4912 ライオン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 539 | 539 | 527 | 534 | 425,000 | 534 |
| 2007-12-27 | 550 | 550 | 543 | 547 | 766,000 | 547 |
| 2007-12-26 | 549 | 559 | 549 | 559 | 416,000 | 559 |
| 2007-12-25 | 550 | 552 | 546 | 548 | 570,000 | 548 |
| 2007-12-21 | 550 | 557 | 547 | 557 | 813,000 | 557 |
| 2007-12-20 | 549 | 555 | 546 | 547 | 917,000 | 547 |
| 2007-12-19 | 568 | 571 | 550 | 551 | 1,060,000 | 551 |
| 2007-12-18 | 568 | 576 | 567 | 571 | 808,000 | 571 |
| 2007-12-17 | 570 | 575 | 569 | 569 | 970,000 | 569 |
| 2007-12-14 | 569 | 569 | 561 | 565 | 1,071,000 | 565 |
| 2007-12-13 | 569 | 570 | 561 | 564 | 587,000 | 564 |
| 2007-12-12 | 560 | 574 | 555 | 574 | 559,000 | 574 |
| 2007-12-11 | 564 | 567 | 561 | 564 | 540,000 | 564 |
| 2007-12-10 | 578 | 578 | 563 | 565 | 526,000 | 565 |
| 2007-12-07 | 573 | 575 | 568 | 572 | 608,000 | 572 |
| 2007-12-06 | 570 | 571 | 558 | 563 | 528,000 | 563 |
| 2007-12-05 | 551 | 561 | 543 | 561 | 749,000 | 561 |
| 2007-12-04 | 549 | 555 | 545 | 551 | 856,000 | 551 |
| 2007-12-03 | 545 | 561 | 541 | 542 | 1,343,000 | 542 |
| 2007-11-30 | 520 | 532 | 518 | 528 | 1,615,000 | 528 |
| 2007-11-29 | 520 | 526 | 517 | 520 | 1,284,000 | 520 |
| 2007-11-28 | 522 | 523 | 515 | 519 | 1,259,000 | 519 |
| 2007-11-27 | 520 | 523 | 510 | 521 | 1,442,000 | 521 |
| 2007-11-26 | 523 | 523 | 514 | 520 | 1,199,000 | 520 |
| 2007-11-22 | 533 | 536 | 520 | 525 | 1,312,000 | 525 |
| 2007-11-21 | 547 | 550 | 523 | 531 | 1,039,000 | 531 |
| 2007-11-20 | 552 | 552 | 528 | 538 | 906,000 | 538 |
| 2007-11-19 | 557 | 561 | 545 | 551 | 849,000 | 551 |
| 2007-11-16 | 564 | 567 | 555 | 556 | 870,000 | 556 |
| 2007-11-15 | 577 | 579 | 565 | 573 | 636,000 | 573 |
| 2007-11-14 | 570 | 579 | 570 | 574 | 302,000 | 574 |
| 2007-11-13 | 564 | 567 | 557 | 564 | 459,000 | 564 |
| 2007-11-12 | 569 | 570 | 557 | 567 | 546,000 | 567 |
| 2007-11-09 | 587 | 588 | 573 | 577 | 694,000 | 577 |
| 2007-11-08 | 592 | 599 | 582 | 587 | 970,000 | 587 |
| 2007-11-07 | 605 | 607 | 599 | 602 | 863,000 | 602 |
| 2007-11-06 | 595 | 606 | 594 | 595 | 979,000 | 595 |
| 2007-11-05 | 600 | 602 | 583 | 595 | 1,605,000 | 595 |
| 2007-11-02 | 558 | 589 | 554 | 581 | 2,335,000 | 581 |
| 2007-11-01 | 547 | 558 | 547 | 558 | 1,227,000 | 558 |
| 2007-10-31 | 537 | 541 | 535 | 541 | 579,000 | 541 |
| 2007-10-30 | 536 | 540 | 535 | 537 | 341,000 | 537 |
| 2007-10-29 | 540 | 545 | 536 | 537 | 341,000 | 537 |
| 2007-10-26 | 531 | 539 | 531 | 538 | 345,000 | 538 |
| 2007-10-25 | 542 | 542 | 531 | 533 | 326,000 | 533 |
| 2007-10-24 | 539 | 539 | 532 | 535 | 282,000 | 535 |
| 2007-10-23 | 537 | 539 | 532 | 538 | 294,000 | 538 |
| 2007-10-22 | 528 | 536 | 522 | 534 | 462,000 | 534 |
| 2007-10-19 | 546 | 546 | 539 | 540 | 332,000 | 540 |
| 2007-10-18 | 546 | 550 | 543 | 547 | 368,000 | 547 |
| 2007-10-17 | 549 | 550 | 537 | 544 | 753,000 | 544 |
| 2007-10-16 | 557 | 557 | 547 | 548 | 509,000 | 548 |
| 2007-10-15 | 555 | 558 | 551 | 553 | 469,000 | 553 |
| 2007-10-12 | 550 | 552 | 547 | 548 | 452,000 | 548 |
| 2007-10-11 | 546 | 552 | 543 | 550 | 692,000 | 550 |
| 2007-10-10 | 551 | 552 | 541 | 545 | 776,000 | 545 |
| 2007-10-09 | 550 | 554 | 549 | 550 | 451,000 | 550 |
| 2007-10-05 | 551 | 552 | 548 | 549 | 705,000 | 549 |
| 2007-10-04 | 562 | 566 | 555 | 556 | 1,163,000 | 556 |
| 2007-10-03 | 575 | 575 | 562 | 566 | 1,510,000 | 566 |
| 2007-10-02 | 553 | 553 | 544 | 550 | 908,000 | 550 |
| 2007-10-01 | 550 | 550 | 533 | 535 | 960,000 | 535 |
| 2007-09-28 | 533 | 540 | 531 | 540 | 959,000 | 540 |
| 2007-09-27 | 522 | 526 | 522 | 525 | 824,000 | 525 |
| 2007-09-26 | 518 | 522 | 513 | 521 | 796,000 | 521 |
| 2007-09-25 | 520 | 521 | 510 | 510 | 1,151,000 | 510 |
| 2007-09-21 | 526 | 530 | 519 | 519 | 634,000 | 519 |
| 2007-09-20 | 538 | 540 | 530 | 533 | 830,000 | 533 |
| 2007-09-19 | 533 | 543 | 533 | 536 | 933,000 | 536 |
| 2007-09-18 | 545 | 545 | 531 | 531 | 1,076,000 | 531 |
| 2007-09-14 | 554 | 562 | 548 | 548 | 1,372,000 | 548 |
| 2007-09-13 | 572 | 575 | 563 | 563 | 409,000 | 563 |
| 2007-09-12 | 572 | 583 | 570 | 574 | 468,000 | 574 |
| 2007-09-11 | 572 | 577 | 565 | 570 | 319,000 | 570 |
| 2007-09-10 | 565 | 570 | 560 | 569 | 376,000 | 569 |
| 2007-09-07 | 567 | 576 | 566 | 572 | 627,000 | 572 |
| 2007-09-06 | 570 | 570 | 554 | 566 | 1,090,000 | 566 |
| 2007-09-05 | 593 | 594 | 572 | 573 | 1,254,000 | 573 |
| 2007-09-04 | 599 | 601 | 596 | 597 | 276,000 | 597 |
| 2007-09-03 | 600 | 601 | 596 | 599 | 359,000 | 599 |
| 2007-08-31 | 587 | 603 | 587 | 603 | 679,000 | 603 |
| 2007-08-30 | 594 | 597 | 585 | 594 | 753,000 | 594 |
| 2007-08-29 | 600 | 600 | 588 | 592 | 908,000 | 592 |
| 2007-08-28 | 596 | 610 | 596 | 608 | 859,000 | 608 |
| 2007-08-27 | 632 | 636 | 626 | 626 | 335,000 | 626 |
| 2007-08-24 | 632 | 636 | 626 | 629 | 470,000 | 629 |
| 2007-08-23 | 618 | 627 | 618 | 624 | 669,000 | 624 |
| 2007-08-22 | 627 | 628 | 614 | 616 | 767,000 | 616 |
| 2007-08-21 | 611 | 619 | 608 | 617 | 653,000 | 617 |
| 2007-08-20 | 612 | 613 | 596 | 597 | 668,000 | 597 |
| 2007-08-17 | 614 | 615 | 591 | 591 | 1,401,000 | 591 |
| 2007-08-16 | 628 | 629 | 611 | 617 | 1,059,000 | 617 |
| 2007-08-15 | 640 | 646 | 634 | 636 | 497,000 | 636 |
| 2007-08-14 | 644 | 650 | 636 | 648 | 524,000 | 648 |
| 2007-08-13 | 648 | 662 | 643 | 655 | 1,404,000 | 655 |
| 2007-08-10 | 636 | 637 | 620 | 628 | 1,450,000 | 628 |
| 2007-08-09 | 668 | 669 | 639 | 650 | 2,001,000 | 650 |
| 2007-08-08 | 675 | 684 | 674 | 677 | 1,144,000 | 677 |
| 2007-08-07 | 682 | 690 | 675 | 685 | 1,155,000 | 685 |
| 2007-08-06 | 680 | 698 | 680 | 692 | 1,043,000 | 692 |
| 2007-08-03 | 690 | 691 | 686 | 690 | 1,550,000 | 690 |
| 2007-08-02 | 681 | 699 | 681 | 689 | 3,137,000 | 689 |
| 2007-08-01 | 689 | 698 | 678 | 683 | 2,906,000 | 683 |
| 2007-07-31 | 632 | 655 | 630 | 655 | 1,210,000 | 655 |
| 2007-07-30 | 635 | 638 | 626 | 631 | 679,000 | 631 |
| 2007-07-27 | 645 | 645 | 637 | 638 | 423,000 | 638 |
| 2007-07-26 | 653 | 656 | 649 | 649 | 454,000 | 649 |
| 2007-07-25 | 660 | 660 | 649 | 653 | 461,000 | 653 |
| 2007-07-24 | 661 | 664 | 652 | 663 | 726,000 | 663 |
| 2007-07-23 | 663 | 665 | 657 | 660 | 1,131,000 | 660 |
| 2007-07-20 | 684 | 691 | 681 | 683 | 583,000 | 683 |
| 2007-07-19 | 683 | 689 | 680 | 683 | 536,000 | 683 |
| 2007-07-18 | 674 | 680 | 673 | 679 | 468,000 | 679 |
| 2007-07-17 | 679 | 679 | 675 | 678 | 550,000 | 678 |
| 2007-07-13 | 674 | 680 | 673 | 675 | 471,000 | 675 |
| 2007-07-12 | 675 | 683 | 673 | 674 | 595,000 | 674 |
| 2007-07-11 | 680 | 681 | 673 | 673 | 697,000 | 673 |
| 2007-07-10 | 681 | 683 | 673 | 681 | 500,000 | 681 |
| 2007-07-09 | 686 | 690 | 677 | 680 | 1,006,000 | 680 |
| 2007-07-06 | 692 | 695 | 684 | 690 | 753,000 | 690 |
| 2007-07-05 | 690 | 698 | 686 | 693 | 930,000 | 693 |
| 2007-07-04 | 688 | 692 | 679 | 689 | 913,000 | 689 |
| 2007-07-03 | 690 | 692 | 680 | 688 | 1,479,000 | 688 |
| 2007-07-02 | 685 | 694 | 683 | 689 | 2,227,000 | 689 |
| 2007-06-29 | 640 | 669 | 640 | 669 | 1,403,000 | 669 |
| 2007-06-28 | 640 | 643 | 638 | 641 | 203,000 | 641 |
| 2007-06-27 | 641 | 643 | 637 | 638 | 383,000 | 638 |
| 2007-06-26 | 640 | 642 | 632 | 641 | 492,000 | 641 |
| 2007-06-25 | 648 | 651 | 646 | 646 | 369,000 | 646 |
| 2007-06-22 | 651 | 651 | 645 | 649 | 496,000 | 649 |
| 2007-06-21 | 650 | 652 | 649 | 652 | 306,000 | 652 |
| 2007-06-20 | 652 | 655 | 651 | 654 | 244,000 | 654 |
| 2007-06-19 | 661 | 661 | 646 | 649 | 473,000 | 649 |
| 2007-06-18 | 664 | 664 | 658 | 662 | 369,000 | 662 |
| 2007-06-15 | 654 | 661 | 652 | 661 | 434,000 | 661 |
| 2007-06-14 | 650 | 652 | 646 | 650 | 360,000 | 650 |
| 2007-06-13 | 641 | 646 | 636 | 646 | 468,000 | 646 |
| 2007-06-12 | 648 | 650 | 641 | 641 | 507,000 | 641 |
| 2007-06-11 | 657 | 657 | 646 | 646 | 619,000 | 646 |
| 2007-06-08 | 650 | 653 | 645 | 650 | 912,000 | 650 |
| 2007-06-07 | 657 | 661 | 656 | 660 | 332,000 | 660 |
| 2007-06-06 | 659 | 660 | 656 | 657 | 487,000 | 657 |
| 2007-06-05 | 659 | 661 | 656 | 658 | 550,000 | 658 |
| 2007-06-04 | 665 | 669 | 655 | 657 | 1,057,000 | 657 |
| 2007-06-01 | 659 | 667 | 653 | 653 | 814,000 | 653 |
| 2007-05-31 | 652 | 659 | 652 | 657 | 487,000 | 657 |
| 2007-05-30 | 652 | 655 | 647 | 649 | 457,000 | 649 |
| 2007-05-29 | 646 | 653 | 645 | 653 | 463,000 | 653 |
| 2007-05-28 | 651 | 652 | 646 | 649 | 373,000 | 649 |
| 2007-05-25 | 662 | 662 | 645 | 646 | 705,000 | 646 |
| 2007-05-24 | 661 | 665 | 656 | 661 | 777,000 | 661 |
| 2007-05-23 | 654 | 663 | 650 | 656 | 991,000 | 656 |
| 2007-05-22 | 650 | 654 | 642 | 648 | 868,000 | 648 |
| 2007-05-21 | 658 | 660 | 648 | 650 | 802,000 | 650 |
| 2007-05-18 | 671 | 671 | 652 | 654 | 720,000 | 654 |
| 2007-05-17 | 672 | 680 | 667 | 668 | 520,000 | 668 |
| 2007-05-16 | 670 | 678 | 665 | 671 | 606,000 | 671 |
| 2007-05-15 | 685 | 685 | 675 | 675 | 530,000 | 675 |
| 2007-05-14 | 689 | 693 | 685 | 687 | 513,000 | 687 |
| 2007-05-11 | 692 | 695 | 682 | 688 | 394,000 | 688 |
| 2007-05-10 | 700 | 700 | 693 | 695 | 627,000 | 695 |
| 2007-05-09 | 700 | 705 | 698 | 699 | 705,000 | 699 |
| 2007-05-08 | 720 | 720 | 702 | 706 | 859,000 | 706 |
| 2007-05-07 | 724 | 726 | 715 | 723 | 1,078,000 | 723 |
| 2007-05-02 | 720 | 724 | 715 | 723 | 773,000 | 723 |
| 2007-05-01 | 714 | 723 | 710 | 723 | 1,268,000 | 723 |
| 2007-04-27 | 706 | 710 | 696 | 704 | 791,000 | 704 |
| 2007-04-26 | 697 | 707 | 695 | 702 | 707,000 | 702 |
| 2007-04-25 | 695 | 695 | 681 | 683 | 495,000 | 683 |
| 2007-04-24 | 685 | 691 | 680 | 687 | 940,000 | 687 |
| 2007-04-23 | 703 | 704 | 689 | 693 | 641,000 | 693 |
| 2007-04-20 | 704 | 707 | 698 | 702 | 533,000 | 702 |
| 2007-04-19 | 717 | 717 | 699 | 704 | 498,000 | 704 |
| 2007-04-18 | 712 | 718 | 708 | 715 | 477,000 | 715 |
| 2007-04-17 | 713 | 716 | 699 | 702 | 720,000 | 702 |
| 2007-04-16 | 711 | 721 | 706 | 712 | 818,000 | 712 |
| 2007-04-13 | 708 | 709 | 696 | 698 | 648,000 | 698 |
| 2007-04-12 | 710 | 710 | 701 | 701 | 588,000 | 701 |
| 2007-04-11 | 718 | 719 | 709 | 712 | 658,000 | 712 |
| 2007-04-10 | 719 | 720 | 714 | 716 | 528,000 | 716 |
| 2007-04-09 | 707 | 720 | 707 | 720 | 545,000 | 720 |
| 2007-04-06 | 708 | 712 | 705 | 709 | 543,000 | 709 |
| 2007-04-05 | 710 | 716 | 706 | 711 | 527,000 | 711 |
| 2007-04-04 | 714 | 715 | 708 | 712 | 637,000 | 712 |
| 2007-04-03 | 708 | 715 | 702 | 706 | 669,000 | 706 |
| 2007-04-02 | 726 | 727 | 698 | 699 | 1,545,000 | 699 |
| 2007-03-30 | 699 | 723 | 697 | 717 | 1,821,000 | 717 |
| 2007-03-29 | 682 | 689 | 676 | 681 | 446,000 | 681 |
| 2007-03-28 | 689 | 692 | 677 | 686 | 697,000 | 686 |
| 2007-03-27 | 700 | 703 | 684 | 688 | 856,000 | 688 |
| 2007-03-26 | 690 | 691 | 682 | 686 | 485,000 | 686 |
| 2007-03-23 | 689 | 693 | 684 | 688 | 589,000 | 688 |
| 2007-03-22 | 673 | 686 | 673 | 679 | 789,000 | 679 |
| 2007-03-20 | 670 | 672 | 664 | 671 | 967,000 | 671 |
| 2007-03-19 | 665 | 673 | 665 | 671 | 742,000 | 671 |
| 2007-03-16 | 676 | 678 | 671 | 671 | 885,000 | 671 |
| 2007-03-15 | 677 | 677 | 670 | 672 | 868,000 | 672 |
| 2007-03-14 | 690 | 690 | 673 | 674 | 671,000 | 674 |
| 2007-03-13 | 690 | 697 | 686 | 689 | 679,000 | 689 |
| 2007-03-12 | 685 | 697 | 685 | 696 | 750,000 | 696 |
| 2007-03-09 | 688 | 697 | 678 | 685 | 1,131,000 | 685 |
| 2007-03-08 | 681 | 695 | 681 | 694 | 567,000 | 694 |
| 2007-03-07 | 680 | 688 | 675 | 681 | 869,000 | 681 |
| 2007-03-06 | 660 | 676 | 659 | 673 | 677,000 | 673 |
| 2007-03-05 | 689 | 692 | 672 | 674 | 584,000 | 674 |
| 2007-03-02 | 693 | 708 | 692 | 693 | 964,000 | 693 |
| 2007-03-01 | 704 | 704 | 686 | 692 | 655,000 | 692 |
| 2007-02-28 | 660 | 699 | 650 | 694 | 1,208,000 | 694 |
| 2007-02-27 | 718 | 727 | 713 | 720 | 710,000 | 720 |
| 2007-02-26 | 722 | 725 | 718 | 718 | 678,000 | 718 |
| 2007-02-23 | 724 | 726 | 717 | 723 | 734,000 | 723 |
| 2007-02-22 | 722 | 727 | 720 | 726 | 968,000 | 726 |
| 2007-02-21 | 709 | 722 | 708 | 717 | 785,000 | 717 |
| 2007-02-20 | 711 | 713 | 701 | 710 | 752,000 | 710 |
| 2007-02-19 | 720 | 725 | 710 | 715 | 854,000 | 715 |
| 2007-02-16 | 705 | 730 | 704 | 720 | 2,079,000 | 720 |
| 2007-02-15 | 683 | 709 | 683 | 705 | 2,366,000 | 705 |
| 2007-02-14 | 673 | 682 | 669 | 678 | 1,236,000 | 678 |
| 2007-02-13 | 661 | 680 | 661 | 679 | 2,084,000 | 679 |
| 2007-02-09 | 640 | 652 | 640 | 648 | 854,000 | 648 |
| 2007-02-08 | 645 | 647 | 642 | 642 | 339,000 | 642 |
| 2007-02-07 | 647 | 647 | 642 | 644 | 294,000 | 644 |
| 2007-02-06 | 640 | 652 | 640 | 647 | 405,000 | 647 |
| 2007-02-05 | 653 | 653 | 638 | 643 | 928,000 | 643 |
| 2007-02-02 | 655 | 661 | 655 | 655 | 499,000 | 655 |
| 2007-02-01 | 643 | 661 | 643 | 658 | 1,570,000 | 658 |
| 2007-01-31 | 662 | 662 | 642 | 642 | 1,623,000 | 642 |
| 2007-01-30 | 670 | 685 | 661 | 663 | 4,479,000 | 663 |
| 2007-01-29 | 621 | 626 | 621 | 622 | 473,000 | 622 |
| 2007-01-26 | 627 | 628 | 621 | 625 | 395,000 | 625 |
| 2007-01-25 | 632 | 635 | 626 | 628 | 776,000 | 628 |
| 2007-01-24 | 630 | 636 | 627 | 627 | 875,000 | 627 |
| 2007-01-23 | 629 | 630 | 628 | 628 | 431,000 | 628 |
| 2007-01-22 | 624 | 630 | 622 | 629 | 700,000 | 629 |
| 2007-01-19 | 622 | 624 | 618 | 621 | 381,000 | 621 |
| 2007-01-18 | 616 | 624 | 614 | 620 | 708,000 | 620 |
| 2007-01-17 | 612 | 615 | 607 | 611 | 457,000 | 611 |
| 2007-01-16 | 620 | 621 | 610 | 613 | 563,000 | 613 |
| 2007-01-15 | 623 | 623 | 615 | 621 | 541,000 | 621 |
| 2007-01-12 | 609 | 620 | 605 | 620 | 1,056,000 | 620 |
| 2007-01-11 | 604 | 612 | 601 | 606 | 1,191,000 | 606 |
| 2007-01-10 | 603 | 603 | 596 | 599 | 834,000 | 599 |
| 2007-01-09 | 596 | 603 | 594 | 602 | 567,000 | 602 |
| 2007-01-05 | 600 | 602 | 597 | 601 | 834,000 | 601 |
| 2007-01-04 | 597 | 604 | 593 | 602 | 452,000 | 602 |
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
