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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 488 | 489 | 483 | 485 | 280,000 | 485 |
| 2008-12-29 | 495 | 496 | 485 | 492 | 519,000 | 492 |
| 2008-12-26 | 503 | 504 | 490 | 495 | 879,000 | 495 |
| 2008-12-25 | 507 | 512 | 507 | 512 | 221,000 | 512 |
| 2008-12-24 | 527 | 527 | 520 | 522 | 379,000 | 522 |
| 2008-12-22 | 518 | 529 | 518 | 527 | 327,000 | 527 |
| 2008-12-19 | 511 | 529 | 511 | 522 | 725,000 | 522 |
| 2008-12-18 | 516 | 521 | 514 | 514 | 597,000 | 514 |
| 2008-12-17 | 512 | 512 | 501 | 512 | 514,000 | 512 |
| 2008-12-16 | 508 | 514 | 500 | 507 | 926,000 | 507 |
| 2008-12-15 | 517 | 519 | 511 | 513 | 698,000 | 513 |
| 2008-12-12 | 505 | 516 | 500 | 507 | 980,000 | 507 |
| 2008-12-11 | 521 | 521 | 508 | 514 | 1,173,000 | 514 |
| 2008-12-10 | 544 | 555 | 530 | 531 | 1,026,000 | 531 |
| 2008-12-09 | 534 | 536 | 526 | 534 | 634,000 | 534 |
| 2008-12-08 | 522 | 537 | 517 | 533 | 619,000 | 533 |
| 2008-12-05 | 534 | 536 | 515 | 524 | 889,000 | 524 |
| 2008-12-04 | 532 | 537 | 525 | 530 | 983,000 | 530 |
| 2008-12-03 | 520 | 532 | 515 | 531 | 793,000 | 531 |
| 2008-12-02 | 500 | 515 | 497 | 508 | 771,000 | 508 |
| 2008-12-01 | 526 | 535 | 512 | 515 | 1,310,000 | 515 |
| 2008-11-28 | 539 | 546 | 535 | 544 | 1,012,000 | 544 |
| 2008-11-27 | 550 | 556 | 538 | 544 | 920,000 | 544 |
| 2008-11-26 | 551 | 557 | 539 | 542 | 683,000 | 542 |
| 2008-11-25 | 570 | 570 | 553 | 569 | 960,000 | 569 |
| 2008-11-21 | 549 | 553 | 529 | 551 | 1,290,000 | 551 |
| 2008-11-20 | 572 | 572 | 556 | 558 | 689,000 | 558 |
| 2008-11-19 | 571 | 574 | 564 | 571 | 851,000 | 571 |
| 2008-11-18 | 553 | 567 | 552 | 557 | 547,000 | 557 |
| 2008-11-17 | 565 | 575 | 550 | 553 | 1,605,000 | 553 |
| 2008-11-14 | 576 | 578 | 561 | 564 | 872,000 | 564 |
| 2008-11-13 | 549 | 557 | 541 | 549 | 1,349,000 | 549 |
| 2008-11-12 | 560 | 574 | 552 | 557 | 1,170,000 | 557 |
| 2008-11-11 | 576 | 583 | 561 | 570 | 1,654,000 | 570 |
| 2008-11-10 | 598 | 598 | 564 | 575 | 1,996,000 | 575 |
| 2008-11-07 | 593 | 596 | 563 | 570 | 2,282,000 | 570 |
| 2008-11-06 | 600 | 610 | 589 | 603 | 1,802,000 | 603 |
| 2008-11-05 | 623 | 623 | 601 | 608 | 2,223,000 | 608 |
| 2008-11-04 | 627 | 635 | 608 | 625 | 1,654,000 | 625 |
| 2008-10-31 | 614 | 640 | 605 | 637 | 1,636,000 | 637 |
| 2008-10-30 | 629 | 629 | 608 | 621 | 1,350,000 | 621 |
| 2008-10-29 | 635 | 648 | 601 | 628 | 2,845,000 | 628 |
| 2008-10-28 | 590 | 637 | 586 | 632 | 3,701,000 | 632 |
| 2008-10-27 | 588 | 595 | 570 | 570 | 2,284,000 | 570 |
| 2008-10-24 | 584 | 596 | 583 | 590 | 2,382,000 | 590 |
| 2008-10-23 | 569 | 580 | 545 | 579 | 1,629,000 | 579 |
| 2008-10-22 | 579 | 597 | 569 | 570 | 1,452,000 | 570 |
| 2008-10-21 | 593 | 605 | 578 | 586 | 1,057,000 | 586 |
| 2008-10-20 | 560 | 593 | 553 | 591 | 1,402,000 | 591 |
| 2008-10-17 | 557 | 565 | 551 | 560 | 762,000 | 560 |
| 2008-10-16 | 529 | 566 | 523 | 543 | 1,185,000 | 543 |
| 2008-10-15 | 549 | 559 | 534 | 559 | 1,023,000 | 559 |
| 2008-10-14 | 533 | 562 | 516 | 562 | 1,379,000 | 562 |
| 2008-10-10 | 490 | 510 | 471 | 488 | 1,077,000 | 488 |
| 2008-10-09 | 500 | 530 | 500 | 510 | 934,000 | 510 |
| 2008-10-08 | 552 | 553 | 516 | 518 | 1,311,000 | 518 |
| 2008-10-07 | 536 | 567 | 523 | 563 | 1,548,000 | 563 |
| 2008-10-06 | 554 | 561 | 545 | 548 | 1,207,000 | 548 |
| 2008-10-03 | 562 | 563 | 555 | 559 | 807,000 | 559 |
| 2008-10-02 | 570 | 574 | 564 | 568 | 1,171,000 | 568 |
| 2008-10-01 | 570 | 578 | 561 | 564 | 1,477,000 | 564 |
| 2008-09-30 | 561 | 568 | 554 | 562 | 1,342,000 | 562 |
| 2008-09-29 | 555 | 574 | 553 | 571 | 1,317,000 | 571 |
| 2008-09-26 | 549 | 558 | 547 | 552 | 787,000 | 552 |
| 2008-09-25 | 548 | 556 | 542 | 547 | 1,026,000 | 547 |
| 2008-09-24 | 540 | 548 | 534 | 547 | 756,000 | 547 |
| 2008-09-22 | 540 | 544 | 533 | 540 | 675,000 | 540 |
| 2008-09-19 | 540 | 544 | 531 | 536 | 1,661,000 | 536 |
| 2008-09-18 | 531 | 540 | 517 | 531 | 1,041,000 | 531 |
| 2008-09-17 | 537 | 548 | 523 | 546 | 2,146,000 | 546 |
| 2008-09-16 | 526 | 546 | 521 | 535 | 2,613,000 | 535 |
| 2008-09-12 | 505 | 517 | 505 | 516 | 928,000 | 516 |
| 2008-09-11 | 500 | 509 | 498 | 504 | 399,000 | 504 |
| 2008-09-10 | 499 | 510 | 499 | 506 | 418,000 | 506 |
| 2008-09-09 | 502 | 507 | 498 | 504 | 372,000 | 504 |
| 2008-09-08 | 501 | 513 | 501 | 511 | 367,000 | 511 |
| 2008-09-05 | 495 | 505 | 495 | 503 | 434,000 | 503 |
| 2008-09-04 | 516 | 519 | 502 | 505 | 927,000 | 505 |
| 2008-09-03 | 508 | 524 | 508 | 524 | 806,000 | 524 |
| 2008-09-02 | 500 | 515 | 499 | 506 | 1,203,000 | 506 |
| 2008-09-01 | 525 | 525 | 514 | 518 | 528,000 | 518 |
| 2008-08-29 | 531 | 536 | 528 | 531 | 617,000 | 531 |
| 2008-08-28 | 519 | 529 | 518 | 528 | 352,000 | 528 |
| 2008-08-27 | 526 | 526 | 520 | 522 | 530,000 | 522 |
| 2008-08-26 | 531 | 531 | 519 | 526 | 448,000 | 526 |
| 2008-08-25 | 530 | 536 | 527 | 531 | 428,000 | 531 |
| 2008-08-22 | 536 | 536 | 512 | 523 | 1,200,000 | 523 |
| 2008-08-21 | 539 | 543 | 531 | 538 | 819,000 | 538 |
| 2008-08-20 | 524 | 541 | 524 | 541 | 749,000 | 541 |
| 2008-08-19 | 526 | 530 | 515 | 528 | 479,000 | 528 |
| 2008-08-18 | 533 | 542 | 531 | 532 | 513,000 | 532 |
| 2008-08-15 | 525 | 536 | 525 | 533 | 835,000 | 533 |
| 2008-08-14 | 519 | 534 | 519 | 531 | 1,195,000 | 531 |
| 2008-08-13 | 522 | 523 | 515 | 520 | 913,000 | 520 |
| 2008-08-12 | 515 | 524 | 512 | 521 | 708,000 | 521 |
| 2008-08-11 | 509 | 519 | 509 | 518 | 689,000 | 518 |
| 2008-08-08 | 501 | 507 | 499 | 504 | 498,000 | 504 |
| 2008-08-07 | 513 | 513 | 506 | 508 | 635,000 | 508 |
| 2008-08-06 | 505 | 511 | 504 | 511 | 1,197,000 | 511 |
| 2008-08-05 | 485 | 508 | 484 | 500 | 1,512,000 | 500 |
| 2008-08-04 | 486 | 490 | 484 | 484 | 347,000 | 484 |
| 2008-08-01 | 487 | 492 | 483 | 491 | 800,000 | 491 |
| 2008-07-31 | 491 | 494 | 478 | 486 | 1,500,000 | 486 |
| 2008-07-30 | 469 | 490 | 467 | 490 | 1,101,000 | 490 |
| 2008-07-29 | 464 | 466 | 459 | 464 | 775,000 | 464 |
| 2008-07-28 | 471 | 476 | 471 | 473 | 410,000 | 473 |
| 2008-07-25 | 474 | 479 | 468 | 471 | 494,000 | 471 |
| 2008-07-24 | 476 | 476 | 468 | 476 | 711,000 | 476 |
| 2008-07-23 | 469 | 471 | 464 | 468 | 506,000 | 468 |
| 2008-07-22 | 463 | 466 | 455 | 466 | 708,000 | 466 |
| 2008-07-18 | 463 | 463 | 456 | 459 | 849,000 | 459 |
| 2008-07-17 | 463 | 471 | 456 | 461 | 1,856,000 | 461 |
| 2008-07-16 | 473 | 486 | 473 | 478 | 732,000 | 478 |
| 2008-07-15 | 480 | 480 | 473 | 478 | 811,000 | 478 |
| 2008-07-14 | 470 | 486 | 470 | 479 | 1,193,000 | 479 |
| 2008-07-11 | 474 | 475 | 461 | 468 | 1,117,000 | 468 |
| 2008-07-10 | 456 | 476 | 453 | 475 | 1,053,000 | 475 |
| 2008-07-09 | 457 | 476 | 457 | 461 | 1,621,000 | 461 |
| 2008-07-08 | 450 | 451 | 447 | 448 | 547,000 | 448 |
| 2008-07-07 | 450 | 455 | 445 | 455 | 345,000 | 455 |
| 2008-07-04 | 449 | 452 | 442 | 450 | 634,000 | 450 |
| 2008-07-03 | 444 | 452 | 440 | 448 | 738,000 | 448 |
| 2008-07-02 | 455 | 455 | 441 | 446 | 877,000 | 446 |
| 2008-07-01 | 449 | 456 | 447 | 453 | 457,000 | 453 |
| 2008-06-30 | 446 | 453 | 441 | 447 | 733,000 | 447 |
| 2008-06-27 | 450 | 451 | 438 | 445 | 1,458,000 | 445 |
| 2008-06-26 | 458 | 459 | 451 | 453 | 731,000 | 453 |
| 2008-06-25 | 461 | 461 | 455 | 460 | 703,000 | 460 |
| 2008-06-24 | 472 | 472 | 464 | 465 | 492,000 | 465 |
| 2008-06-23 | 465 | 472 | 457 | 470 | 457,000 | 470 |
| 2008-06-20 | 474 | 476 | 468 | 468 | 453,000 | 468 |
| 2008-06-19 | 476 | 478 | 474 | 475 | 425,000 | 475 |
| 2008-06-18 | 482 | 482 | 472 | 475 | 462,000 | 475 |
| 2008-06-17 | 482 | 483 | 479 | 480 | 215,000 | 480 |
| 2008-06-16 | 480 | 487 | 477 | 484 | 523,000 | 484 |
| 2008-06-13 | 468 | 476 | 465 | 476 | 770,000 | 476 |
| 2008-06-12 | 475 | 476 | 469 | 471 | 573,000 | 471 |
| 2008-06-11 | 475 | 478 | 473 | 478 | 269,000 | 478 |
| 2008-06-10 | 490 | 490 | 473 | 476 | 635,000 | 476 |
| 2008-06-09 | 475 | 481 | 473 | 478 | 303,000 | 478 |
| 2008-06-06 | 495 | 495 | 485 | 485 | 463,000 | 485 |
| 2008-06-05 | 482 | 491 | 481 | 491 | 601,000 | 491 |
| 2008-06-04 | 478 | 481 | 474 | 479 | 425,000 | 479 |
| 2008-06-03 | 477 | 478 | 473 | 473 | 755,000 | 473 |
| 2008-06-02 | 468 | 478 | 465 | 476 | 896,000 | 476 |
| 2008-05-30 | 466 | 471 | 465 | 468 | 876,000 | 468 |
| 2008-05-29 | 456 | 459 | 454 | 458 | 387,000 | 458 |
| 2008-05-28 | 459 | 460 | 453 | 453 | 587,000 | 453 |
| 2008-05-27 | 456 | 462 | 456 | 462 | 371,000 | 462 |
| 2008-05-26 | 468 | 468 | 455 | 456 | 840,000 | 456 |
| 2008-05-23 | 475 | 476 | 468 | 469 | 614,000 | 469 |
| 2008-05-22 | 475 | 476 | 466 | 473 | 724,000 | 473 |
| 2008-05-21 | 475 | 479 | 474 | 475 | 408,000 | 475 |
| 2008-05-20 | 474 | 478 | 474 | 477 | 370,000 | 477 |
| 2008-05-19 | 474 | 477 | 473 | 474 | 261,000 | 474 |
| 2008-05-16 | 488 | 490 | 471 | 473 | 928,000 | 473 |
| 2008-05-15 | 482 | 489 | 482 | 487 | 483,000 | 487 |
| 2008-05-14 | 475 | 479 | 474 | 477 | 543,000 | 477 |
| 2008-05-13 | 474 | 480 | 472 | 473 | 493,000 | 473 |
| 2008-05-12 | 470 | 473 | 464 | 473 | 652,000 | 473 |
| 2008-05-09 | 476 | 478 | 469 | 472 | 599,000 | 472 |
| 2008-05-08 | 482 | 482 | 475 | 475 | 463,000 | 475 |
| 2008-05-07 | 492 | 492 | 481 | 483 | 433,000 | 483 |
| 2008-05-02 | 487 | 489 | 482 | 487 | 810,000 | 487 |
| 2008-05-01 | 485 | 487 | 482 | 484 | 314,000 | 484 |
| 2008-04-30 | 492 | 494 | 488 | 489 | 296,000 | 489 |
| 2008-04-28 | 495 | 501 | 491 | 494 | 330,000 | 494 |
| 2008-04-25 | 490 | 496 | 488 | 493 | 342,000 | 493 |
| 2008-04-24 | 490 | 490 | 480 | 485 | 334,000 | 485 |
| 2008-04-23 | 488 | 492 | 486 | 490 | 217,000 | 490 |
| 2008-04-22 | 491 | 493 | 488 | 493 | 395,000 | 493 |
| 2008-04-21 | 497 | 497 | 488 | 491 | 357,000 | 491 |
| 2008-04-18 | 493 | 493 | 486 | 489 | 319,000 | 489 |
| 2008-04-17 | 493 | 495 | 486 | 492 | 553,000 | 492 |
| 2008-04-16 | 500 | 500 | 490 | 497 | 286,000 | 497 |
| 2008-04-15 | 510 | 511 | 495 | 498 | 407,000 | 498 |
| 2008-04-14 | 496 | 498 | 494 | 498 | 310,000 | 498 |
| 2008-04-11 | 501 | 507 | 501 | 506 | 330,000 | 506 |
| 2008-04-10 | 499 | 499 | 493 | 495 | 341,000 | 495 |
| 2008-04-09 | 510 | 511 | 499 | 503 | 445,000 | 503 |
| 2008-04-08 | 515 | 520 | 513 | 513 | 462,000 | 513 |
| 2008-04-07 | 510 | 514 | 503 | 513 | 292,000 | 513 |
| 2008-04-04 | 519 | 520 | 506 | 510 | 450,000 | 510 |
| 2008-04-03 | 506 | 510 | 501 | 510 | 418,000 | 510 |
| 2008-04-02 | 498 | 504 | 488 | 501 | 435,000 | 501 |
| 2008-04-01 | 488 | 491 | 480 | 488 | 362,000 | 488 |
| 2008-03-31 | 499 | 499 | 475 | 480 | 1,258,000 | 480 |
| 2008-03-28 | 498 | 506 | 486 | 501 | 656,000 | 501 |
| 2008-03-27 | 499 | 507 | 498 | 504 | 435,000 | 504 |
| 2008-03-26 | 495 | 497 | 491 | 497 | 361,000 | 497 |
| 2008-03-25 | 507 | 507 | 488 | 500 | 997,000 | 500 |
| 2008-03-24 | 509 | 509 | 501 | 503 | 648,000 | 503 |
| 2008-03-21 | 494 | 502 | 492 | 498 | 764,000 | 498 |
| 2008-03-19 | 490 | 492 | 482 | 491 | 945,000 | 491 |
| 2008-03-18 | 447 | 471 | 447 | 471 | 991,000 | 471 |
| 2008-03-17 | 466 | 466 | 449 | 452 | 539,000 | 452 |
| 2008-03-14 | 475 | 475 | 463 | 465 | 791,000 | 465 |
| 2008-03-13 | 482 | 482 | 467 | 470 | 717,000 | 470 |
| 2008-03-12 | 495 | 496 | 485 | 487 | 501,000 | 487 |
| 2008-03-11 | 484 | 484 | 472 | 478 | 677,000 | 478 |
| 2008-03-10 | 479 | 487 | 477 | 483 | 636,000 | 483 |
| 2008-03-07 | 480 | 481 | 472 | 475 | 736,000 | 475 |
| 2008-03-06 | 477 | 487 | 475 | 483 | 532,000 | 483 |
| 2008-03-05 | 477 | 481 | 469 | 474 | 835,000 | 474 |
| 2008-03-04 | 491 | 493 | 473 | 473 | 1,150,000 | 473 |
| 2008-03-03 | 500 | 501 | 491 | 496 | 754,000 | 496 |
| 2008-02-29 | 505 | 511 | 490 | 500 | 1,472,000 | 500 |
| 2008-02-28 | 508 | 512 | 501 | 509 | 630,000 | 509 |
| 2008-02-27 | 513 | 517 | 510 | 514 | 749,000 | 514 |
| 2008-02-26 | 510 | 517 | 500 | 500 | 616,000 | 500 |
| 2008-02-25 | 512 | 524 | 509 | 513 | 1,097,000 | 513 |
| 2008-02-22 | 493 | 504 | 488 | 498 | 636,000 | 498 |
| 2008-02-21 | 496 | 509 | 494 | 505 | 525,000 | 505 |
| 2008-02-20 | 514 | 514 | 490 | 491 | 801,000 | 491 |
| 2008-02-19 | 505 | 518 | 505 | 513 | 1,047,000 | 513 |
| 2008-02-18 | 492 | 504 | 491 | 500 | 1,137,000 | 500 |
| 2008-02-15 | 482 | 486 | 472 | 481 | 838,000 | 481 |
| 2008-02-14 | 481 | 488 | 480 | 487 | 815,000 | 487 |
| 2008-02-13 | 494 | 494 | 476 | 476 | 841,000 | 476 |
| 2008-02-12 | 494 | 495 | 482 | 494 | 1,199,000 | 494 |
| 2008-02-08 | 487 | 495 | 483 | 493 | 1,451,000 | 493 |
| 2008-02-07 | 471 | 476 | 460 | 472 | 1,092,000 | 472 |
| 2008-02-06 | 474 | 475 | 466 | 466 | 605,000 | 466 |
| 2008-02-05 | 470 | 476 | 470 | 476 | 451,000 | 476 |
| 2008-02-04 | 475 | 475 | 465 | 468 | 446,000 | 468 |
| 2008-02-01 | 468 | 468 | 456 | 461 | 563,000 | 461 |
| 2008-01-31 | 460 | 473 | 456 | 469 | 1,320,000 | 469 |
| 2008-01-30 | 468 | 469 | 455 | 457 | 1,184,000 | 457 |
| 2008-01-29 | 476 | 483 | 466 | 469 | 1,146,000 | 469 |
| 2008-01-28 | 476 | 478 | 470 | 471 | 634,000 | 471 |
| 2008-01-25 | 491 | 492 | 478 | 486 | 887,000 | 486 |
| 2008-01-24 | 470 | 482 | 468 | 479 | 714,000 | 479 |
| 2008-01-23 | 465 | 475 | 461 | 468 | 1,030,000 | 468 |
| 2008-01-22 | 480 | 483 | 460 | 460 | 1,040,000 | 460 |
| 2008-01-21 | 495 | 499 | 488 | 489 | 875,000 | 489 |
| 2008-01-18 | 491 | 500 | 486 | 498 | 1,478,000 | 498 |
| 2008-01-17 | 516 | 526 | 499 | 506 | 2,023,000 | 506 |
| 2008-01-16 | 500 | 514 | 500 | 508 | 843,000 | 508 |
| 2008-01-15 | 535 | 536 | 512 | 514 | 973,000 | 514 |
| 2008-01-11 | 541 | 541 | 524 | 525 | 888,000 | 525 |
| 2008-01-10 | 523 | 534 | 520 | 527 | 818,000 | 527 |
| 2008-01-09 | 503 | 519 | 503 | 516 | 670,000 | 516 |
| 2008-01-08 | 506 | 507 | 501 | 503 | 694,000 | 503 |
| 2008-01-07 | 504 | 518 | 500 | 514 | 827,000 | 514 |
| 2008-01-04 | 520 | 520 | 506 | 510 | 460,000 | 510 |
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
