4912 ライオン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	446	446	443	443	252,000	443
2010-12-29	445	446	443	446	173,000	446
2010-12-28	445	445	443	444	451,000	444
2010-12-27	453	454	451	452	1,059,000	452
2010-12-24	452	452	450	451	422,000	451
2010-12-22	452	454	450	451	501,000	451
2010-12-21	452	454	451	453	458,000	453
2010-12-20	450	451	449	450	348,000	450
2010-12-17	449	450	449	449	369,000	449
2010-12-16	450	450	449	449	383,000	449
2010-12-15	451	451	449	450	370,000	450
2010-12-14	451	452	449	450	593,000	450
2010-12-13	449	451	448	450	425,000	450
2010-12-10	454	454	449	449	819,000	449
2010-12-09	448	452	448	451	337,000	451
2010-12-08	448	450	448	449	245,000	449
2010-12-07	445	449	445	448	306,000	448
2010-12-06	450	453	447	447	366,000	447
2010-12-03	446	450	446	450	347,000	450
2010-12-02	445	446	444	444	226,000	444
2010-12-01	443	445	441	442	373,000	442
2010-11-30	446	450	444	444	377,000	444
2010-11-29	448	449	446	446	198,000	446
2010-11-26	446	449	446	448	289,000	448
2010-11-25	447	448	445	446	197,000	446
2010-11-24	443	449	443	445	365,000	445
2010-11-22	450	450	446	447	200,000	447
2010-11-19	450	451	445	447	335,000	447
2010-11-18	444	450	443	448	363,000	448
2010-11-17	440	444	440	442	156,000	442
2010-11-16	445	446	440	442	212,000	442
2010-11-15	444	445	443	444	267,000	444
2010-11-12	444	446	442	443	209,000	443
2010-11-11	440	444	439	444	232,000	444
2010-11-10	438	440	437	440	290,000	440
2010-11-09	433	438	433	437	155,000	437
2010-11-08	436	438	432	436	299,000	436
2010-11-05	434	438	432	435	373,000	435
2010-11-04	424	433	424	431	326,000	431
2010-11-02	431	431	420	423	608,000	423
2010-11-01	433	433	429	430	253,000	430
2010-10-29	431	434	430	434	520,000	434
2010-10-28	432	434	431	432	682,000	432
2010-10-27	435	436	433	433	327,000	433
2010-10-26	433	437	433	435	290,000	435
2010-10-25	437	437	435	435	292,000	435
2010-10-22	435	440	433	438	349,000	438
2010-10-21	435	436	433	435	308,000	435
2010-10-20	436	438	434	435	362,000	435
2010-10-19	440	443	439	440	326,000	440
2010-10-18	435	441	435	439	391,000	439
2010-10-15	441	442	434	434	486,000	434
2010-10-14	441	444	438	439	461,000	439
2010-10-13	438	439	435	437	384,000	437
2010-10-12	448	448	434	435	621,000	435
2010-10-08	453	453	446	447	485,000	447
2010-10-07	453	455	452	455	193,000	455
2010-10-06	453	454	451	452	276,000	452
2010-10-05	452	459	452	456	302,000	456
2010-10-04	460	461	452	452	257,000	452
2010-10-01	460	461	457	459	372,000	459
2010-09-30	460	463	452	455	282,000	455
2010-09-29	455	461	455	461	353,000	461
2010-09-28	453	457	453	455	278,000	455
2010-09-27	451	454	450	454	346,000	454
2010-09-24	450	454	450	450	537,000	450
2010-09-22	447	450	446	448	396,000	448
2010-09-21	450	450	446	446	209,000	446
2010-09-17	450	452	449	449	281,000	449
2010-09-16	456	456	447	448	250,000	448
2010-09-15	445	457	444	455	709,000	455
2010-09-14	448	448	442	443	872,000	443
2010-09-13	452	452	448	450	382,000	450
2010-09-10	451	455	450	453	527,000	453
2010-09-09	450	451	448	451	245,000	451
2010-09-08	448	451	446	450	227,000	450
2010-09-07	452	454	451	453	152,000	453
2010-09-06	454	456	451	455	217,000	455
2010-09-03	452	455	451	453	143,000	453
2010-09-02	451	453	450	453	263,000	453
2010-09-01	450	452	445	448	349,000	448
2010-08-31	454	457	451	452	224,000	452
2010-08-30	456	459	455	458	371,000	458
2010-08-27	449	455	449	455	270,000	455
2010-08-26	445	450	445	450	189,000	450
2010-08-25	450	456	446	447	365,000	447
2010-08-24	446	451	444	450	195,000	450
2010-08-23	446	448	443	447	191,000	447
2010-08-20	449	450	448	448	192,000	448
2010-08-19	450	454	448	454	279,000	454
2010-08-18	450	453	446	452	415,000	452
2010-08-17	443	449	443	447	440,000	447
2010-08-16	443	445	440	443	339,000	443
2010-08-13	440	444	439	443	208,000	443
2010-08-12	439	442	439	442	246,000	442
2010-08-11	446	447	441	442	280,000	442
2010-08-10	453	454	446	447	248,000	447
2010-08-09	445	454	445	453	306,000	453
2010-08-06	444	450	442	449	360,000	449
2010-08-05	443	445	441	443	323,000	443
2010-08-04	442	442	439	441	403,000	441
2010-08-03	443	443	438	440	335,000	440
2010-08-02	443	446	440	440	286,000	440
2010-07-30	444	444	438	438	437,000	438
2010-07-29	447	450	444	446	271,000	446
2010-07-28	452	452	448	452	192,000	452
2010-07-27	446	450	446	447	159,000	447
2010-07-26	444	450	444	449	328,000	449
2010-07-23	445	447	440	441	325,000	441
2010-07-22	444	446	441	442	342,000	442
2010-07-21	447	449	442	447	340,000	447
2010-07-20	441	450	440	445	176,000	445
2010-07-16	445	446	442	442	320,000	442
2010-07-15	454	454	447	449	443,000	449
2010-07-14	455	459	452	456	209,000	456
2010-07-13	455	457	449	452	337,000	452
2010-07-12	462	464	457	457	352,000	457
2010-07-09	468	468	462	464	202,000	464
2010-07-08	465	468	464	468	306,000	468
2010-07-07	463	463	459	461	232,000	461
2010-07-06	457	465	457	465	255,000	465
2010-07-05	457	462	457	461	266,000	461
2010-07-02	458	462	454	461	370,000	461
2010-07-01	454	458	450	456	495,000	456
2010-06-30	452	458	450	458	369,000	458
2010-06-29	459	461	454	455	226,000	455
2010-06-28	459	463	456	460	382,000	460
2010-06-25	464	466	461	465	182,000	465
2010-06-24	460	465	460	463	117,000	463
2010-06-23	460	465	460	461	225,000	461
2010-06-22	462	466	461	466	239,000	466
2010-06-21	464	468	464	468	246,000	468
2010-06-18	462	464	458	464	262,000	464
2010-06-17	459	465	459	464	247,000	464
2010-06-16	461	465	459	463	204,000	463
2010-06-15	459	459	454	457	286,000	457
2010-06-14	462	464	460	461	248,000	461
2010-06-11	457	464	452	460	638,000	460
2010-06-10	449	452	446	451	347,000	451
2010-06-09	447	450	446	449	329,000	449
2010-06-08	444	449	443	448	153,000	448
2010-06-07	445	448	444	444	189,000	444
2010-06-04	448	452	447	452	266,000	452
2010-06-03	447	450	445	449	167,000	449
2010-06-02	443	450	443	447	300,000	447
2010-06-01	440	449	439	447	346,000	447
2010-05-31	437	444	436	443	259,000	443
2010-05-28	443	444	437	438	571,000	438
2010-05-27	440	444	437	437	365,000	437
2010-05-26	449	449	442	442	350,000	442
2010-05-25	446	453	444	449	631,000	449
2010-05-24	447	451	444	448	312,000	448
2010-05-21	450	453	447	447	376,000	447
2010-05-20	460	461	455	458	256,000	458
2010-05-19	464	466	458	460	261,000	460
2010-05-18	462	468	462	464	174,000	464
2010-05-17	467	467	461	463	265,000	463
2010-05-14	468	472	467	468	227,000	468
2010-05-13	471	474	469	471	260,000	471
2010-05-12	466	472	464	469	377,000	469
2010-05-11	461	466	461	463	252,000	463
2010-05-10	452	470	452	460	627,000	460
2010-05-07	460	460	454	458	554,000	458
2010-05-06	463	466	461	461	410,000	461
2010-04-30	465	471	465	470	337,000	470
2010-04-28	464	466	461	464	510,000	464
2010-04-27	470	471	464	468	219,000	468
2010-04-26	466	472	465	470	283,000	470
2010-04-23	466	466	462	464	293,000	464
2010-04-22	468	468	460	464	364,000	464
2010-04-21	467	469	464	467	288,000	467
2010-04-20	458	464	458	464	399,000	464
2010-04-19	461	466	457	457	339,000	457
2010-04-16	477	477	467	467	531,000	467
2010-04-15	484	484	477	478	399,000	478
2010-04-14	481	485	480	481	251,000	481
2010-04-13	487	487	477	481	274,000	481
2010-04-12	483	488	480	485	376,000	485
2010-04-09	472	481	472	481	453,000	481
2010-04-08	474	479	473	474	230,000	474
2010-04-07	474	478	471	475	309,000	475
2010-04-06	471	475	471	472	191,000	472
2010-04-05	472	474	470	474	226,000	474
2010-04-02	474	474	469	472	180,000	472
2010-04-01	469	473	465	473	229,000	473
2010-03-31	470	473	469	471	282,000	471
2010-03-30	466	470	465	470	337,000	470
2010-03-29	464	469	463	466	214,000	466
2010-03-26	464	469	461	469	426,000	469
2010-03-25	465	465	461	463	284,000	463
2010-03-24	463	464	462	464	211,000	464
2010-03-23	461	464	460	463	227,000	463
2010-03-19	460	461	458	461	270,000	461
2010-03-18	459	461	457	459	181,000	459
2010-03-17	457	460	454	459	311,000	459
2010-03-16	456	458	455	455	188,000	455
2010-03-15	454	455	453	455	311,000	455
2010-03-12	450	452	448	452	371,000	452
2010-03-11	449	450	447	450	140,000	450
2010-03-10	450	450	446	446	125,000	446
2010-03-09	450	452	449	450	136,000	450
2010-03-08	453	453	448	451	142,000	451
2010-03-05	447	452	446	450	220,000	450
2010-03-04	445	450	445	447	213,000	447
2010-03-03	448	449	446	449	146,000	449
2010-03-02	444	448	444	448	294,000	448
2010-03-01	441	447	441	444	179,000	444
2010-02-26	443	444	442	442	247,000	442
2010-02-25	443	444	441	442	232,000	442
2010-02-24	443	444	441	441	235,000	441
2010-02-23	447	447	443	444	237,000	444
2010-02-22	442	447	442	446	271,000	446
2010-02-19	441	442	439	439	361,000	439
2010-02-18	442	443	440	441	471,000	441
2010-02-17	446	446	440	442	457,000	442
2010-02-16	442	446	441	442	253,000	442
2010-02-15	450	451	443	444	228,000	444
2010-02-12	444	449	443	449	333,000	449
2010-02-10	441	443	440	441	163,000	441
2010-02-09	445	446	440	441	218,000	441
2010-02-08	449	452	447	449	182,000	449
2010-02-05	449	451	448	449	197,000	449
2010-02-04	453	457	450	457	226,000	457
2010-02-03	454	457	453	455	194,000	455
2010-02-02	451	455	450	453	290,000	453
2010-02-01	444	455	441	455	811,000	455
2010-01-29	445	446	436	436	301,000	436
2010-01-28	444	444	440	444	314,000	444
2010-01-27	448	450	445	445	344,000	445
2010-01-26	453	454	449	449	183,000	449
2010-01-25	454	458	452	453	211,000	453
2010-01-22	453	455	450	455	290,000	455
2010-01-21	453	457	452	456	253,000	456
2010-01-20	455	457	453	455	181,000	455
2010-01-19	455	455	453	453	185,000	453
2010-01-18	456	456	452	454	199,000	454
2010-01-15	455	457	451	456	305,000	456
2010-01-14	456	456	454	455	182,000	455
2010-01-13	450	457	450	454	182,000	454
2010-01-12	453	456	452	454	297,000	454
2010-01-08	451	456	451	453	254,000	453
2010-01-07	451	453	448	450	300,000	450
2010-01-06	452	453	450	453	258,000	453
2010-01-05	458	458	453	455	268,000	455
2010-01-04	448	456	448	454	259,000	454

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