4912 ライオン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 598 | 606 | 597 | 603 | 335,000 | 603 |
| 2006-12-28 | 602 | 604 | 592 | 603 | 701,000 | 603 |
| 2006-12-27 | 605 | 609 | 603 | 603 | 276,000 | 603 |
| 2006-12-26 | 610 | 614 | 598 | 610 | 524,000 | 610 |
| 2006-12-25 | 626 | 626 | 619 | 621 | 435,000 | 621 |
| 2006-12-22 | 621 | 623 | 617 | 620 | 794,000 | 620 |
| 2006-12-21 | 620 | 622 | 618 | 619 | 612,000 | 619 |
| 2006-12-20 | 615 | 621 | 614 | 618 | 611,000 | 618 |
| 2006-12-19 | 616 | 619 | 612 | 613 | 565,000 | 613 |
| 2006-12-18 | 615 | 618 | 612 | 616 | 586,000 | 616 |
| 2006-12-15 | 625 | 625 | 612 | 614 | 1,127,000 | 614 |
| 2006-12-14 | 633 | 633 | 627 | 630 | 449,000 | 630 |
| 2006-12-13 | 630 | 634 | 626 | 633 | 723,000 | 633 |
| 2006-12-12 | 623 | 631 | 621 | 626 | 1,235,000 | 626 |
| 2006-12-11 | 616 | 622 | 611 | 622 | 1,093,000 | 622 |
| 2006-12-08 | 620 | 620 | 612 | 612 | 1,223,000 | 612 |
| 2006-12-07 | 598 | 615 | 596 | 613 | 1,686,000 | 613 |
| 2006-12-06 | 580 | 593 | 580 | 591 | 1,091,000 | 591 |
| 2006-12-05 | 581 | 584 | 576 | 577 | 1,016,000 | 577 |
| 2006-12-04 | 565 | 574 | 560 | 572 | 989,000 | 572 |
| 2006-12-01 | 558 | 571 | 558 | 568 | 1,463,000 | 568 |
| 2006-11-30 | 552 | 554 | 546 | 552 | 598,000 | 552 |
| 2006-11-29 | 552 | 554 | 549 | 550 | 670,000 | 550 |
| 2006-11-28 | 535 | 549 | 534 | 548 | 948,000 | 548 |
| 2006-11-27 | 525 | 534 | 524 | 534 | 659,000 | 534 |
| 2006-11-24 | 522 | 523 | 519 | 523 | 543,000 | 523 |
| 2006-11-22 | 522 | 522 | 515 | 520 | 1,237,000 | 520 |
| 2006-11-21 | 521 | 524 | 521 | 522 | 488,000 | 522 |
| 2006-11-20 | 525 | 526 | 519 | 520 | 619,000 | 520 |
| 2006-11-17 | 525 | 527 | 523 | 525 | 594,000 | 525 |
| 2006-11-16 | 530 | 530 | 522 | 522 | 539,000 | 522 |
| 2006-11-15 | 526 | 532 | 525 | 532 | 739,000 | 532 |
| 2006-11-14 | 525 | 530 | 522 | 523 | 1,053,000 | 523 |
| 2006-11-13 | 531 | 531 | 522 | 525 | 1,218,000 | 525 |
| 2006-11-10 | 529 | 535 | 526 | 531 | 1,161,000 | 531 |
| 2006-11-09 | 537 | 539 | 521 | 530 | 1,466,000 | 530 |
| 2006-11-08 | 542 | 542 | 531 | 531 | 1,859,000 | 531 |
| 2006-11-07 | 547 | 548 | 540 | 542 | 1,693,000 | 542 |
| 2006-11-06 | 550 | 550 | 541 | 545 | 1,603,000 | 545 |
| 2006-11-02 | 580 | 584 | 549 | 554 | 4,536,000 | 554 |
| 2006-11-01 | 585 | 588 | 576 | 579 | 2,998,000 | 579 |
| 2006-10-31 | 616 | 616 | 612 | 615 | 386,000 | 615 |
| 2006-10-30 | 618 | 621 | 615 | 618 | 427,000 | 618 |
| 2006-10-27 | 623 | 625 | 617 | 618 | 368,000 | 618 |
| 2006-10-26 | 622 | 626 | 620 | 623 | 357,000 | 623 |
| 2006-10-25 | 624 | 625 | 621 | 621 | 211,000 | 621 |
| 2006-10-24 | 623 | 625 | 620 | 620 | 195,000 | 620 |
| 2006-10-23 | 616 | 623 | 616 | 623 | 397,000 | 623 |
| 2006-10-20 | 616 | 618 | 612 | 616 | 255,000 | 616 |
| 2006-10-19 | 612 | 613 | 609 | 610 | 589,000 | 610 |
| 2006-10-18 | 615 | 618 | 609 | 612 | 776,000 | 612 |
| 2006-10-17 | 619 | 621 | 616 | 616 | 548,000 | 616 |
| 2006-10-16 | 623 | 623 | 617 | 618 | 428,000 | 618 |
| 2006-10-13 | 618 | 624 | 614 | 617 | 404,000 | 617 |
| 2006-10-12 | 621 | 622 | 615 | 617 | 356,000 | 617 |
| 2006-10-11 | 629 | 631 | 615 | 620 | 507,000 | 620 |
| 2006-10-10 | 628 | 634 | 625 | 628 | 394,000 | 628 |
| 2006-10-06 | 631 | 632 | 627 | 629 | 399,000 | 629 |
| 2006-10-05 | 629 | 633 | 627 | 628 | 493,000 | 628 |
| 2006-10-04 | 639 | 641 | 625 | 626 | 369,000 | 626 |
| 2006-10-03 | 643 | 643 | 635 | 639 | 367,000 | 639 |
| 2006-10-02 | 636 | 645 | 634 | 641 | 706,000 | 641 |
| 2006-09-29 | 636 | 637 | 631 | 636 | 455,000 | 636 |
| 2006-09-28 | 635 | 639 | 633 | 636 | 381,000 | 636 |
| 2006-09-27 | 628 | 636 | 628 | 635 | 475,000 | 635 |
| 2006-09-26 | 622 | 628 | 617 | 625 | 455,000 | 625 |
| 2006-09-25 | 617 | 624 | 600 | 624 | 905,000 | 624 |
| 2006-09-22 | 612 | 616 | 610 | 611 | 457,000 | 611 |
| 2006-09-21 | 612 | 615 | 608 | 613 | 401,000 | 613 |
| 2006-09-20 | 614 | 615 | 610 | 610 | 513,000 | 610 |
| 2006-09-19 | 624 | 624 | 611 | 614 | 914,000 | 614 |
| 2006-09-15 | 637 | 637 | 622 | 623 | 919,000 | 623 |
| 2006-09-14 | 624 | 627 | 623 | 627 | 245,000 | 627 |
| 2006-09-13 | 620 | 627 | 620 | 624 | 421,000 | 624 |
| 2006-09-12 | 625 | 625 | 618 | 620 | 456,000 | 620 |
| 2006-09-11 | 630 | 630 | 621 | 622 | 734,000 | 622 |
| 2006-09-08 | 630 | 634 | 628 | 630 | 743,000 | 630 |
| 2006-09-07 | 636 | 637 | 628 | 629 | 604,000 | 629 |
| 2006-09-06 | 640 | 641 | 635 | 636 | 455,000 | 636 |
| 2006-09-05 | 640 | 646 | 635 | 636 | 737,000 | 636 |
| 2006-09-04 | 635 | 639 | 632 | 636 | 462,000 | 636 |
| 2006-09-01 | 631 | 631 | 626 | 629 | 223,000 | 629 |
| 2006-08-31 | 621 | 633 | 621 | 627 | 511,000 | 627 |
| 2006-08-30 | 630 | 630 | 620 | 620 | 565,000 | 620 |
| 2006-08-29 | 630 | 630 | 625 | 628 | 482,000 | 628 |
| 2006-08-28 | 633 | 633 | 627 | 628 | 374,000 | 628 |
| 2006-08-25 | 631 | 635 | 627 | 630 | 600,000 | 630 |
| 2006-08-24 | 633 | 634 | 627 | 630 | 573,000 | 630 |
| 2006-08-23 | 634 | 636 | 632 | 633 | 301,000 | 633 |
| 2006-08-22 | 632 | 634 | 631 | 632 | 573,000 | 632 |
| 2006-08-21 | 631 | 635 | 629 | 631 | 785,000 | 631 |
| 2006-08-18 | 635 | 635 | 628 | 631 | 831,000 | 631 |
| 2006-08-17 | 640 | 644 | 633 | 633 | 726,000 | 633 |
| 2006-08-16 | 640 | 644 | 633 | 638 | 599,000 | 638 |
| 2006-08-15 | 640 | 640 | 635 | 638 | 445,000 | 638 |
| 2006-08-14 | 631 | 642 | 631 | 642 | 383,000 | 642 |
| 2006-08-11 | 631 | 636 | 625 | 631 | 427,000 | 631 |
| 2006-08-10 | 624 | 630 | 620 | 630 | 354,000 | 630 |
| 2006-08-09 | 616 | 628 | 613 | 628 | 623,000 | 628 |
| 2006-08-08 | 612 | 618 | 611 | 618 | 583,000 | 618 |
| 2006-08-07 | 618 | 620 | 611 | 611 | 595,000 | 611 |
| 2006-08-04 | 617 | 623 | 615 | 619 | 660,000 | 619 |
| 2006-08-03 | 626 | 626 | 611 | 615 | 1,399,000 | 615 |
| 2006-08-02 | 633 | 637 | 613 | 629 | 1,678,000 | 629 |
| 2006-08-01 | 646 | 649 | 638 | 643 | 632,000 | 643 |
| 2006-07-31 | 654 | 654 | 646 | 650 | 473,000 | 650 |
| 2006-07-28 | 650 | 652 | 644 | 646 | 446,000 | 646 |
| 2006-07-27 | 655 | 659 | 645 | 650 | 423,000 | 650 |
| 2006-07-26 | 665 | 665 | 655 | 660 | 427,000 | 660 |
| 2006-07-25 | 660 | 670 | 655 | 667 | 596,000 | 667 |
| 2006-07-24 | 658 | 662 | 649 | 659 | 480,000 | 659 |
| 2006-07-21 | 667 | 667 | 654 | 655 | 586,000 | 655 |
| 2006-07-20 | 666 | 673 | 658 | 667 | 486,000 | 667 |
| 2006-07-19 | 672 | 672 | 655 | 655 | 865,000 | 655 |
| 2006-07-18 | 661 | 666 | 650 | 655 | 967,000 | 655 |
| 2006-07-14 | 683 | 686 | 673 | 681 | 1,666,000 | 681 |
| 2006-07-13 | 712 | 724 | 707 | 713 | 343,000 | 713 |
| 2006-07-12 | 730 | 731 | 711 | 717 | 415,000 | 717 |
| 2006-07-11 | 725 | 729 | 723 | 729 | 441,000 | 729 |
| 2006-07-10 | 720 | 730 | 712 | 727 | 574,000 | 727 |
| 2006-07-07 | 725 | 732 | 716 | 730 | 835,000 | 730 |
| 2006-07-06 | 728 | 737 | 725 | 727 | 396,000 | 727 |
| 2006-07-05 | 739 | 740 | 726 | 728 | 421,000 | 728 |
| 2006-07-04 | 743 | 747 | 741 | 742 | 364,000 | 742 |
| 2006-07-03 | 743 | 748 | 741 | 742 | 405,000 | 742 |
| 2006-06-30 | 750 | 755 | 731 | 742 | 872,000 | 742 |
| 2006-06-29 | 750 | 750 | 738 | 744 | 611,000 | 744 |
| 2006-06-28 | 742 | 749 | 730 | 749 | 656,000 | 749 |
| 2006-06-27 | 763 | 763 | 751 | 755 | 349,000 | 755 |
| 2006-06-26 | 765 | 766 | 754 | 758 | 553,000 | 758 |
| 2006-06-23 | 778 | 778 | 760 | 765 | 296,000 | 765 |
| 2006-06-22 | 760 | 779 | 760 | 778 | 401,000 | 778 |
| 2006-06-21 | 764 | 773 | 756 | 765 | 627,000 | 765 |
| 2006-06-20 | 769 | 780 | 764 | 774 | 637,000 | 774 |
| 2006-06-19 | 780 | 780 | 761 | 768 | 797,000 | 768 |
| 2006-06-16 | 800 | 800 | 772 | 781 | 735,000 | 781 |
| 2006-06-15 | 796 | 799 | 785 | 799 | 645,000 | 799 |
| 2006-06-14 | 800 | 800 | 787 | 796 | 1,399,000 | 796 |
| 2006-06-13 | 780 | 818 | 769 | 800 | 1,158,000 | 800 |
| 2006-06-12 | 760 | 780 | 758 | 779 | 393,000 | 779 |
| 2006-06-09 | 770 | 774 | 758 | 767 | 745,000 | 767 |
| 2006-06-08 | 757 | 762 | 755 | 760 | 812,000 | 760 |
| 2006-06-07 | 750 | 759 | 750 | 757 | 520,000 | 757 |
| 2006-06-06 | 761 | 769 | 755 | 760 | 313,000 | 760 |
| 2006-06-05 | 755 | 766 | 755 | 762 | 222,000 | 762 |
| 2006-06-02 | 760 | 767 | 748 | 764 | 461,000 | 764 |
| 2006-06-01 | 734 | 773 | 727 | 755 | 997,000 | 755 |
| 2006-05-31 | 730 | 735 | 721 | 725 | 463,000 | 725 |
| 2006-05-30 | 746 | 747 | 731 | 742 | 426,000 | 742 |
| 2006-05-29 | 758 | 759 | 747 | 751 | 630,000 | 751 |
| 2006-05-26 | 749 | 757 | 745 | 757 | 291,000 | 757 |
| 2006-05-25 | 750 | 752 | 741 | 743 | 291,000 | 743 |
| 2006-05-24 | 759 | 759 | 746 | 749 | 515,000 | 749 |
| 2006-05-23 | 766 | 774 | 760 | 761 | 446,000 | 761 |
| 2006-05-22 | 760 | 771 | 760 | 765 | 278,000 | 765 |
| 2006-05-19 | 747 | 759 | 742 | 758 | 350,000 | 758 |
| 2006-05-18 | 751 | 756 | 745 | 754 | 248,000 | 754 |
| 2006-05-17 | 764 | 767 | 753 | 764 | 419,000 | 764 |
| 2006-05-16 | 770 | 778 | 763 | 764 | 354,000 | 764 |
| 2006-05-15 | 752 | 770 | 749 | 769 | 372,000 | 769 |
| 2006-05-12 | 758 | 768 | 740 | 762 | 805,000 | 762 |
| 2006-05-11 | 779 | 783 | 768 | 771 | 392,000 | 771 |
| 2006-05-10 | 790 | 798 | 783 | 787 | 640,000 | 787 |
| 2006-05-09 | 773 | 808 | 771 | 793 | 1,934,000 | 793 |
| 2006-05-08 | 771 | 773 | 766 | 769 | 733,000 | 769 |
| 2006-05-02 | 757 | 764 | 752 | 762 | 436,000 | 762 |
| 2006-05-01 | 754 | 761 | 750 | 757 | 577,000 | 757 |
| 2006-04-28 | 748 | 754 | 730 | 753 | 1,206,000 | 753 |
| 2006-04-27 | 757 | 757 | 748 | 752 | 379,000 | 752 |
| 2006-04-26 | 754 | 763 | 747 | 760 | 397,000 | 760 |
| 2006-04-25 | 734 | 761 | 726 | 761 | 1,029,000 | 761 |
| 2006-04-24 | 746 | 746 | 727 | 732 | 514,000 | 732 |
| 2006-04-21 | 746 | 748 | 741 | 747 | 470,000 | 747 |
| 2006-04-20 | 740 | 749 | 735 | 746 | 739,000 | 746 |
| 2006-04-19 | 730 | 740 | 725 | 737 | 609,000 | 737 |
| 2006-04-18 | 721 | 733 | 720 | 726 | 321,000 | 726 |
| 2006-04-17 | 730 | 733 | 720 | 720 | 490,000 | 720 |
| 2006-04-14 | 724 | 724 | 720 | 720 | 213,000 | 720 |
| 2006-04-13 | 735 | 735 | 710 | 720 | 840,000 | 720 |
| 2006-04-12 | 728 | 729 | 725 | 726 | 536,000 | 726 |
| 2006-04-11 | 732 | 734 | 728 | 728 | 441,000 | 728 |
| 2006-04-10 | 735 | 739 | 729 | 732 | 526,000 | 732 |
| 2006-04-07 | 742 | 742 | 735 | 740 | 274,000 | 740 |
| 2006-04-06 | 736 | 740 | 734 | 739 | 453,000 | 739 |
| 2006-04-05 | 737 | 739 | 731 | 735 | 609,000 | 735 |
| 2006-04-04 | 741 | 741 | 730 | 732 | 859,000 | 732 |
| 2006-04-03 | 732 | 742 | 731 | 740 | 704,000 | 740 |
| 2006-03-31 | 736 | 740 | 730 | 731 | 556,000 | 731 |
| 2006-03-30 | 749 | 749 | 730 | 735 | 1,131,000 | 735 |
| 2006-03-29 | 733 | 754 | 725 | 749 | 1,169,000 | 749 |
| 2006-03-28 | 737 | 737 | 727 | 729 | 639,000 | 729 |
| 2006-03-27 | 746 | 752 | 734 | 740 | 926,000 | 740 |
| 2006-03-24 | 757 | 763 | 748 | 752 | 652,000 | 752 |
| 2006-03-23 | 769 | 769 | 755 | 756 | 536,000 | 756 |
| 2006-03-22 | 771 | 771 | 761 | 768 | 349,000 | 768 |
| 2006-03-20 | 757 | 772 | 757 | 771 | 558,000 | 771 |
| 2006-03-17 | 759 | 761 | 751 | 757 | 360,000 | 757 |
| 2006-03-16 | 769 | 769 | 752 | 752 | 249,000 | 752 |
| 2006-03-15 | 770 | 771 | 757 | 769 | 390,000 | 769 |
| 2006-03-14 | 770 | 770 | 759 | 764 | 659,000 | 764 |
| 2006-03-13 | 760 | 774 | 751 | 769 | 1,006,000 | 769 |
| 2006-03-10 | 764 | 764 | 744 | 750 | 1,925,000 | 750 |
| 2006-03-09 | 765 | 780 | 753 | 772 | 1,105,000 | 772 |
| 2006-03-08 | 760 | 769 | 754 | 755 | 815,000 | 755 |
| 2006-03-07 | 780 | 780 | 759 | 764 | 1,013,000 | 764 |
| 2006-03-06 | 749 | 808 | 726 | 793 | 3,057,000 | 793 |
| 2006-03-03 | 706 | 755 | 700 | 755 | 1,395,000 | 755 |
| 2006-03-02 | 713 | 718 | 705 | 712 | 993,000 | 712 |
| 2006-03-01 | 730 | 730 | 705 | 708 | 1,441,000 | 708 |
| 2006-02-28 | 742 | 754 | 721 | 750 | 1,666,000 | 750 |
| 2006-02-27 | 769 | 776 | 701 | 742 | 3,337,000 | 742 |
| 2006-02-24 | 734 | 783 | 721 | 776 | 2,822,000 | 776 |
| 2006-02-23 | 683 | 743 | 683 | 734 | 2,462,000 | 734 |
| 2006-02-22 | 654 | 690 | 652 | 682 | 1,631,000 | 682 |
| 2006-02-21 | 638 | 651 | 629 | 650 | 959,000 | 650 |
| 2006-02-20 | 656 | 660 | 638 | 638 | 881,000 | 638 |
| 2006-02-17 | 668 | 674 | 654 | 654 | 1,179,000 | 654 |
| 2006-02-16 | 678 | 689 | 665 | 667 | 1,439,000 | 667 |
| 2006-02-15 | 682 | 694 | 671 | 677 | 1,430,000 | 677 |
| 2006-02-14 | 672 | 679 | 653 | 656 | 1,669,000 | 656 |
| 2006-02-13 | 692 | 692 | 670 | 670 | 1,166,000 | 670 |
| 2006-02-10 | 702 | 703 | 688 | 691 | 999,000 | 691 |
| 2006-02-09 | 698 | 706 | 693 | 702 | 1,934,000 | 702 |
| 2006-02-08 | 727 | 727 | 683 | 688 | 3,743,000 | 688 |
| 2006-02-07 | 753 | 758 | 724 | 727 | 2,047,000 | 727 |
| 2006-02-06 | 760 | 760 | 748 | 752 | 595,000 | 752 |
| 2006-02-03 | 760 | 761 | 752 | 753 | 362,000 | 753 |
| 2006-02-02 | 764 | 769 | 757 | 760 | 507,000 | 760 |
| 2006-02-01 | 766 | 766 | 753 | 753 | 435,000 | 753 |
| 2006-01-31 | 771 | 771 | 761 | 766 | 498,000 | 766 |
| 2006-01-30 | 777 | 781 | 772 | 772 | 407,000 | 772 |
| 2006-01-27 | 775 | 781 | 770 | 776 | 320,000 | 776 |
| 2006-01-26 | 770 | 770 | 761 | 768 | 318,000 | 768 |
| 2006-01-25 | 773 | 773 | 760 | 764 | 338,000 | 764 |
| 2006-01-24 | 759 | 773 | 759 | 763 | 450,000 | 763 |
| 2006-01-23 | 764 | 772 | 758 | 758 | 459,000 | 758 |
| 2006-01-20 | 779 | 782 | 768 | 774 | 336,000 | 774 |
| 2006-01-19 | 765 | 776 | 765 | 773 | 678,000 | 773 |
| 2006-01-18 | 771 | 778 | 750 | 772 | 1,008,000 | 772 |
| 2006-01-17 | 800 | 803 | 784 | 785 | 715,000 | 785 |
| 2006-01-16 | 801 | 809 | 795 | 806 | 1,475,000 | 806 |
| 2006-01-13 | 776 | 799 | 774 | 796 | 2,600,000 | 796 |
| 2006-01-12 | 755 | 763 | 755 | 757 | 548,000 | 757 |
| 2006-01-11 | 763 | 766 | 753 | 760 | 1,065,000 | 760 |
| 2006-01-10 | 769 | 773 | 768 | 769 | 485,000 | 769 |
| 2006-01-06 | 755 | 778 | 755 | 771 | 580,000 | 771 |
| 2006-01-05 | 767 | 769 | 761 | 769 | 323,000 | 769 |
| 2006-01-04 | 757 | 765 | 751 | 756 | 317,000 | 756 |
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
