 | 438 | 443 | 537,000 | 443 |
| 2001-12-26 | 467 | 468 | 461 | 467 | 78,000 | 467 |
| 2001-12-25 | 466 | 470 | 463 | 470 | 152,000 | 470 |
| 2001-12-21 | 470 | 470 | 462 | 470 | 228,000 | 470 |
| 2001-12-20 | 458 | 473 | 458 | 473 | 321,000 | 473 |
| 2001-12-19 | 450 | 458 | 450 | 458 | 150,000 | 458 |
| 2001-12-18 | 454 | 463 | 450 | 450 | 243,000 | 450 |
| 2001-12-17 | 473 | 473 | 456 | 456 | 138,000 | 456 |
| 2001-12-14 | 453 | 473 | 453 | 468 | 648,000 | 468 |
| 2001-12-13 | 460 | 468 | 460 | 468 | 76,000 | 468 |
| 2001-12-12 | 458 | 469 | 453 | 469 | 151,000 | 469 |
| 2001-12-11 | 460 | 466 | 460 | 464 | 266,000 | 464 |
| 2001-12-10 | 470 | 474 | 468 | 470 | 269,000 | 470 |
| 2001-12-07 | 465 | 470 | 463 | 466 | 192,000 | 466 |
| 2001-12-06 | 464 | 470 | 464 | 470 | 192,000 | 470 |
| 2001-12-05 | 467 | 468 | 460 | 463 | 232,000 | 463 |
| 2001-12-04 | 462 | 466 | 460 | 465 | 259,000 | 465 |
| 2001-12-03 | 467 | 467 | 460 | 462 | 152,000 | 462 |
| 2001-11-30 | 467 | 469 | 462 | 467 | 170,000 | 467 |
| 2001-11-29 | 463 | 467 | 461 | 467 | 74,000 | 467 |
| 2001-11-28 | 465 | 467 | 462 | 466 | 98,000 | 466 |
| 2001-11-27 | 470 | 474 | 466 | 466 | 108,000 | 466 |
| 2001-11-26 | 472 | 477 | 466 | 476 | 183,000 | 476 |
| 2001-11-22 | 468 | 473 | 466 | 473 | 142,000 | 473 |
| 2001-11-21 | 461 | 468 | 461 | 463 | 120,000 | 463 |
| 2001-11-20 | 465 | 473 | 465 | 465 | 164,000 | 465 |
| 2001-11-19 | 474 | 475 | 470 | 470 | 87,000 | 470 |
| 2001-11-16 | 472 | 477 | 472 | 474 | 130,000 | 474 |
| 2001-11-15 | 474 | 477 | 472 | 477 | 188,000 | 477 |
| 2001-11-14 | 472 | 473 | 470 | 472 | 117,000 | 472 |
| 2001-11-13 | 473 | 475 | 472 | 474 | 148,000 | 474 |
| 2001-11-12 | 473 | 476 | 473 | 475 | 148,000 | 475 |
| 2001-11-09 | 476 | 476 | 468 | 469 | 140,000 | 469 |
| 2001-11-08 | 471 | 476 | 469 | 472 | 246,000 | 472 |
| 2001-11-07 | 471 | 475 | 468 | 472 | 291,000 | 472 |
| 2001-11-06 | 463 | 472 | 461 | 461 | 242,000 | 461 |
| 2001-11-05 | 469 | 470 | 456 | 463 | 279,000 | 463 |
| 2001-11-02 | 468 | 473 | 458 | 459 | 255,000 | 459 |
| 2001-11-01 | 477 | 477 | 458 | 458 | 266,000 | 458 |
| 2001-10-31 | 465 | 478 | 465 | 478 | 218,000 | 478 |
| 2001-10-30 | 458 | 476 | 456 | 475 | 164,000 | 475 |
| 2001-10-29 | 470 | 470 | 459 | 463 | 61,000 | 463 |
| 2001-10-26 | 478 | 478 | 470 | 471 | 119,000 | 471 |
| 2001-10-25 | 469 | 473 | 466 | 473 | 169,000 | 473 |
| 2001-10-24 | 453 | 469 | 453 | 465 | 165,000 | 465 |
| 2001-10-23 | 463 | 464 | 454 | 463 | 124,000 | 463 |
| 2001-10-22 | 451 | 458 | 451 | 454 | 137,000 | 454 |
| 2001-10-19 | 455 | 460 | 450 | 456 | 237,000 | 456 |
| 2001-10-18 | 461 | 463 | 457 | 460 | 51,000 | 460 |
| 2001-10-17 | 461 | 465 | 456 | 465 | 187,000 | 465 |
| 2001-10-16 | 465 | 471 | 463 | 464 | 107,000 | 464 |
| 2001-10-15 | 477 | 478 | 467 | 470 | 103,000 | 470 |
| 2001-10-12 | 467 | 474 | 460 | 473 | 181,000 | 473 |
| 2001-10-11 | 470 | 472 | 463 | 472 | 420,000 | 472 |
| 2001-10-10 | 478 | 478 | 470 | 470 | 111,000 | 470 |
| 2001-10-09 | 470 | 480 | 469 | 480 | 117,000 | 480 |
| 2001-10-05 | 480 | 480 | 470 | 480 | 357,000 | 480 |
| 2001-10-04 | 484 | 486 | 475 | 484 | 165,000 | 484 |
| 2001-10-03 | 484 | 489 | 480 | 484 | 210,000 | 484 |
| 2001-10-02 | 466 | 485 | 466 | 485 | 285,000 | 485 |
| 2001-10-01 | 476 | 482 | 469 | 476 | 309,000 | 476 |
| 2001-09-28 | 470 | 480 | 470 | 480 | 169,000 | 480 |
| 2001-09-27 | 472 | 475 | 464 | 475 | 102,000 | 475 |
| 2001-09-26 | 457 | 473 | 457 | 473 | 118,000 | 473 |
| 2001-09-25 | 474 | 474 | 462 | 472 | 167,000 | 472 |
| 2001-09-21 | 455 | 470 | 450 | 458 | 182,000 | 458 |
| 2001-09-20 | 466 | 475 | 461 | 475 | 177,000 | 475 |
| 2001-09-19 | 468 | 482 | 467 | 476 | 161,000 | 476 |
| 2001-09-18 | 463 | 476 | 463 | 473 | 185,000 | 473 |
| 2001-09-17 | 481 | 481 | 460 | 463 | 217,000 | 463 |
| 2001-09-14 | 475 | 480 | 475 | 476 | 400,000 | 476 |
| 2001-09-13 | 456 | 470 | 455 | 470 | 258,000 | 470 |
| 2001-09-12 | 445 | 459 | 445 | 454 | 146,000 | 454 |
| 2001-09-11 | 476 | 480 | 475 | 480 | 138,000 | 480 |
| 2001-09-10 | 475 | 480 | 475 | 475 | 299,000 | 475 |
| 2001-09-07 | 475 | 483 | 475 | 483 | 235,000 | 483 |
| 2001-09-06 | 468 | 479 | 466 | 477 | 169,000 | 477 |
| 2001-09-05 | 479 | 479 | 467 | 469 | 114,000 | 469 |
| 2001-09-04 | 476 | 482 | 475 | 482 | 125,000 | 482 |
| 2001-09-03 | 480 | 482 | 475 | 475 | 148,000 | 475 |
| 2001-08-31 | 476 | 481 | 475 | 480 | 287,000 | 480 |
| 2001-08-30 | 480 | 487 | 477 | 485 | 121,000 | 485 |
| 2001-08-29 | 496 | 497 | 478 | 483 | 111,000 | 483 |
| 2001-08-28 | 496 | 500 | 496 | 499 | 171,000 | 499 |
| 2001-08-27 | 498 | 499 | 497 | 497 | 138,000 | 497 |
| 2001-08-24 | 499 | 499 | 498 | 498 | 272,000 | 498 |
| 2001-08-23 | 489 | 499 | 488 | 490 | 138,000 | 490 |
| 2001-08-22 | 491 | 498 | 491 | 493 | 125,000 | 493 |
| 2001-08-21 | 490 | 500 | 486 | 498 | 142,000 | 498 |
| 2001-08-20 | 489 | 493 | 488 | 490 | 97,000 | 490 |
| 2001-08-17 | 500 | 500 | 490 | 490 | 207,000 | 490 |
| 2001-08-16 | 489 | 499 | 486 | 496 | 317,000 | 496 |
| 2001-08-15 | 490 | 495 | 489 | 489 | 221,000 | 489 |
| 2001-08-14 | 490 | 497 | 490 | 493 | 352,000 | 493 |
| 2001-08-13 | 487 | 488 | 482 | 485 | 140,000 | 485 |
| 2001-08-10 | 477 | 493 | 477 | 489 | 221,000 | 489 |
| 2001-08-09 | 480 | 483 | 476 | 477 | 303,000 | 477 |
| 2001-08-08 | 489 | 493 | 488 | 490 | 124,000 | 490 |
| 2001-08-07 | 490 | 494 | 485 | 493 | 210,000 | 493 |
| 2001-08-06 | 491 | 495 | 491 | 494 | 173,000 | 494 |
| 2001-08-03 | 485 | 493 | 485 | 491 | 113,000 | 491 |
| 2001-08-02 | 490 | 493 | 489 | 492 | 228,000 | 492 |
| 2001-08-01 | 490 | 491 | 486 | 490 | 145,000 | 490 |
| 2001-07-31 | 486 | 489 | 485 | 489 | 121,000 | 489 |
| 2001-07-30 | 484 | 489 | 483 | 486 | 114,000 | 486 |
| 2001-07-27 | 485 | 488 | 483 | 488 | 120,000 | 488 |
| 2001-07-26 | 486 | 488 | 475 | 485 | 238,000 | 485 |
| 2001-07-25 | 492 | 492 | 486 | 486 | 160,000 | 486 |
| 2001-07-24 | 491 | 492 | 488 | 492 | 259,000 | 492 |
| 2001-07-23 | 490 | 493 | 483 | 492 | 260,000 | 492 |
| 2001-07-19 | 492 | 492 | 488 | 491 | 237,000 | 491 |
| 2001-07-18 | 495 | 495 | 490 | 493 | 178,000 | 493 |
| 2001-07-17 | 489 | 496 | 487 | 494 | 308,000 | 494 |
| 2001-07-16 | 495 | 495 | 491 | 492 | 181,000 | 492 |
| 2001-07-13 | 487 | 490 | 484 | 488 | 282,000 | 488 |
| 2001-07-12 | 484 | 488 | 481 | 488 | 258,000 | 488 |
| 2001-07-11 | 484 | 488 | 482 | 484 | 188,000 | 484 |
| 2001-07-10 | 481 | 489 | 480 | 489 | 229,000 | 489 |
| 2001-07-09 | 481 | 482 | 478 | 481 | 158,000 | 481 |
| 2001-07-06 | 481 | 484 | 479 | 482 | 279,000 | 482 |
| 2001-07-05 | 482 | 486 | 481 | 481 | 102,000 | 481 |
| 2001-07-04 | 484 | 487 | 484 | 487 | 222,000 | 487 |
| 2001-07-03 | 485 | 486 | 480 | 485 | 193,000 | 485 |
| 2001-07-02 | 480 | 485 | 479 | 480 | 259,000 | 480 |
| 2001-06-29 | 483 | 487 | 475 | 475 | 319,000 | 475 |
| 2001-06-28 | 470 | 475 | 468 | 474 | 148,000 | 474 |
| 2001-06-27 | 475 | 477 | 468 | 476 | 276,000 | 476 |
| 2001-06-26 | 470 | 491 | 470 | 477 | 820,000 | 477 |
| 2001-06-25 | 465 | 468 | 460 | 460 | 223,000 | 460 |
| 2001-06-22 | 455 | 455 | 450 | 455 | 163,000 | 455 |
| 2001-06-21 | 450 | 455 | 445 | 445 | 115,000 | 445 |
| 2001-06-20 | 440 | 449 | 437 | 449 | 201,000 | 449 |
| 2001-06-19 | 440 | 445 | 439 | 440 | 243,000 | 440 |
| 2001-06-18 | 452 | 453 | 435 | 435 | 620,000 | 435 |
| 2001-06-15 | 455 | 457 | 452 | 455 | 387,000 | 455 |
| 2001-06-14 | 467 | 467 | 452 | 453 | 502,000 | 453 |
| 2001-06-13 | 475 | 480 | 472 | 474 | 235,000 | 474 |
| 2001-06-12 | 484 | 488 | 482 | 484 | 209,000 | 484 |
| 2001-06-11 | 477 | 486 | 476 | 483 | 243,000 | 483 |
| 2001-06-08 | 495 | 495 | 477 | 478 | 728,000 | 478 |
| 2001-06-07 | 485 | 493 | 484 | 490 | 285,000 | 490 |
| 2001-06-06 | 476 | 485 | 476 | 485 | 97,000 | 485 |
| 2001-06-05 | 483 | 488 | 477 | 483 | 117,000 | 483 |
| 2001-06-04 | 487 | 488 | 480 | 484 | 211,000 | 484 |
| 2001-06-01 | 470 | 490 | 470 | 487 | 404,000 | 487 |
| 2001-05-31 | 464 | 473 | 464 | 470 | 184,000 | 470 |
| 2001-05-30 | 467 | 475 | 467 | 475 | 266,000 | 475 |
| 2001-05-29 | 466 | 471 | 466 | 470 | 182,000 | 470 |
| 2001-05-28 | 465 | 473 | 460 | 465 | 481,000 | 465 |
| 2001-05-25 | 480 | 480 | 470 | 470 | 396,000 | 470 |
| 2001-05-24 | 480 | 481 | 475 | 479 | 452,000 | 479 |
| 2001-05-23 | 480 | 484 | 480 | 484 | 174,000 | 484 |
| 2001-05-22 | 480 | 488 | 479 | 484 | 331,000 | 484 |
| 2001-05-21 | 481 | 488 | 478 | 480 | 313,000 | 480 |
| 2001-05-18 | 490 | 490 | 484 | 484 | 216,000 | 484 |
| 2001-05-17 | 489 | 490 | 483 | 490 | 265,000 | 490 |
| 2001-05-16 | 484 | 489 | 483 | 483 | 215,000 | 483 |
| 2001-05-15 | 480 | 488 | 476 | 488 | 459,000 | 488 |
| 2001-05-14 | 475 | 478 | 469 | 475 | 235,000 | 475 |
| 2001-05-11 | 476 | 480 | 470 | 476 | 276,000 | 476 |
| 2001-05-10 | 478 | 483 | 477 | 482 | 182,000 | 482 |
| 2001-05-09 | 475 | 485 | 474 | 478 | 189,000 | 478 |
| 2001-05-08 | 485 | 489 | 480 | 480 | 191,000 | 480 |
| 2001-05-07 | 489 | 495 | 485 | 485 | 427,000 | 485 |
| 2001-05-02 | 480 | 484 | 478 | 484 | 302,000 | 484 |
| 2001-05-01 | 474 | 480 | 472 | 480 | 241,000 | 480 |
| 2001-04-27 | 475 | 478 | 470 | 472 | 210,000 | 472 |
| 2001-04-26 | 470 | 475 | 470 | 475 | 223,000 | 475 |
| 2001-04-25 | 478 | 478 | 467 | 467 | 214,000 | 467 |
| 2001-04-24 | 470 | 479 | 465 | 478 | 202,000 | 478 |
| 2001-04-23 | 473 | 475 | 468 | 471 | 152,000 | 471 |
| 2001-04-20 | 464 | 473 | 464 | 473 | 199,000 | 473 |
| 2001-04-19 | 470 | 474 | 463 | 468 | 440,000 | 468 |
| 2001-04-18 | 464 | 469 | 464 | 468 | 195,000 | 468 |
| 2001-04-17 | 465 | 466 | 464 | 464 | 146,000 | 464 |
| 2001-04-16 | 470 | 470 | 465 | 467 | 283,000 | 467 |
| 2001-04-13 | 458 | 463 | 457 | 460 | 300,000 | 460 |
| 2001-04-12 | 450 | 455 | 450 | 455 | 195,000 | 455 |
| 2001-04-11 | 450 | 456 | 448 | 453 | 311,000 | 453 |
| 2001-04-10 | 452 | 453 | 448 | 450 | 373,000 | 450 |
| 2001-04-09 | 456 | 460 | 451 | 451 | 180,000 | 451 |
| 2001-04-06 | 460 | 470 | 455 | 470 | 433,000 | 470 |
| 2001-04-05 | 448 | 457 | 448 | 455 | 491,000 | 455 |
| 2001-04-04 | 443 | 448 | 437 | 445 | 163,000 | 445 |
| 2001-04-03 | 433 | 444 | 433 | 444 | 219,000 | 444 |
| 2001-04-02 | 433 | 435 | 427 | 433 | 455,000 | 433 |
| 2001-03-30 | 440 | 440 | 433 | 433 | 200,000 | 433 |
| 2001-03-29 | 433 | 440 | 430 | 433 | 399,000 | 433 |
| 2001-03-28 | 437 | 440 | 432 | 433 | 357,000 | 433 |
| 2001-03-27 | 430 | 437 | 428 | 437 | 321,000 | 437 |
| 2001-03-26 | 430 | 435 | 423 | 435 | 383,000 | 435 |
| 2001-03-23 | 430 | 434 | 425 | 434 | 258,000 | 434 |
| 2001-03-22 | 430 | 434 | 423 | 425 | 401,000 | 425 |
| 2001-03-21 | 420 | 434 | 420 | 428 | 198,000 | 428 |
| 2001-03-19 | 430 | 433 | 424 | 425 | 86,000 | 425 |
| 2001-03-16 | 434 | 434 | 425 | 430 | 192,000 | 430 |
| 2001-03-15 | 432 | 434 | 425 | 434 | 229,000 | 434 |
| 2001-03-14 | 429 | 432 | 425 | 430 | 129,000 | 430 |
| 2001-03-13 | 420 | 431 | 419 | 425 | 244,000 | 425 |
| 2001-03-12 | 425 | 430 | 423 | 425 | 207,000 | 425 |
| 2001-03-09 | 429 | 430 | 426 | 429 | 360,000 | 429 |
| 2001-03-08 | 430 | 430 | 425 | 430 | 139,000 | 430 |
| 2001-03-07 | 425 | 430 | 425 | 430 | 101,000 | 430 |
| 2001-03-06 | 428 | 430 | 426 | 428 | 121,000 | 428 |
| 2001-03-05 | 430 | 434 | 428 | 431 | 116,000 | 431 |
| 2001-03-02 | 435 | 435 | 427 | 434 | 303,000 | 434 |
| 2001-03-01 | 424 | 435 | 423 | 430 | 400,000 | 430 |
| 2001-02-28 | 425 | 435 | 425 | 425 | 153,000 | 425 |
| 2001-02-27 | 429 | 435 | 427 | 432 | 237,000 | 432 |
| 2001-02-26 | 426 | 429 | 425 | 429 | 93,000 | 429 |
| 2001-02-23 | 425 | 428 | 423 | 428 | 337,000 | 428 |
| 2001-02-22 | 422 | 425 | 420 | 422 | 295,000 | 422 |
| 2001-02-21 | 420 | 422 | 415 | 422 | 281,000 | 422 |
| 2001-02-20 | 418 | 422 | 415 | 421 | 427,000 | 421 |
| 2001-02-19 | 414 | 414 | 413 | 414 | 134,000 | 414 |
| 2001-02-16 | 417 | 418 | 414 | 414 | 116,000 | 414 |
| 2001-02-15 | 417 | 417 | 412 | 414 | 115,000 | 414 |
| 2001-02-14 | 411 | 416 | 410 | 412 | 85,000 | 412 |
| 2001-02-13 | 415 | 415 | 410 | 413 | 80,000 | 413 |
| 2001-02-09 | 412 | 413 | 401 | 412 | 158,000 | 412 |
| 2001-02-08 | 412 | 418 | 412 | 413 | 161,000 | 413 |
| 2001-02-07 | 412 | 418 | 410 | 418 | 115,000 | 418 |
| 2001-02-06 | 412 | 414 | 410 | 412 | 141,000 | 412 |
| 2001-02-05 | 413 | 415 | 412 | 415 | 139,000 | 415 |
| 2001-02-02 | 418 | 418 | 413 | 415 | 145,000 | 415 |
| 2001-02-01 | 414 | 419 | 412 | 418 | 201,000 | 418 |
| 2001-01-31 | 418 | 420 | 412 | 419 | 181,000 | 419 |
| 2001-01-30 | 410 | 413 | 405 | 413 | 194,000 | 413 |
| 2001-01-29 | 417 | 424 | 410 | 415 | 264,000 | 415 |
| 2001-01-26 | 411 | 415 | 410 | 412 | 159,000 | 412 |
| 2001-01-25 | 417 | 417 | 406 | 413 | 261,000 | 413 |
| 2001-01-24 | 419 | 430 | 412 | 413 | 471,000 | 413 |
| 2001-01-23 | 406 | 418 | 406 | 416 | 153,000 | 416 |
| 2001-01-22 | 405 | 418 | 404 | 414 | 506,000 | 414 |
| 2001-01-19 | 408 | 408 | 402 | 406 | 407,000 | 406 |
| 2001-01-18 | 395 | 401 | 393 | 398 | 357,000 | 398 |
| 2001-01-17 | 395 | 400 | 395 | 397 | 217,000 | 397 |
| 2001-01-16 | 389 | 392 | 380 | 391 | 229,000 | 391 |
| 2001-01-15 | 393 | 394 | 384 | 391 | 226,000 | 391 |
| 2001-01-12 | 381 | 390 | 380 | 383 | 305,000 | 383 |
| 2001-01-11 | 399 | 400 | 382 | 383 | 182,000 | 383 |
| 2001-01-10 | 400 | 401 | 396 | 401 | 155,000 | 401 |
| 2001-01-09 | 400 | 403 | 396 | 400 | 192,000 | 400 |
| 2001-01-05 | 404 | 405 | 399 | 399 | 206,000 | 399 |
| 2001-01-04 | 410 | 410 | 395 | 395 | 132,000 | 395 |
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
