4912 ライオン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30488489483485280,000485
2008-12-29495496485492519,000492
2008-12-26503504490495879,000495
2008-12-25507512507512221,000512
2008-12-24527527520522379,000522
2008-12-22518529518527327,000527
2008-12-19511529511522725,000522
2008-12-18516521514514597,000514
2008-12-17512512501512514,000512
2008-12-16508514500507926,000507
2008-12-15517519511513698,000513
2008-12-12505516500507980,000507
2008-12-115215215085141,173,000514
2008-12-105445555305311,026,000531
2008-12-09534536526534634,000534
2008-12-08522537517533619,000533
2008-12-05534536515524889,000524
2008-12-04532537525530983,000530
2008-12-03520532515531793,000531
2008-12-02500515497508771,000508
2008-12-015265355125151,310,000515
2008-11-285395465355441,012,000544
2008-11-27550556538544920,000544
2008-11-26551557539542683,000542
2008-11-25570570553569960,000569
2008-11-215495535295511,290,000551
2008-11-20572572556558689,000558
2008-11-19571574564571851,000571
2008-11-18553567552557547,000557
2008-11-175655755505531,605,000553
2008-11-14576578561564872,000564
2008-11-135495575415491,349,000549
2008-11-125605745525571,170,000557
2008-11-115765835615701,654,000570
2008-11-105985985645751,996,000575
2008-11-075935965635702,282,000570
2008-11-066006105896031,802,000603
2008-11-056236236016082,223,000608
2008-11-046276356086251,654,000625
2008-10-316146406056371,636,000637
2008-10-306296296086211,350,000621
2008-10-296356486016282,845,000628
2008-10-285906375866323,701,000632
2008-10-275885955705702,284,000570
2008-10-245845965835902,382,000590
2008-10-235695805455791,629,000579
2008-10-225795975695701,452,000570
2008-10-215936055785861,057,000586
2008-10-205605935535911,402,000591
2008-10-17557565551560762,000560
2008-10-165295665235431,185,000543
2008-10-155495595345591,023,000559
2008-10-145335625165621,379,000562
2008-10-104905104714881,077,000488
2008-10-09500530500510934,000510
2008-10-085525535165181,311,000518
2008-10-075365675235631,548,000563
2008-10-065545615455481,207,000548
2008-10-03562563555559807,000559
2008-10-025705745645681,171,000568
2008-10-015705785615641,477,000564
2008-09-305615685545621,342,000562
2008-09-295555745535711,317,000571
2008-09-26549558547552787,000552
2008-09-255485565425471,026,000547
2008-09-24540548534547756,000547
2008-09-22540544533540675,000540
2008-09-195405445315361,661,000536
2008-09-185315405175311,041,000531
2008-09-175375485235462,146,000546
2008-09-165265465215352,613,000535
2008-09-12505517505516928,000516
2008-09-11500509498504399,000504
2008-09-10499510499506418,000506
2008-09-09502507498504372,000504
2008-09-08501513501511367,000511
2008-09-05495505495503434,000503
2008-09-04516519502505927,000505
2008-09-03508524508524806,000524
2008-09-025005154995061,203,000506
2008-09-01525525514518528,000518
2008-08-29531536528531617,000531
2008-08-28519529518528352,000528
2008-08-27526526520522530,000522
2008-08-26531531519526448,000526
2008-08-25530536527531428,000531
2008-08-225365365125231,200,000523
2008-08-21539543531538819,000538
2008-08-20524541524541749,000541
2008-08-19526530515528479,000528
2008-08-18533542531532513,000532
2008-08-15525536525533835,000533
2008-08-145195345195311,195,000531
2008-08-13522523515520913,000520
2008-08-12515524512521708,000521
2008-08-11509519509518689,000518
2008-08-08501507499504498,000504
2008-08-07513513506508635,000508
2008-08-065055115045111,197,000511
2008-08-054855084845001,512,000500
2008-08-04486490484484347,000484
2008-08-01487492483491800,000491
2008-07-314914944784861,500,000486
2008-07-304694904674901,101,000490
2008-07-29464466459464775,000464
2008-07-28471476471473410,000473
2008-07-25474479468471494,000471
2008-07-24476476468476711,000476
2008-07-23469471464468506,000468
2008-07-22463466455466708,000466
2008-07-18463463456459849,000459
2008-07-174634714564611,856,000461
2008-07-16473486473478732,000478
2008-07-15480480473478811,000478
2008-07-144704864704791,193,000479
2008-07-114744754614681,117,000468
2008-07-104564764534751,053,000475
2008-07-094574764574611,621,000461
2008-07-08450451447448547,000448
2008-07-07450455445455345,000455
2008-07-04449452442450634,000450
2008-07-03444452440448738,000448
2008-07-02455455441446877,000446
2008-07-01449456447453457,000453
2008-06-30446453441447733,000447
2008-06-274504514384451,458,000445
2008-06-26458459451453731,000453
2008-06-25461461455460703,000460
2008-06-24472472464465492,000465
2008-06-23465472457470457,000470
2008-06-20474476468468453,000468
2008-06-19476478474475425,000475
2008-06-18482482472475462,000475
2008-06-17482483479480215,000480
2008-06-16480487477484523,000484
2008-06-13468476465476770,000476
2008-06-12475476469471573,000471
2008-06-11475478473478269,000478
2008-06-10490490473476635,000476
2008-06-09475481473478303,000478
2008-06-06495495485485463,000485
2008-06-05482491481491601,000491
2008-06-04478481474479425,000479
2008-06-03477478473473755,000473
2008-06-02468478465476896,000476
2008-05-30466471465468876,000468
2008-05-29456459454458387,000458
2008-05-28459460453453587,000453
2008-05-27456462456462371,000462
2008-05-26468468455456840,000456
2008-05-23475476468469614,000469
2008-05-22475476466473724,000473
2008-05-21475479474475408,000475
2008-05-20474478474477370,000477
2008-05-19474477473474261,000474
2008-05-16488490471473928,000473
2008-05-15482489482487483,000487
2008-05-14475479474477543,000477
2008-05-13474480472473493,000473
2008-05-12470473464473652,000473
2008-05-09476478469472599,000472
2008-05-08482482475475463,000475
2008-05-07492492481483433,000483
2008-05-02487489482487810,000487
2008-05-01485487482484314,000484
2008-04-30492494488489296,000489
2008-04-28495501491494330,000494
2008-04-25490496488493342,000493
2008-04-24490490480485334,000485
2008-04-23488492486490217,000490
2008-04-22491493488493395,000493
2008-04-21497497488491357,000491
2008-04-18493493486489319,000489
2008-04-17493495486492553,000492
2008-04-16500500490497286,000497
2008-04-15510511495498407,000498
2008-04-14496498494498310,000498
2008-04-11501507501506330,000506
2008-04-10499499493495341,000495
2008-04-09510511499503445,000503
2008-04-08515520513513462,000513
2008-04-07510514503513292,000513
2008-04-04519520506510450,000510
2008-04-03506510501510418,000510
2008-04-02498504488501435,000501
2008-04-01488491480488362,000488
2008-03-314994994754801,258,000480
2008-03-28498506486501656,000501
2008-03-27499507498504435,000504
2008-03-26495497491497361,000497
2008-03-25507507488500997,000500
2008-03-24509509501503648,000503
2008-03-21494502492498764,000498
2008-03-19490492482491945,000491
2008-03-18447471447471991,000471
2008-03-17466466449452539,000452
2008-03-14475475463465791,000465
2008-03-13482482467470717,000470
2008-03-12495496485487501,000487
2008-03-11484484472478677,000478
2008-03-10479487477483636,000483
2008-03-07480481472475736,000475
2008-03-06477487475483532,000483
2008-03-05477481469474835,000474
2008-03-044914934734731,150,000473
2008-03-03500501491496754,000496
2008-02-295055114905001,472,000500
2008-02-28508512501509630,000509
2008-02-27513517510514749,000514
2008-02-26510517500500616,000500
2008-02-255125245095131,097,000513
2008-02-22493504488498636,000498
2008-02-21496509494505525,000505
2008-02-20514514490491801,000491
2008-02-195055185055131,047,000513
2008-02-184925044915001,137,000500
2008-02-15482486472481838,000481
2008-02-14481488480487815,000487
2008-02-13494494476476841,000476
2008-02-124944954824941,199,000494
2008-02-084874954834931,451,000493
2008-02-074714764604721,092,000472
2008-02-06474475466466605,000466
2008-02-05470476470476451,000476
2008-02-04475475465468446,000468
2008-02-01468468456461563,000461
2008-01-314604734564691,320,000469
2008-01-304684694554571,184,000457
2008-01-294764834664691,146,000469
2008-01-28476478470471634,000471
2008-01-25491492478486887,000486
2008-01-24470482468479714,000479
2008-01-234654754614681,030,000468
2008-01-224804834604601,040,000460
2008-01-21495499488489875,000489
2008-01-184915004864981,478,000498
2008-01-175165264995062,023,000506
2008-01-16500514500508843,000508
2008-01-15535536512514973,000514
2008-01-11541541524525888,000525
2008-01-10523534520527818,000527
2008-01-09503519503516670,000516
2008-01-08506507501503694,000503
2008-01-07504518500514827,000514
2008-01-04520520506510460,000510

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