4912 ライオン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	445	445	439	439	354,000	439
2012-12-27	444	445	442	445	783,000	445
2012-12-26	440	440	431	439	1,070,000	439
2012-12-25	446	450	446	449	1,597,000	449
2012-12-21	444	445	443	445	783,000	445
2012-12-20	440	443	439	443	685,000	443
2012-12-19	434	441	433	440	1,001,000	440
2012-12-18	431	433	429	431	879,000	431
2012-12-17	429	431	427	430	962,000	430
2012-12-14	426	428	424	424	726,000	424
2012-12-13	429	429	426	426	475,000	426
2012-12-12	430	431	426	427	583,000	427
2012-12-11	431	431	429	430	268,000	430
2012-12-10	430	431	427	430	506,000	430
2012-12-07	426	428	426	427	237,000	427
2012-12-06	425	427	424	426	452,000	426
2012-12-05	422	425	422	424	316,000	424
2012-12-04	425	425	421	422	391,000	422
2012-12-03	423	426	422	422	396,000	422
2012-11-30	423	424	421	421	356,000	421
2012-11-29	423	424	422	422	355,000	422
2012-11-28	422	423	421	422	469,000	422
2012-11-27	424	426	422	423	547,000	423
2012-11-26	427	428	424	425	424,000	425
2012-11-22	425	425	420	423	450,000	423
2012-11-21	418	423	416	422	633,000	422
2012-11-20	419	420	414	414	744,000	414
2012-11-19	418	419	417	418	300,000	418
2012-11-16	410	415	410	413	506,000	413
2012-11-15	407	410	405	408	484,000	408
2012-11-14	408	409	406	407	401,000	407
2012-11-13	417	417	405	409	833,000	409
2012-11-12	422	422	416	416	350,000	416
2012-11-09	422	423	417	422	713,000	422
2012-11-08	427	431	419	422	828,000	422
2012-11-07	443	444	427	430	1,166,000	430
2012-11-06	460	462	445	445	676,000	445
2012-11-05	463	464	461	462	102,000	462
2012-11-02	464	466	462	466	195,000	466
2012-11-01	462	464	461	461	99,000	461
2012-10-31	460	464	460	461	231,000	461
2012-10-30	460	464	459	460	279,000	460
2012-10-29	456	461	456	458	219,000	458
2012-10-26	455	459	455	457	183,000	457
2012-10-25	457	459	454	459	221,000	459
2012-10-24	451	456	451	455	161,000	455
2012-10-23	457	459	453	453	165,000	453
2012-10-22	454	457	452	455	217,000	455
2012-10-19	455	457	453	456	157,000	456
2012-10-18	454	457	453	455	168,000	455
2012-10-17	452	457	449	451	253,000	451
2012-10-16	449	451	447	449	172,000	449
2012-10-15	448	450	444	449	164,000	449
2012-10-12	444	451	444	448	206,000	448
2012-10-11	443	448	443	443	177,000	443
2012-10-10	446	448	445	445	216,000	445
2012-10-09	448	451	447	447	250,000	447
2012-10-05	449	453	449	451	324,000	451
2012-10-04	450	451	449	450	210,000	450
2012-10-03	450	453	450	450	196,000	450
2012-10-02	455	455	450	452	141,000	452
2012-10-01	455	455	451	453	173,000	453
2012-09-28	461	461	455	455	472,000	455
2012-09-27	461	466	459	463	279,000	463
2012-09-26	459	462	458	461	245,000	461
2012-09-25	463	463	460	461	403,000	461
2012-09-24	460	462	459	462	243,000	462
2012-09-21	451	460	451	460	192,000	460
2012-09-20	457	460	451	451	200,000	451
2012-09-19	458	459	456	457	178,000	457
2012-09-18	459	461	454	455	326,000	455
2012-09-14	456	457	452	456	309,000	456
2012-09-13	460	460	451	454	250,000	454
2012-09-12	453	464	453	462	258,000	462
2012-09-11	451	453	449	452	188,000	452
2012-09-10	446	453	445	453	211,000	453
2012-09-07	448	449	446	447	203,000	447
2012-09-06	444	447	441	447	265,000	447
2012-09-05	445	446	440	444	302,000	444
2012-09-04	455	455	447	448	123,000	448
2012-09-03	454	458	452	452	164,000	452
2012-08-31	456	461	456	456	155,000	456
2012-08-30	457	459	455	458	129,000	458
2012-08-29	460	461	457	459	141,000	459
2012-08-28	462	463	456	460	226,000	460
2012-08-27	466	467	459	460	213,000	460
2012-08-24	466	467	461	466	196,000	466
2012-08-23	462	467	460	465	303,000	465
2012-08-22	461	463	458	462	159,000	462
2012-08-21	459	462	457	462	152,000	462
2012-08-20	460	460	453	459	194,000	459
2012-08-17	462	462	456	461	210,000	461
2012-08-16	463	463	459	462	233,000	462
2012-08-15	458	465	457	463	472,000	463
2012-08-14	447	458	447	457	421,000	457
2012-08-13	444	446	442	444	100,000	444
2012-08-10	446	449	443	446	213,000	446
2012-08-09	443	447	440	446	273,000	446
2012-08-08	440	448	438	443	540,000	443
2012-08-07	433	439	432	439	133,000	439
2012-08-06	437	439	431	432	432,000	432
2012-08-03	434	436	430	431	218,000	431
2012-08-02	439	440	435	438	150,000	438
2012-08-01	434	439	434	438	162,000	438
2012-07-31	436	438	433	434	255,000	434
2012-07-30	433	437	433	437	151,000	437
2012-07-27	435	435	430	433	155,000	433
2012-07-26	430	432	427	432	246,000	432
2012-07-25	430	430	427	428	202,000	428
2012-07-24	429	431	427	430	266,000	430
2012-07-23	430	433	428	428	179,000	428
2012-07-20	435	437	431	431	203,000	431
2012-07-19	437	439	435	436	170,000	436
2012-07-18	437	437	434	434	106,000	434
2012-07-17	440	440	435	435	195,000	435
2012-07-13	435	440	435	438	118,000	438
2012-07-12	435	439	435	437	198,000	437
2012-07-11	436	438	435	435	66,000	435
2012-07-10	438	440	437	437	148,000	437
2012-07-09	433	439	433	436	161,000	436
2012-07-06	439	441	436	437	242,000	437
2012-07-05	437	441	437	438	160,000	438
2012-07-04	443	443	439	439	212,000	439
2012-07-03	438	444	438	441	246,000	441
2012-07-02	438	440	436	438	203,000	438
2012-06-29	432	439	431	437	411,000	437
2012-06-28	432	434	430	432	201,000	432
2012-06-27	432	433	430	432	207,000	432
2012-06-26	435	439	435	436	282,000	436
2012-06-25	438	438	435	435	260,000	435
2012-06-22	430	435	430	434	248,000	434
2012-06-21	433	434	429	432	346,000	432
2012-06-20	429	435	428	433	303,000	433
2012-06-19	430	430	426	426	125,000	426
2012-06-18	430	432	428	430	178,000	430
2012-06-15	430	431	427	427	280,000	427
2012-06-14	429	430	426	427	171,000	427
2012-06-13	431	432	429	429	191,000	429
2012-06-12	434	435	430	432	266,000	432
2012-06-11	439	439	435	435	188,000	435
2012-06-08	439	439	434	436	517,000	436
2012-06-07	439	439	431	438	409,000	438
2012-06-06	432	438	431	433	371,000	433
2012-06-05	426	434	426	434	289,000	434
2012-06-04	422	427	422	427	203,000	427
2012-06-01	426	429	425	427	182,000	427
2012-05-31	424	429	424	429	229,000	429
2012-05-30	425	427	423	426	238,000	426
2012-05-29	430	430	425	426	270,000	426
2012-05-28	431	433	429	429	214,000	429
2012-05-25	434	434	429	432	310,000	432
2012-05-24	431	434	429	430	239,000	430
2012-05-23	436	436	430	430	412,000	430
2012-05-22	435	439	435	437	215,000	437
2012-05-21	432	438	432	435	150,000	435
2012-05-18	440	440	434	435	340,000	435
2012-05-17	445	446	441	442	287,000	442
2012-05-16	448	450	445	447	236,000	447
2012-05-15	453	453	446	448	351,000	448
2012-05-14	457	457	453	454	172,000	454
2012-05-11	463	463	457	458	365,000	458
2012-05-10	463	465	461	462	290,000	462
2012-05-09	462	467	462	465	451,000	465
2012-05-08	468	470	464	467	346,000	467
2012-05-07	460	467	460	466	259,000	466
2012-05-02	464	467	462	467	225,000	467
2012-05-01	462	464	461	463	251,000	463
2012-04-27	464	465	459	462	500,000	462
2012-04-26	462	465	461	465	287,000	465
2012-04-25	465	465	458	460	726,000	460
2012-04-24	460	464	460	462	293,000	462
2012-04-23	460	464	460	462	308,000	462
2012-04-20	460	464	460	461	388,000	461
2012-04-19	464	465	460	460	361,000	460
2012-04-18	468	470	465	467	635,000	467
2012-04-17	462	469	462	468	219,000	468
2012-04-16	462	467	460	464	300,000	464
2012-04-13	462	466	462	465	308,000	465
2012-04-12	463	464	461	462	258,000	462
2012-04-11	463	466	461	463	241,000	463
2012-04-10	462	468	462	467	322,000	467
2012-04-09	466	468	462	463	399,000	463
2012-04-06	465	467	463	467	219,000	467
2012-04-05	466	470	464	466	345,000	466
2012-04-04	468	472	466	467	277,000	467
2012-04-03	470	471	468	468	208,000	468
2012-04-02	475	476	470	472	358,000	472
2012-03-30	475	476	474	474	241,000	474
2012-03-29	472	475	471	474	211,000	474
2012-03-28	471	472	468	471	286,000	471
2012-03-27	469	473	468	473	339,000	473
2012-03-26	469	471	466	466	368,000	466
2012-03-23	469	472	468	468	292,000	468
2012-03-22	466	472	466	471	398,000	471
2012-03-21	470	472	466	468	355,000	468
2012-03-19	472	474	470	470	130,000	470
2012-03-16	474	474	472	472	213,000	472
2012-03-15	470	473	469	472	417,000	472
2012-03-14	474	474	468	468	418,000	468
2012-03-13	473	473	468	470	584,000	470
2012-03-12	478	478	474	475	397,000	475
2012-03-09	481	482	478	480	570,000	480
2012-03-08	480	483	478	479	481,000	479
2012-03-07	471	479	471	478	465,000	478
2012-03-06	472	475	470	474	468,000	474
2012-03-05	467	474	466	472	537,000	472
2012-03-02	466	467	465	466	238,000	466
2012-03-01	465	466	462	465	332,000	465
2012-02-29	468	468	462	462	421,000	462
2012-02-28	462	467	462	466	469,000	466
2012-02-27	462	465	460	465	469,000	465
2012-02-24	469	469	461	462	585,000	462
2012-02-23	469	470	467	468	213,000	468
2012-02-22	467	469	466	469	374,000	469
2012-02-21	466	467	463	466	318,000	466
2012-02-20	468	469	463	466	682,000	466
2012-02-17	467	467	461	465	785,000	465
2012-02-16	466	468	462	466	429,000	466
2012-02-15	469	469	465	469	568,000	469
2012-02-14	463	468	462	468	424,000	468
2012-02-13	469	469	460	461	562,000	461
2012-02-10	470	471	466	469	554,000	469
2012-02-09	470	471	467	468	309,000	468
2012-02-08	467	470	466	470	239,000	470
2012-02-07	463	470	462	468	404,000	468
2012-02-06	464	465	461	461	228,000	461
2012-02-03	460	464	458	461	229,000	461
2012-02-02	462	465	461	461	213,000	461
2012-02-01	459	463	459	462	252,000	462
2012-01-31	460	462	458	459	242,000	459
2012-01-30	464	464	460	461	210,000	461
2012-01-27	459	465	458	463	414,000	463
2012-01-26	459	459	457	459	153,000	459
2012-01-25	457	459	456	458	209,000	458
2012-01-24	460	460	455	455	129,000	455
2012-01-23	450	460	450	460	395,000	460
2012-01-20	458	458	451	452	647,000	452
2012-01-19	458	460	454	456	254,000	456
2012-01-18	459	460	454	457	272,000	457
2012-01-17	461	461	456	458	245,000	458
2012-01-16	461	461	450	460	323,000	460
2012-01-13	462	463	460	462	149,000	462
2012-01-12	461	463	460	462	279,000	462
2012-01-11	459	462	459	461	161,000	461
2012-01-10	458	464	455	460	375,000	460
2012-01-06	455	455	453	455	160,000	455
2012-01-05	457	457	454	455	130,000	455
2012-01-04	458	458	454	457	334,000	457

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