4912 ライオン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	450	455	448	455	229,000	455
2011-12-29	453	453	447	449	204,000	449
2011-12-28	450	455	448	452	887,000	452
2011-12-27	460	460	454	458	1,414,000	458
2011-12-26	465	466	463	464	339,000	464
2011-12-22	459	465	458	464	452,000	464
2011-12-21	454	458	453	458	328,000	458
2011-12-20	450	453	449	453	205,000	453
2011-12-19	451	452	449	450	212,000	450
2011-12-16	448	452	448	449	206,000	449
2011-12-15	448	450	448	448	204,000	448
2011-12-14	450	451	449	449	197,000	449
2011-12-13	450	454	450	452	227,000	452
2011-12-12	455	456	452	452	368,000	452
2011-12-09	452	453	451	452	524,000	452
2011-12-08	447	451	447	451	315,000	451
2011-12-07	447	448	443	446	379,000	446
2011-12-06	446	451	446	446	201,000	446
2011-12-05	443	448	442	446	329,000	446
2011-12-02	444	444	441	444	312,000	444
2011-12-01	446	447	440	441	249,000	441
2011-11-30	441	444	440	444	315,000	444
2011-11-29	442	442	440	441	237,000	441
2011-11-28	444	445	440	440	248,000	440
2011-11-25	440	443	439	441	435,000	441
2011-11-24	439	442	439	440	321,000	440
2011-11-22	440	443	440	441	225,000	441
2011-11-21	442	443	439	442	330,000	442
2011-11-18	436	441	436	439	235,000	439
2011-11-17	439	440	436	438	209,000	438
2011-11-16	436	440	436	439	211,000	439
2011-11-15	439	439	436	437	231,000	437
2011-11-14	442	442	437	439	140,000	439
2011-11-11	439	442	437	437	232,000	437
2011-11-10	438	443	436	439	232,000	439
2011-11-09	442	444	440	444	355,000	444
2011-11-08	439	443	438	439	223,000	439
2011-11-07	441	441	437	439	186,000	439
2011-11-04	441	443	438	441	219,000	441
2011-11-02	439	442	436	439	266,000	439
2011-11-01	439	443	436	441	242,000	441
2011-10-31	443	445	439	439	423,000	439
2011-10-28	445	450	443	445	509,000	445
2011-10-27	444	447	440	445	271,000	445
2011-10-26	447	449	444	446	284,000	446
2011-10-25	453	454	450	450	207,000	450
2011-10-24	458	461	455	456	247,000	456
2011-10-21	461	461	457	457	133,000	457
2011-10-20	462	462	458	461	147,000	461
2011-10-19	464	465	461	463	132,000	463
2011-10-18	460	463	457	462	208,000	462
2011-10-17	460	468	457	466	309,000	466
2011-10-14	460	460	457	457	185,000	457
2011-10-13	470	470	463	463	146,000	463
2011-10-12	467	470	467	469	226,000	469
2011-10-11	467	470	465	465	301,000	465
2011-10-07	469	472	465	465	171,000	465
2011-10-06	467	471	466	467	178,000	467
2011-10-05	470	472	462	468	274,000	468
2011-10-04	470	471	465	469	308,000	469
2011-10-03	459	474	457	471	343,000	471
2011-09-30	467	469	453	467	515,000	467
2011-09-29	456	475	456	475	612,000	475
2011-09-28	459	460	451	460	427,000	460
2011-09-27	449	460	448	460	408,000	460
2011-09-26	444	450	444	448	290,000	448
2011-09-22	446	448	444	448	274,000	448
2011-09-21	443	445	442	445	167,000	445
2011-09-20	442	444	440	442	217,000	442
2011-09-16	449	449	445	446	182,000	446
2011-09-15	447	450	446	449	322,000	449
2011-09-14	446	448	442	446	271,000	446
2011-09-13	438	447	436	446	325,000	446
2011-09-12	435	440	435	440	208,000	440
2011-09-09	438	443	436	443	481,000	443
2011-09-08	434	438	429	438	274,000	438
2011-09-07	434	436	431	436	296,000	436
2011-09-06	428	432	427	431	225,000	431
2011-09-05	426	428	425	428	136,000	428
2011-09-02	425	432	422	431	226,000	431
2011-09-01	432	433	424	429	344,000	429
2011-08-31	428	431	426	431	281,000	431
2011-08-30	425	428	423	427	254,000	427
2011-08-29	419	423	416	423	276,000	423
2011-08-26	421	421	416	419	271,000	419
2011-08-25	420	420	417	417	305,000	417
2011-08-24	417	420	417	418	340,000	418
2011-08-23	412	418	411	418	299,000	418
2011-08-22	412	413	408	411	146,000	411
2011-08-19	401	410	401	410	186,000	410
2011-08-18	411	412	405	407	282,000	407
2011-08-17	412	415	409	413	175,000	413
2011-08-16	412	414	410	413	230,000	413
2011-08-15	412	413	406	412	314,000	412
2011-08-12	411	413	405	408	273,000	408
2011-08-11	405	409	402	409	281,000	409
2011-08-10	409	410	405	408	271,000	408
2011-08-09	401	404	393	401	407,000	401
2011-08-08	409	411	406	406	221,000	406
2011-08-05	407	413	407	412	288,000	412
2011-08-04	411	420	411	418	231,000	418
2011-08-03	420	421	411	411	455,000	411
2011-08-02	429	429	422	422	263,000	422
2011-08-01	424	429	423	429	238,000	429
2011-07-29	434	435	422	422	570,000	422
2011-07-28	435	439	433	436	160,000	436
2011-07-27	443	443	435	437	330,000	437
2011-07-26	444	448	443	445	166,000	445
2011-07-25	447	447	443	444	208,000	444
2011-07-22	446	446	443	446	114,000	446
2011-07-21	444	445	441	443	213,000	443
2011-07-20	451	451	445	446	157,000	446
2011-07-19	450	451	447	449	239,000	449
2011-07-15	446	452	446	451	307,000	451
2011-07-14	444	448	444	446	193,000	446
2011-07-13	442	448	442	447	150,000	447
2011-07-12	442	446	442	445	130,000	445
2011-07-11	443	447	443	447	122,000	447
2011-07-08	447	447	444	446	145,000	446
2011-07-07	445	447	440	446	297,000	446
2011-07-06	443	448	441	448	228,000	448
2011-07-05	445	446	443	445	147,000	445
2011-07-04	449	451	445	447	359,000	447
2011-07-01	447	447	443	446	288,000	446
2011-06-30	444	446	442	446	255,000	446
2011-06-29	443	444	441	443	181,000	443
2011-06-28	443	444	440	442	174,000	442
2011-06-27	445	447	443	444	257,000	444
2011-06-24	450	450	446	448	256,000	448
2011-06-23	447	450	445	449	355,000	449
2011-06-22	439	448	439	447	303,000	447
2011-06-21	435	439	434	439	241,000	439
2011-06-20	430	437	430	434	282,000	434
2011-06-17	440	440	427	429	672,000	429
2011-06-16	442	442	438	439	297,000	439
2011-06-15	446	448	441	445	413,000	445
2011-06-14	442	449	440	446	778,000	446
2011-06-13	436	441	434	440	143,000	440
2011-06-10	443	447	440	442	849,000	442
2011-06-09	432	439	432	438	411,000	438
2011-06-08	429	432	428	431	128,000	431
2011-06-07	430	432	427	432	374,000	432
2011-06-06	426	430	426	430	418,000	430
2011-06-03	430	437	430	434	271,000	434
2011-06-02	426	436	424	434	348,000	434
2011-06-01	432	433	425	433	424,000	433
2011-05-31	433	439	432	436	331,000	436
2011-05-30	433	434	426	433	215,000	433
2011-05-27	430	435	429	432	204,000	432
2011-05-26	429	436	429	435	303,000	435
2011-05-25	431	431	426	429	327,000	429
2011-05-24	428	431	427	430	606,000	430
2011-05-23	426	426	418	423	289,000	423
2011-05-20	420	424	420	422	215,000	422
2011-05-19	420	422	419	419	93,000	419
2011-05-18	417	423	416	421	224,000	421
2011-05-17	415	419	415	417	133,000	417
2011-05-16	416	420	414	417	283,000	417
2011-05-13	418	419	413	417	374,000	417
2011-05-12	418	422	418	418	202,000	418
2011-05-11	423	424	418	421	371,000	421
2011-05-10	424	425	420	423	346,000	423
2011-05-09	424	428	423	425	190,000	425
2011-05-06	427	427	422	425	201,000	425
2011-05-02	425	428	423	426	155,000	426
2011-04-28	420	425	415	425	448,000	425
2011-04-27	416	424	415	417	316,000	417
2011-04-26	420	422	416	418	204,000	418
2011-04-25	428	429	422	423	232,000	423
2011-04-22	426	427	420	423	356,000	423
2011-04-21	430	431	428	429	355,000	429
2011-04-20	420	431	420	428	900,000	428
2011-04-19	415	417	415	416	265,000	416
2011-04-18	417	419	416	416	260,000	416
2011-04-15	422	422	416	417	300,000	417
2011-04-14	410	420	409	418	468,000	418
2011-04-13	406	412	405	409	279,000	409
2011-04-12	406	409	405	406	219,000	406
2011-04-11	408	411	407	409	135,000	409
2011-04-08	400	411	400	408	406,000	408
2011-04-07	402	409	401	403	546,000	403
2011-04-06	405	405	395	396	820,000	396
2011-04-05	409	409	401	402	672,000	402
2011-04-04	417	419	408	408	692,000	408
2011-04-01	424	424	415	415	351,000	415
2011-03-31	423	424	420	423	308,000	423
2011-03-30	420	423	418	423	402,000	423
2011-03-29	417	418	412	415	558,000	415
2011-03-28	415	422	415	422	293,000	422
2011-03-25	418	419	414	415	271,000	415
2011-03-24	416	417	410	411	419,000	411
2011-03-23	426	427	416	419	258,000	419
2011-03-22	424	427	419	419	444,000	419
2011-03-18	401	415	401	415	905,000	415
2011-03-17	393	396	384	394	834,000	394
2011-03-16	379	404	372	395	995,000	395
2011-03-15	411	412	350	379	1,290,000	379
2011-03-14	413	429	408	418	669,000	418
2011-03-11	441	441	437	437	927,000	437
2011-03-10	437	441	437	438	302,000	438
2011-03-09	437	440	436	439	214,000	439
2011-03-08	436	439	436	437	231,000	437
2011-03-07	437	438	434	435	245,000	435
2011-03-04	438	439	437	437	155,000	437
2011-03-03	437	438	436	436	95,000	436
2011-03-02	438	439	435	435	277,000	435
2011-03-01	439	441	438	440	241,000	440
2011-02-28	436	439	434	437	401,000	437
2011-02-25	435	436	433	435	402,000	435
2011-02-24	438	438	435	435	426,000	435
2011-02-23	441	444	438	438	438,000	438
2011-02-22	445	446	442	442	237,000	442
2011-02-21	448	449	445	447	200,000	447
2011-02-18	449	450	447	447	335,000	447
2011-02-17	445	450	444	449	380,000	449
2011-02-16	444	445	443	444	159,000	444
2011-02-15	445	445	444	445	203,000	445
2011-02-14	440	443	439	443	365,000	443
2011-02-10	435	438	435	437	121,000	437
2011-02-09	439	440	435	437	406,000	437
2011-02-08	440	445	439	439	605,000	439
2011-02-07	440	443	440	443	225,000	443
2011-02-04	439	440	438	440	248,000	440
2011-02-03	441	441	438	439	389,000	439
2011-02-02	440	442	439	440	211,000	440
2011-02-01	438	439	434	439	201,000	439
2011-01-31	435	436	433	436	248,000	436
2011-01-28	439	440	436	436	227,000	436
2011-01-27	440	441	438	438	142,000	438
2011-01-26	440	441	438	439	169,000	439
2011-01-25	439	441	436	440	309,000	440
2011-01-24	439	439	436	439	191,000	439
2011-01-21	442	442	438	439	327,000	439
2011-01-20	442	443	440	442	261,000	442
2011-01-19	444	444	442	443	184,000	443
2011-01-18	443	444	442	443	165,000	443
2011-01-17	446	447	443	443	167,000	443
2011-01-14	443	446	443	444	260,000	444
2011-01-13	443	447	443	445	315,000	445
2011-01-12	445	445	442	442	258,000	442
2011-01-11	445	446	443	444	206,000	444
2011-01-07	446	446	442	444	261,000	444
2011-01-06	444	445	443	443	201,000	443
2011-01-05	445	445	442	443	173,000	443
2011-01-04	444	446	443	444	207,000	444

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