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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 457 | 458 | 453 | 453 | 381,000 | 453 |
| 2009-12-29 | 460 | 461 | 456 | 459 | 187,000 | 459 |
| 2009-12-28 | 461 | 463 | 458 | 460 | 330,000 | 460 |
| 2009-12-25 | 469 | 469 | 467 | 467 | 669,000 | 467 |
| 2009-12-24 | 467 | 469 | 466 | 468 | 325,000 | 468 |
| 2009-12-22 | 465 | 468 | 464 | 465 | 365,000 | 465 |
| 2009-12-21 | 467 | 467 | 464 | 465 | 259,000 | 465 |
| 2009-12-18 | 462 | 466 | 461 | 466 | 324,000 | 466 |
| 2009-12-17 | 467 | 470 | 461 | 462 | 352,000 | 462 |
| 2009-12-16 | 463 | 469 | 462 | 466 | 300,000 | 466 |
| 2009-12-15 | 464 | 464 | 458 | 460 | 314,000 | 460 |
| 2009-12-14 | 465 | 465 | 460 | 463 | 302,000 | 463 |
| 2009-12-11 | 462 | 466 | 458 | 466 | 625,000 | 466 |
| 2009-12-10 | 470 | 470 | 461 | 463 | 480,000 | 463 |
| 2009-12-09 | 466 | 469 | 464 | 469 | 375,000 | 469 |
| 2009-12-08 | 460 | 469 | 460 | 464 | 286,000 | 464 |
| 2009-12-07 | 464 | 468 | 461 | 462 | 345,000 | 462 |
| 2009-12-04 | 464 | 464 | 461 | 463 | 344,000 | 463 |
| 2009-12-03 | 454 | 464 | 454 | 463 | 343,000 | 463 |
| 2009-12-02 | 452 | 460 | 452 | 457 | 292,000 | 457 |
| 2009-12-01 | 444 | 459 | 444 | 459 | 451,000 | 459 |
| 2009-11-30 | 443 | 448 | 443 | 448 | 595,000 | 448 |
| 2009-11-27 | 442 | 445 | 441 | 442 | 218,000 | 442 |
| 2009-11-26 | 444 | 446 | 442 | 442 | 125,000 | 442 |
| 2009-11-25 | 444 | 446 | 442 | 445 | 234,000 | 445 |
| 2009-11-24 | 447 | 447 | 441 | 442 | 257,000 | 442 |
| 2009-11-20 | 443 | 447 | 441 | 447 | 256,000 | 447 |
| 2009-11-19 | 447 | 449 | 442 | 444 | 304,000 | 444 |
| 2009-11-18 | 445 | 450 | 443 | 446 | 362,000 | 446 |
| 2009-11-17 | 445 | 446 | 440 | 441 | 290,000 | 441 |
| 2009-11-16 | 444 | 448 | 443 | 447 | 269,000 | 447 |
| 2009-11-13 | 444 | 447 | 444 | 446 | 218,000 | 446 |
| 2009-11-12 | 452 | 453 | 442 | 443 | 454,000 | 443 |
| 2009-11-11 | 452 | 456 | 450 | 452 | 271,000 | 452 |
| 2009-11-10 | 455 | 455 | 447 | 447 | 337,000 | 447 |
| 2009-11-09 | 449 | 450 | 445 | 449 | 318,000 | 449 |
| 2009-11-06 | 450 | 450 | 445 | 447 | 325,000 | 447 |
| 2009-11-05 | 452 | 454 | 443 | 446 | 360,000 | 446 |
| 2009-11-04 | 452 | 453 | 449 | 450 | 280,000 | 450 |
| 2009-11-02 | 446 | 451 | 446 | 451 | 388,000 | 451 |
| 2009-10-30 | 456 | 458 | 451 | 453 | 627,000 | 453 |
| 2009-10-29 | 454 | 456 | 442 | 443 | 1,455,000 | 443 |
| 2009-10-28 | 464 | 464 | 456 | 456 | 428,000 | 456 |
| 2009-10-27 | 468 | 468 | 459 | 462 | 454,000 | 462 |
| 2009-10-26 | 462 | 469 | 462 | 468 | 380,000 | 468 |
| 2009-10-23 | 467 | 468 | 461 | 462 | 297,000 | 462 |
| 2009-10-22 | 460 | 466 | 460 | 466 | 408,000 | 466 |
| 2009-10-21 | 461 | 465 | 460 | 464 | 301,000 | 464 |
| 2009-10-20 | 459 | 465 | 459 | 461 | 207,000 | 461 |
| 2009-10-19 | 456 | 458 | 454 | 458 | 237,000 | 458 |
| 2009-10-16 | 458 | 458 | 452 | 455 | 254,000 | 455 |
| 2009-10-15 | 453 | 459 | 453 | 456 | 275,000 | 456 |
| 2009-10-14 | 449 | 455 | 448 | 453 | 377,000 | 453 |
| 2009-10-13 | 452 | 453 | 448 | 451 | 313,000 | 451 |
| 2009-10-09 | 455 | 455 | 448 | 452 | 435,000 | 452 |
| 2009-10-08 | 454 | 454 | 450 | 454 | 303,000 | 454 |
| 2009-10-07 | 450 | 451 | 447 | 449 | 213,000 | 449 |
| 2009-10-06 | 454 | 454 | 447 | 448 | 355,000 | 448 |
| 2009-10-05 | 460 | 462 | 451 | 454 | 358,000 | 454 |
| 2009-10-02 | 461 | 464 | 460 | 462 | 348,000 | 462 |
| 2009-10-01 | 467 | 467 | 463 | 465 | 197,000 | 465 |
| 2009-09-30 | 461 | 466 | 461 | 466 | 283,000 | 466 |
| 2009-09-29 | 463 | 464 | 460 | 463 | 273,000 | 463 |
| 2009-09-28 | 465 | 468 | 460 | 462 | 268,000 | 462 |
| 2009-09-25 | 470 | 470 | 460 | 463 | 382,000 | 463 |
| 2009-09-24 | 456 | 469 | 456 | 469 | 431,000 | 469 |
| 2009-09-18 | 456 | 456 | 450 | 456 | 404,000 | 456 |
| 2009-09-17 | 457 | 458 | 455 | 457 | 263,000 | 457 |
| 2009-09-16 | 463 | 464 | 455 | 455 | 291,000 | 455 |
| 2009-09-15 | 465 | 465 | 458 | 463 | 401,000 | 463 |
| 2009-09-14 | 460 | 461 | 454 | 461 | 314,000 | 461 |
| 2009-09-11 | 467 | 467 | 460 | 461 | 502,000 | 461 |
| 2009-09-10 | 466 | 469 | 464 | 467 | 351,000 | 467 |
| 2009-09-09 | 465 | 466 | 460 | 462 | 169,000 | 462 |
| 2009-09-08 | 464 | 464 | 461 | 463 | 253,000 | 463 |
| 2009-09-07 | 463 | 463 | 458 | 459 | 251,000 | 459 |
| 2009-09-04 | 468 | 468 | 457 | 460 | 441,000 | 460 |
| 2009-09-03 | 470 | 470 | 463 | 467 | 588,000 | 467 |
| 2009-09-02 | 475 | 475 | 470 | 472 | 422,000 | 472 |
| 2009-09-01 | 475 | 481 | 473 | 478 | 341,000 | 478 |
| 2009-08-31 | 474 | 481 | 471 | 476 | 584,000 | 476 |
| 2009-08-28 | 469 | 472 | 467 | 470 | 448,000 | 470 |
| 2009-08-27 | 470 | 470 | 463 | 468 | 350,000 | 468 |
| 2009-08-26 | 468 | 470 | 461 | 470 | 553,000 | 470 |
| 2009-08-25 | 465 | 468 | 465 | 466 | 370,000 | 466 |
| 2009-08-24 | 464 | 470 | 463 | 465 | 520,000 | 465 |
| 2009-08-21 | 464 | 464 | 455 | 461 | 406,000 | 461 |
| 2009-08-20 | 458 | 465 | 457 | 462 | 871,000 | 462 |
| 2009-08-19 | 451 | 462 | 450 | 457 | 647,000 | 457 |
| 2009-08-18 | 447 | 453 | 447 | 453 | 351,000 | 453 |
| 2009-08-17 | 450 | 451 | 446 | 450 | 431,000 | 450 |
| 2009-08-14 | 448 | 452 | 448 | 452 | 329,000 | 452 |
| 2009-08-13 | 451 | 451 | 447 | 448 | 213,000 | 448 |
| 2009-08-12 | 446 | 451 | 444 | 450 | 527,000 | 450 |
| 2009-08-11 | 446 | 451 | 445 | 451 | 448,000 | 451 |
| 2009-08-10 | 446 | 450 | 444 | 446 | 494,000 | 446 |
| 2009-08-07 | 451 | 454 | 450 | 454 | 326,000 | 454 |
| 2009-08-06 | 451 | 457 | 450 | 455 | 385,000 | 455 |
| 2009-08-05 | 455 | 455 | 453 | 455 | 267,000 | 455 |
| 2009-08-04 | 456 | 456 | 451 | 455 | 315,000 | 455 |
| 2009-08-03 | 457 | 458 | 448 | 455 | 583,000 | 455 |
| 2009-07-31 | 455 | 457 | 452 | 455 | 869,000 | 455 |
| 2009-07-30 | 446 | 452 | 444 | 451 | 796,000 | 451 |
| 2009-07-29 | 443 | 447 | 443 | 446 | 309,000 | 446 |
| 2009-07-28 | 443 | 444 | 441 | 442 | 177,000 | 442 |
| 2009-07-27 | 445 | 448 | 443 | 444 | 268,000 | 444 |
| 2009-07-24 | 442 | 443 | 441 | 443 | 428,000 | 443 |
| 2009-07-23 | 440 | 443 | 439 | 440 | 321,000 | 440 |
| 2009-07-22 | 441 | 441 | 437 | 440 | 381,000 | 440 |
| 2009-07-21 | 437 | 442 | 436 | 438 | 377,000 | 438 |
| 2009-07-17 | 431 | 440 | 431 | 437 | 304,000 | 437 |
| 2009-07-16 | 433 | 438 | 431 | 431 | 388,000 | 431 |
| 2009-07-15 | 429 | 433 | 427 | 432 | 513,000 | 432 |
| 2009-07-14 | 431 | 431 | 425 | 428 | 559,000 | 428 |
| 2009-07-13 | 432 | 434 | 425 | 428 | 666,000 | 428 |
| 2009-07-10 | 435 | 436 | 432 | 436 | 289,000 | 436 |
| 2009-07-09 | 438 | 439 | 433 | 433 | 590,000 | 433 |
| 2009-07-08 | 442 | 444 | 439 | 442 | 407,000 | 442 |
| 2009-07-07 | 441 | 445 | 441 | 444 | 555,000 | 444 |
| 2009-07-06 | 438 | 440 | 437 | 438 | 593,000 | 438 |
| 2009-07-03 | 442 | 443 | 438 | 441 | 423,000 | 441 |
| 2009-07-02 | 447 | 447 | 444 | 445 | 406,000 | 445 |
| 2009-07-01 | 446 | 449 | 445 | 446 | 522,000 | 446 |
| 2009-06-30 | 448 | 448 | 445 | 447 | 448,000 | 447 |
| 2009-06-29 | 448 | 448 | 445 | 447 | 466,000 | 447 |
| 2009-06-26 | 448 | 448 | 444 | 448 | 318,000 | 448 |
| 2009-06-25 | 445 | 448 | 442 | 447 | 493,000 | 447 |
| 2009-06-24 | 450 | 451 | 446 | 448 | 644,000 | 448 |
| 2009-06-23 | 448 | 450 | 447 | 449 | 407,000 | 449 |
| 2009-06-22 | 448 | 454 | 448 | 451 | 762,000 | 451 |
| 2009-06-19 | 448 | 449 | 446 | 447 | 642,000 | 447 |
| 2009-06-18 | 448 | 448 | 445 | 447 | 405,000 | 447 |
| 2009-06-17 | 447 | 450 | 445 | 449 | 485,000 | 449 |
| 2009-06-16 | 450 | 451 | 446 | 450 | 598,000 | 450 |
| 2009-06-15 | 447 | 454 | 445 | 454 | 1,125,000 | 454 |
| 2009-06-12 | 446 | 447 | 444 | 445 | 800,000 | 445 |
| 2009-06-11 | 445 | 446 | 443 | 445 | 527,000 | 445 |
| 2009-06-10 | 443 | 445 | 441 | 445 | 727,000 | 445 |
| 2009-06-09 | 439 | 443 | 437 | 443 | 676,000 | 443 |
| 2009-06-08 | 443 | 444 | 439 | 439 | 823,000 | 439 |
| 2009-06-05 | 445 | 445 | 439 | 441 | 917,000 | 441 |
| 2009-06-04 | 442 | 444 | 439 | 442 | 934,000 | 442 |
| 2009-06-03 | 435 | 442 | 435 | 441 | 887,000 | 441 |
| 2009-06-02 | 435 | 437 | 433 | 435 | 848,000 | 435 |
| 2009-06-01 | 433 | 433 | 431 | 433 | 704,000 | 433 |
| 2009-05-29 | 432 | 434 | 430 | 434 | 799,000 | 434 |
| 2009-05-28 | 432 | 433 | 431 | 433 | 656,000 | 433 |
| 2009-05-27 | 435 | 435 | 432 | 432 | 381,000 | 432 |
| 2009-05-26 | 433 | 434 | 431 | 432 | 627,000 | 432 |
| 2009-05-25 | 435 | 436 | 431 | 432 | 812,000 | 432 |
| 2009-05-22 | 433 | 436 | 433 | 435 | 622,000 | 435 |
| 2009-05-21 | 437 | 438 | 431 | 436 | 833,000 | 436 |
| 2009-05-20 | 437 | 438 | 433 | 436 | 805,000 | 436 |
| 2009-05-19 | 436 | 438 | 431 | 437 | 1,396,000 | 437 |
| 2009-05-18 | 431 | 436 | 428 | 430 | 1,644,000 | 430 |
| 2009-05-15 | 428 | 429 | 423 | 425 | 1,733,000 | 425 |
| 2009-05-14 | 435 | 437 | 427 | 429 | 1,797,000 | 429 |
| 2009-05-13 | 446 | 447 | 435 | 439 | 1,743,000 | 439 |
| 2009-05-12 | 450 | 453 | 445 | 446 | 549,000 | 446 |
| 2009-05-11 | 456 | 459 | 446 | 453 | 600,000 | 453 |
| 2009-05-08 | 452 | 457 | 450 | 451 | 426,000 | 451 |
| 2009-05-07 | 452 | 455 | 447 | 450 | 520,000 | 450 |
| 2009-05-01 | 453 | 457 | 441 | 445 | 945,000 | 445 |
| 2009-04-30 | 451 | 456 | 450 | 450 | 535,000 | 450 |
| 2009-04-28 | 450 | 452 | 444 | 446 | 582,000 | 446 |
| 2009-04-27 | 453 | 463 | 445 | 447 | 617,000 | 447 |
| 2009-04-24 | 457 | 458 | 447 | 448 | 346,000 | 448 |
| 2009-04-23 | 448 | 452 | 446 | 452 | 270,000 | 452 |
| 2009-04-22 | 453 | 454 | 448 | 450 | 392,000 | 450 |
| 2009-04-21 | 455 | 455 | 449 | 451 | 408,000 | 451 |
| 2009-04-20 | 465 | 465 | 457 | 459 | 321,000 | 459 |
| 2009-04-17 | 459 | 462 | 455 | 456 | 376,000 | 456 |
| 2009-04-16 | 454 | 463 | 453 | 455 | 596,000 | 455 |
| 2009-04-15 | 458 | 458 | 448 | 452 | 628,000 | 452 |
| 2009-04-14 | 453 | 454 | 448 | 453 | 306,000 | 453 |
| 2009-04-13 | 456 | 456 | 450 | 452 | 296,000 | 452 |
| 2009-04-10 | 457 | 457 | 450 | 454 | 320,000 | 454 |
| 2009-04-09 | 450 | 456 | 448 | 456 | 304,000 | 456 |
| 2009-04-08 | 455 | 455 | 445 | 449 | 678,000 | 449 |
| 2009-04-07 | 460 | 460 | 454 | 457 | 461,000 | 457 |
| 2009-04-06 | 461 | 465 | 455 | 456 | 534,000 | 456 |
| 2009-04-03 | 472 | 473 | 458 | 461 | 629,000 | 461 |
| 2009-04-02 | 470 | 472 | 464 | 468 | 495,000 | 468 |
| 2009-04-01 | 458 | 472 | 456 | 468 | 276,000 | 468 |
| 2009-03-31 | 464 | 472 | 458 | 459 | 625,000 | 459 |
| 2009-03-30 | 479 | 490 | 467 | 468 | 756,000 | 468 |
| 2009-03-27 | 492 | 495 | 484 | 484 | 381,000 | 484 |
| 2009-03-26 | 487 | 487 | 475 | 482 | 476,000 | 482 |
| 2009-03-25 | 476 | 482 | 471 | 482 | 582,000 | 482 |
| 2009-03-24 | 476 | 476 | 463 | 471 | 685,000 | 471 |
| 2009-03-23 | 456 | 463 | 454 | 461 | 467,000 | 461 |
| 2009-03-19 | 459 | 460 | 448 | 451 | 415,000 | 451 |
| 2009-03-18 | 467 | 467 | 453 | 454 | 922,000 | 454 |
| 2009-03-17 | 461 | 466 | 458 | 462 | 356,000 | 462 |
| 2009-03-16 | 465 | 470 | 461 | 466 | 556,000 | 466 |
| 2009-03-13 | 427 | 447 | 424 | 445 | 1,554,000 | 445 |
| 2009-03-12 | 453 | 454 | 443 | 447 | 788,000 | 447 |
| 2009-03-11 | 472 | 473 | 465 | 468 | 587,000 | 468 |
| 2009-03-10 | 474 | 474 | 462 | 465 | 402,000 | 465 |
| 2009-03-09 | 487 | 487 | 476 | 479 | 705,000 | 479 |
| 2009-03-06 | 482 | 490 | 479 | 486 | 538,000 | 486 |
| 2009-03-05 | 494 | 500 | 485 | 495 | 764,000 | 495 |
| 2009-03-04 | 479 | 493 | 478 | 493 | 523,000 | 493 |
| 2009-03-03 | 478 | 484 | 477 | 481 | 484,000 | 481 |
| 2009-03-02 | 478 | 486 | 475 | 484 | 302,000 | 484 |
| 2009-02-27 | 480 | 494 | 479 | 493 | 718,000 | 493 |
| 2009-02-26 | 480 | 485 | 472 | 475 | 727,000 | 475 |
| 2009-02-25 | 495 | 495 | 478 | 481 | 620,000 | 481 |
| 2009-02-24 | 490 | 492 | 486 | 491 | 583,000 | 491 |
| 2009-02-23 | 485 | 494 | 485 | 490 | 427,000 | 490 |
| 2009-02-20 | 490 | 498 | 483 | 486 | 540,000 | 486 |
| 2009-02-19 | 489 | 490 | 482 | 488 | 603,000 | 488 |
| 2009-02-18 | 491 | 494 | 481 | 487 | 697,000 | 487 |
| 2009-02-17 | 489 | 498 | 488 | 491 | 370,000 | 491 |
| 2009-02-16 | 483 | 495 | 482 | 492 | 818,000 | 492 |
| 2009-02-13 | 480 | 488 | 480 | 483 | 492,000 | 483 |
| 2009-02-12 | 484 | 484 | 477 | 479 | 664,000 | 479 |
| 2009-02-10 | 489 | 499 | 486 | 492 | 1,297,000 | 492 |
| 2009-02-09 | 481 | 485 | 478 | 478 | 889,000 | 478 |
| 2009-02-06 | 482 | 490 | 481 | 484 | 1,008,000 | 484 |
| 2009-02-05 | 502 | 503 | 482 | 486 | 1,020,000 | 486 |
| 2009-02-04 | 500 | 508 | 495 | 502 | 520,000 | 502 |
| 2009-02-03 | 497 | 506 | 495 | 495 | 403,000 | 495 |
| 2009-02-02 | 511 | 511 | 496 | 502 | 765,000 | 502 |
| 2009-01-30 | 529 | 529 | 510 | 512 | 714,000 | 512 |
| 2009-01-29 | 529 | 530 | 519 | 530 | 542,000 | 530 |
| 2009-01-28 | 519 | 527 | 511 | 524 | 446,000 | 524 |
| 2009-01-27 | 526 | 527 | 514 | 523 | 961,000 | 523 |
| 2009-01-26 | 523 | 532 | 523 | 525 | 251,000 | 525 |
| 2009-01-23 | 525 | 529 | 516 | 528 | 627,000 | 528 |
| 2009-01-22 | 530 | 530 | 516 | 522 | 1,113,000 | 522 |
| 2009-01-21 | 531 | 544 | 529 | 529 | 936,000 | 529 |
| 2009-01-20 | 540 | 545 | 530 | 541 | 843,000 | 541 |
| 2009-01-19 | 550 | 556 | 534 | 545 | 612,000 | 545 |
| 2009-01-16 | 526 | 554 | 526 | 550 | 1,810,000 | 550 |
| 2009-01-15 | 507 | 524 | 494 | 518 | 1,467,000 | 518 |
| 2009-01-14 | 515 | 522 | 511 | 517 | 353,000 | 517 |
| 2009-01-13 | 502 | 519 | 500 | 514 | 702,000 | 514 |
| 2009-01-09 | 517 | 522 | 510 | 512 | 501,000 | 512 |
| 2009-01-08 | 514 | 529 | 513 | 523 | 620,000 | 523 |
| 2009-01-07 | 515 | 528 | 509 | 528 | 1,377,000 | 528 |
| 2009-01-06 | 498 | 510 | 494 | 502 | 1,026,000 | 502 |
| 2009-01-05 | 489 | 498 | 489 | 490 | 536,000 | 490 |
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
