4912 ライオン(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30457458453453381,000453
2009-12-29460461456459187,000459
2009-12-28461463458460330,000460
2009-12-25469469467467669,000467
2009-12-24467469466468325,000468
2009-12-22465468464465365,000465
2009-12-21467467464465259,000465
2009-12-18462466461466324,000466
2009-12-17467470461462352,000462
2009-12-16463469462466300,000466
2009-12-15464464458460314,000460
2009-12-14465465460463302,000463
2009-12-11462466458466625,000466
2009-12-10470470461463480,000463
2009-12-09466469464469375,000469
2009-12-08460469460464286,000464
2009-12-07464468461462345,000462
2009-12-04464464461463344,000463
2009-12-03454464454463343,000463
2009-12-02452460452457292,000457
2009-12-01444459444459451,000459
2009-11-30443448443448595,000448
2009-11-27442445441442218,000442
2009-11-26444446442442125,000442
2009-11-25444446442445234,000445
2009-11-24447447441442257,000442
2009-11-20443447441447256,000447
2009-11-19447449442444304,000444
2009-11-18445450443446362,000446
2009-11-17445446440441290,000441
2009-11-16444448443447269,000447
2009-11-13444447444446218,000446
2009-11-12452453442443454,000443
2009-11-11452456450452271,000452
2009-11-10455455447447337,000447
2009-11-09449450445449318,000449
2009-11-06450450445447325,000447
2009-11-05452454443446360,000446
2009-11-04452453449450280,000450
2009-11-02446451446451388,000451
2009-10-30456458451453627,000453
2009-10-294544564424431,455,000443
2009-10-28464464456456428,000456
2009-10-27468468459462454,000462
2009-10-26462469462468380,000468
2009-10-23467468461462297,000462
2009-10-22460466460466408,000466
2009-10-21461465460464301,000464
2009-10-20459465459461207,000461
2009-10-19456458454458237,000458
2009-10-16458458452455254,000455
2009-10-15453459453456275,000456
2009-10-14449455448453377,000453
2009-10-13452453448451313,000451
2009-10-09455455448452435,000452
2009-10-08454454450454303,000454
2009-10-07450451447449213,000449
2009-10-06454454447448355,000448
2009-10-05460462451454358,000454
2009-10-02461464460462348,000462
2009-10-01467467463465197,000465
2009-09-30461466461466283,000466
2009-09-29463464460463273,000463
2009-09-28465468460462268,000462
2009-09-25470470460463382,000463
2009-09-24456469456469431,000469
2009-09-18456456450456404,000456
2009-09-17457458455457263,000457
2009-09-16463464455455291,000455
2009-09-15465465458463401,000463
2009-09-14460461454461314,000461
2009-09-11467467460461502,000461
2009-09-10466469464467351,000467
2009-09-09465466460462169,000462
2009-09-08464464461463253,000463
2009-09-07463463458459251,000459
2009-09-04468468457460441,000460
2009-09-03470470463467588,000467
2009-09-02475475470472422,000472
2009-09-01475481473478341,000478
2009-08-31474481471476584,000476
2009-08-28469472467470448,000470
2009-08-27470470463468350,000468
2009-08-26468470461470553,000470
2009-08-25465468465466370,000466
2009-08-24464470463465520,000465
2009-08-21464464455461406,000461
2009-08-20458465457462871,000462
2009-08-19451462450457647,000457
2009-08-18447453447453351,000453
2009-08-17450451446450431,000450
2009-08-14448452448452329,000452
2009-08-13451451447448213,000448
2009-08-12446451444450527,000450
2009-08-11446451445451448,000451
2009-08-10446450444446494,000446
2009-08-07451454450454326,000454
2009-08-06451457450455385,000455
2009-08-05455455453455267,000455
2009-08-04456456451455315,000455
2009-08-03457458448455583,000455
2009-07-31455457452455869,000455
2009-07-30446452444451796,000451
2009-07-29443447443446309,000446
2009-07-28443444441442177,000442
2009-07-27445448443444268,000444
2009-07-24442443441443428,000443
2009-07-23440443439440321,000440
2009-07-22441441437440381,000440
2009-07-21437442436438377,000438
2009-07-17431440431437304,000437
2009-07-16433438431431388,000431
2009-07-15429433427432513,000432
2009-07-14431431425428559,000428
2009-07-13432434425428666,000428
2009-07-10435436432436289,000436
2009-07-09438439433433590,000433
2009-07-08442444439442407,000442
2009-07-07441445441444555,000444
2009-07-06438440437438593,000438
2009-07-03442443438441423,000441
2009-07-02447447444445406,000445
2009-07-01446449445446522,000446
2009-06-30448448445447448,000447
2009-06-29448448445447466,000447
2009-06-26448448444448318,000448
2009-06-25445448442447493,000447
2009-06-24450451446448644,000448
2009-06-23448450447449407,000449
2009-06-22448454448451762,000451
2009-06-19448449446447642,000447
2009-06-18448448445447405,000447
2009-06-17447450445449485,000449
2009-06-16450451446450598,000450
2009-06-154474544454541,125,000454
2009-06-12446447444445800,000445
2009-06-11445446443445527,000445
2009-06-10443445441445727,000445
2009-06-09439443437443676,000443
2009-06-08443444439439823,000439
2009-06-05445445439441917,000441
2009-06-04442444439442934,000442
2009-06-03435442435441887,000441
2009-06-02435437433435848,000435
2009-06-01433433431433704,000433
2009-05-29432434430434799,000434
2009-05-28432433431433656,000433
2009-05-27435435432432381,000432
2009-05-26433434431432627,000432
2009-05-25435436431432812,000432
2009-05-22433436433435622,000435
2009-05-21437438431436833,000436
2009-05-20437438433436805,000436
2009-05-194364384314371,396,000437
2009-05-184314364284301,644,000430
2009-05-154284294234251,733,000425
2009-05-144354374274291,797,000429
2009-05-134464474354391,743,000439
2009-05-12450453445446549,000446
2009-05-11456459446453600,000453
2009-05-08452457450451426,000451
2009-05-07452455447450520,000450
2009-05-01453457441445945,000445
2009-04-30451456450450535,000450
2009-04-28450452444446582,000446
2009-04-27453463445447617,000447
2009-04-24457458447448346,000448
2009-04-23448452446452270,000452
2009-04-22453454448450392,000450
2009-04-21455455449451408,000451
2009-04-20465465457459321,000459
2009-04-17459462455456376,000456
2009-04-16454463453455596,000455
2009-04-15458458448452628,000452
2009-04-14453454448453306,000453
2009-04-13456456450452296,000452
2009-04-10457457450454320,000454
2009-04-09450456448456304,000456
2009-04-08455455445449678,000449
2009-04-07460460454457461,000457
2009-04-06461465455456534,000456
2009-04-03472473458461629,000461
2009-04-02470472464468495,000468
2009-04-01458472456468276,000468
2009-03-31464472458459625,000459
2009-03-30479490467468756,000468
2009-03-27492495484484381,000484
2009-03-26487487475482476,000482
2009-03-25476482471482582,000482
2009-03-24476476463471685,000471
2009-03-23456463454461467,000461
2009-03-19459460448451415,000451
2009-03-18467467453454922,000454
2009-03-17461466458462356,000462
2009-03-16465470461466556,000466
2009-03-134274474244451,554,000445
2009-03-12453454443447788,000447
2009-03-11472473465468587,000468
2009-03-10474474462465402,000465
2009-03-09487487476479705,000479
2009-03-06482490479486538,000486
2009-03-05494500485495764,000495
2009-03-04479493478493523,000493
2009-03-03478484477481484,000481
2009-03-02478486475484302,000484
2009-02-27480494479493718,000493
2009-02-26480485472475727,000475
2009-02-25495495478481620,000481
2009-02-24490492486491583,000491
2009-02-23485494485490427,000490
2009-02-20490498483486540,000486
2009-02-19489490482488603,000488
2009-02-18491494481487697,000487
2009-02-17489498488491370,000491
2009-02-16483495482492818,000492
2009-02-13480488480483492,000483
2009-02-12484484477479664,000479
2009-02-104894994864921,297,000492
2009-02-09481485478478889,000478
2009-02-064824904814841,008,000484
2009-02-055025034824861,020,000486
2009-02-04500508495502520,000502
2009-02-03497506495495403,000495
2009-02-02511511496502765,000502
2009-01-30529529510512714,000512
2009-01-29529530519530542,000530
2009-01-28519527511524446,000524
2009-01-27526527514523961,000523
2009-01-26523532523525251,000525
2009-01-23525529516528627,000528
2009-01-225305305165221,113,000522
2009-01-21531544529529936,000529
2009-01-20540545530541843,000541
2009-01-19550556534545612,000545
2009-01-165265545265501,810,000550
2009-01-155075244945181,467,000518
2009-01-14515522511517353,000517
2009-01-13502519500514702,000514
2009-01-09517522510512501,000512
2009-01-08514529513523620,000523
2009-01-075155285095281,377,000528
2009-01-064985104945021,026,000502
2009-01-05489498489490536,000490

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