4912 ライオン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 628 | 630 | 623 | 630 | 558,000 | 630 |
| 2014-12-29 | 631 | 633 | 623 | 629 | 1,037,000 | 629 |
| 2014-12-26 | 644 | 644 | 629 | 631 | 1,236,000 | 631 |
| 2014-12-25 | 652 | 655 | 649 | 651 | 896,000 | 651 |
| 2014-12-24 | 653 | 653 | 647 | 651 | 580,000 | 651 |
| 2014-12-22 | 641 | 644 | 639 | 643 | 433,000 | 643 |
| 2014-12-19 | 632 | 638 | 631 | 637 | 637,000 | 637 |
| 2014-12-18 | 636 | 639 | 625 | 625 | 1,126,000 | 625 |
| 2014-12-17 | 645 | 648 | 625 | 625 | 1,098,000 | 625 |
| 2014-12-16 | 651 | 654 | 646 | 647 | 539,000 | 647 |
| 2014-12-15 | 651 | 659 | 650 | 656 | 532,000 | 656 |
| 2014-12-12 | 651 | 659 | 651 | 651 | 867,000 | 651 |
| 2014-12-11 | 659 | 661 | 652 | 653 | 484,000 | 653 |
| 2014-12-10 | 671 | 674 | 663 | 664 | 597,000 | 664 |
| 2014-12-09 | 665 | 674 | 664 | 671 | 293,000 | 671 |
| 2014-12-08 | 673 | 673 | 666 | 668 | 330,000 | 668 |
| 2014-12-05 | 668 | 673 | 668 | 671 | 414,000 | 671 |
| 2014-12-04 | 669 | 675 | 669 | 671 | 473,000 | 671 |
| 2014-12-03 | 665 | 669 | 664 | 667 | 529,000 | 667 |
| 2014-12-02 | 660 | 668 | 657 | 665 | 385,000 | 665 |
| 2014-12-01 | 649 | 664 | 648 | 663 | 657,000 | 663 |
| 2014-11-28 | 642 | 650 | 642 | 650 | 482,000 | 650 |
| 2014-11-27 | 648 | 648 | 642 | 642 | 233,000 | 642 |
| 2014-11-26 | 650 | 653 | 648 | 648 | 384,000 | 648 |
| 2014-11-25 | 660 | 660 | 647 | 648 | 551,000 | 648 |
| 2014-11-21 | 651 | 657 | 648 | 656 | 404,000 | 656 |
| 2014-11-20 | 654 | 659 | 652 | 655 | 438,000 | 655 |
| 2014-11-19 | 658 | 663 | 653 | 654 | 530,000 | 654 |
| 2014-11-18 | 644 | 655 | 644 | 654 | 721,000 | 654 |
| 2014-11-17 | 657 | 657 | 637 | 641 | 756,000 | 641 |
| 2014-11-14 | 660 | 663 | 651 | 657 | 862,000 | 657 |
| 2014-11-13 | 642 | 657 | 641 | 653 | 1,342,000 | 653 |
| 2014-11-12 | 645 | 650 | 644 | 646 | 797,000 | 646 |
| 2014-11-11 | 638 | 648 | 635 | 645 | 1,111,000 | 645 |
| 2014-11-10 | 637 | 640 | 630 | 631 | 860,000 | 631 |
| 2014-11-07 | 627 | 644 | 614 | 640 | 4,099,000 | 640 |
| 2014-11-06 | 609 | 611 | 596 | 597 | 914,000 | 597 |
| 2014-11-05 | 616 | 619 | 609 | 611 | 941,000 | 611 |
| 2014-11-04 | 627 | 633 | 618 | 622 | 1,229,000 | 622 |
| 2014-10-31 | 604 | 625 | 601 | 625 | 1,474,000 | 625 |
| 2014-10-30 | 598 | 603 | 598 | 601 | 758,000 | 601 |
| 2014-10-29 | 594 | 600 | 588 | 598 | 663,000 | 598 |
| 2014-10-28 | 591 | 596 | 589 | 594 | 606,000 | 594 |
| 2014-10-27 | 588 | 595 | 587 | 594 | 453,000 | 594 |
| 2014-10-24 | 587 | 587 | 583 | 586 | 430,000 | 586 |
| 2014-10-23 | 570 | 583 | 567 | 581 | 592,000 | 581 |
| 2014-10-22 | 573 | 574 | 564 | 570 | 607,000 | 570 |
| 2014-10-21 | 573 | 574 | 564 | 565 | 358,000 | 565 |
| 2014-10-20 | 567 | 571 | 564 | 571 | 471,000 | 571 |
| 2014-10-17 | 558 | 560 | 552 | 552 | 709,000 | 552 |
| 2014-10-16 | 561 | 565 | 559 | 560 | 639,000 | 560 |
| 2014-10-15 | 566 | 573 | 566 | 571 | 602,000 | 571 |
| 2014-10-14 | 569 | 571 | 565 | 565 | 758,000 | 565 |
| 2014-10-10 | 573 | 578 | 571 | 576 | 595,000 | 576 |
| 2014-10-09 | 581 | 584 | 579 | 580 | 624,000 | 580 |
| 2014-10-08 | 581 | 583 | 579 | 581 | 425,000 | 581 |
| 2014-10-07 | 586 | 590 | 584 | 586 | 423,000 | 586 |
| 2014-10-06 | 588 | 591 | 587 | 588 | 303,000 | 588 |
| 2014-10-03 | 580 | 584 | 580 | 583 | 424,000 | 583 |
| 2014-10-02 | 590 | 591 | 580 | 581 | 545,000 | 581 |
| 2014-10-01 | 590 | 597 | 590 | 595 | 268,000 | 595 |
| 2014-09-30 | 594 | 594 | 589 | 590 | 321,000 | 590 |
| 2014-09-29 | 596 | 597 | 592 | 594 | 281,000 | 594 |
| 2014-09-26 | 592 | 596 | 589 | 591 | 371,000 | 591 |
| 2014-09-25 | 595 | 598 | 592 | 598 | 487,000 | 598 |
| 2014-09-24 | 588 | 591 | 586 | 589 | 551,000 | 589 |
| 2014-09-22 | 594 | 596 | 591 | 591 | 337,000 | 591 |
| 2014-09-19 | 595 | 599 | 591 | 594 | 502,000 | 594 |
| 2014-09-18 | 592 | 596 | 592 | 595 | 371,000 | 595 |
| 2014-09-17 | 590 | 592 | 588 | 588 | 238,000 | 588 |
| 2014-09-16 | 589 | 591 | 588 | 590 | 330,000 | 590 |
| 2014-09-12 | 595 | 596 | 589 | 591 | 718,000 | 591 |
| 2014-09-11 | 602 | 603 | 593 | 594 | 373,000 | 594 |
| 2014-09-10 | 592 | 599 | 591 | 599 | 270,000 | 599 |
| 2014-09-09 | 601 | 601 | 593 | 594 | 411,000 | 594 |
| 2014-09-08 | 602 | 607 | 597 | 601 | 529,000 | 601 |
| 2014-09-05 | 602 | 603 | 598 | 598 | 432,000 | 598 |
| 2014-09-04 | 599 | 603 | 598 | 600 | 423,000 | 600 |
| 2014-09-03 | 597 | 601 | 596 | 598 | 550,000 | 598 |
| 2014-09-02 | 599 | 603 | 596 | 597 | 581,000 | 597 |
| 2014-09-01 | 603 | 603 | 595 | 597 | 430,000 | 597 |
| 2014-08-29 | 604 | 606 | 598 | 604 | 462,000 | 604 |
| 2014-08-28 | 612 | 612 | 603 | 606 | 466,000 | 606 |
| 2014-08-27 | 623 | 624 | 608 | 613 | 567,000 | 613 |
| 2014-08-26 | 623 | 624 | 615 | 620 | 482,000 | 620 |
| 2014-08-25 | 634 | 634 | 625 | 626 | 444,000 | 626 |
| 2014-08-22 | 633 | 635 | 631 | 632 | 510,000 | 632 |
| 2014-08-21 | 624 | 631 | 617 | 629 | 632,000 | 629 |
| 2014-08-20 | 631 | 634 | 624 | 626 | 538,000 | 626 |
| 2014-08-19 | 628 | 636 | 627 | 631 | 820,000 | 631 |
| 2014-08-18 | 623 | 626 | 620 | 623 | 585,000 | 623 |
| 2014-08-15 | 625 | 627 | 617 | 621 | 756,000 | 621 |
| 2014-08-14 | 610 | 624 | 608 | 621 | 1,360,000 | 621 |
| 2014-08-13 | 606 | 609 | 600 | 607 | 385,000 | 607 |
| 2014-08-12 | 606 | 611 | 600 | 604 | 591,000 | 604 |
| 2014-08-11 | 598 | 604 | 594 | 604 | 483,000 | 604 |
| 2014-08-08 | 581 | 597 | 581 | 591 | 843,000 | 591 |
| 2014-08-07 | 578 | 581 | 572 | 581 | 496,000 | 581 |
| 2014-08-06 | 589 | 591 | 575 | 580 | 652,000 | 580 |
| 2014-08-05 | 590 | 597 | 590 | 593 | 346,000 | 593 |
| 2014-08-04 | 593 | 597 | 583 | 590 | 584,000 | 590 |
| 2014-08-01 | 599 | 606 | 595 | 595 | 485,000 | 595 |
| 2014-07-31 | 606 | 606 | 600 | 602 | 308,000 | 602 |
| 2014-07-30 | 608 | 608 | 605 | 607 | 360,000 | 607 |
| 2014-07-29 | 607 | 609 | 605 | 609 | 191,000 | 609 |
| 2014-07-28 | 607 | 608 | 604 | 607 | 224,000 | 607 |
| 2014-07-25 | 605 | 607 | 604 | 607 | 201,000 | 607 |
| 2014-07-24 | 603 | 605 | 601 | 603 | 221,000 | 603 |
| 2014-07-23 | 606 | 606 | 604 | 604 | 178,000 | 604 |
| 2014-07-22 | 600 | 607 | 600 | 605 | 331,000 | 605 |
| 2014-07-18 | 595 | 598 | 594 | 597 | 276,000 | 597 |
| 2014-07-17 | 599 | 599 | 595 | 597 | 170,000 | 597 |
| 2014-07-16 | 592 | 600 | 592 | 599 | 369,000 | 599 |
| 2014-07-15 | 597 | 599 | 596 | 598 | 173,000 | 598 |
| 2014-07-14 | 591 | 597 | 591 | 596 | 179,000 | 596 |
| 2014-07-11 | 587 | 590 | 587 | 588 | 126,000 | 588 |
| 2014-07-10 | 593 | 593 | 589 | 589 | 170,000 | 589 |
| 2014-07-09 | 590 | 595 | 590 | 591 | 250,000 | 591 |
| 2014-07-08 | 590 | 600 | 590 | 595 | 613,000 | 595 |
| 2014-07-07 | 593 | 594 | 588 | 590 | 243,000 | 590 |
| 2014-07-04 | 593 | 597 | 589 | 595 | 327,000 | 595 |
| 2014-07-03 | 590 | 594 | 589 | 590 | 255,000 | 590 |
| 2014-07-02 | 593 | 594 | 590 | 590 | 244,000 | 590 |
| 2014-07-01 | 589 | 594 | 587 | 592 | 456,000 | 592 |
| 2014-06-30 | 584 | 588 | 580 | 587 | 294,000 | 587 |
| 2014-06-27 | 584 | 585 | 580 | 584 | 407,000 | 584 |
| 2014-06-26 | 587 | 589 | 582 | 583 | 469,000 | 583 |
| 2014-06-25 | 594 | 596 | 590 | 590 | 434,000 | 590 |
| 2014-06-24 | 591 | 599 | 589 | 596 | 741,000 | 596 |
| 2014-06-23 | 596 | 597 | 591 | 593 | 689,000 | 593 |
| 2014-06-20 | 614 | 615 | 592 | 593 | 2,114,000 | 593 |
| 2014-06-19 | 610 | 617 | 608 | 615 | 590,000 | 615 |
| 2014-06-18 | 607 | 612 | 605 | 610 | 687,000 | 610 |
| 2014-06-17 | 598 | 608 | 598 | 608 | 510,000 | 608 |
| 2014-06-16 | 607 | 608 | 593 | 598 | 434,000 | 598 |
| 2014-06-13 | 592 | 608 | 591 | 606 | 900,000 | 606 |
| 2014-06-12 | 599 | 609 | 588 | 592 | 776,000 | 592 |
| 2014-06-11 | 586 | 599 | 580 | 597 | 637,000 | 597 |
| 2014-06-10 | 593 | 596 | 590 | 592 | 551,000 | 592 |
| 2014-06-09 | 597 | 597 | 591 | 593 | 446,000 | 593 |
| 2014-06-06 | 590 | 594 | 588 | 591 | 704,000 | 591 |
| 2014-06-05 | 583 | 587 | 582 | 587 | 430,000 | 587 |
| 2014-06-04 | 587 | 589 | 577 | 580 | 672,000 | 580 |
| 2014-06-03 | 595 | 596 | 584 | 586 | 593,000 | 586 |
| 2014-06-02 | 586 | 594 | 586 | 592 | 545,000 | 592 |
| 2014-05-30 | 583 | 587 | 581 | 584 | 450,000 | 584 |
| 2014-05-29 | 586 | 590 | 584 | 586 | 463,000 | 586 |
| 2014-05-28 | 580 | 590 | 580 | 587 | 833,000 | 587 |
| 2014-05-27 | 581 | 584 | 578 | 579 | 438,000 | 579 |
| 2014-05-26 | 574 | 580 | 573 | 580 | 600,000 | 580 |
| 2014-05-23 | 572 | 574 | 569 | 570 | 503,000 | 570 |
| 2014-05-22 | 560 | 568 | 557 | 568 | 535,000 | 568 |
| 2014-05-21 | 550 | 559 | 550 | 558 | 515,000 | 558 |
| 2014-05-20 | 554 | 556 | 548 | 551 | 669,000 | 551 |
| 2014-05-19 | 548 | 556 | 548 | 551 | 398,000 | 551 |
| 2014-05-16 | 555 | 556 | 548 | 552 | 702,000 | 552 |
| 2014-05-15 | 568 | 568 | 558 | 560 | 491,000 | 560 |
| 2014-05-14 | 564 | 567 | 562 | 567 | 310,000 | 567 |
| 2014-05-13 | 566 | 567 | 562 | 564 | 463,000 | 564 |
| 2014-05-12 | 562 | 563 | 559 | 561 | 336,000 | 561 |
| 2014-05-09 | 562 | 567 | 557 | 563 | 433,000 | 563 |
| 2014-05-08 | 560 | 570 | 560 | 565 | 549,000 | 565 |
| 2014-05-07 | 568 | 568 | 559 | 565 | 880,000 | 565 |
| 2014-05-02 | 573 | 574 | 568 | 569 | 379,000 | 569 |
| 2014-05-01 | 564 | 572 | 563 | 571 | 739,000 | 571 |
| 2014-04-30 | 565 | 565 | 559 | 560 | 484,000 | 560 |
| 2014-04-28 | 563 | 565 | 558 | 565 | 580,000 | 565 |
| 2014-04-25 | 567 | 568 | 560 | 563 | 564,000 | 563 |
| 2014-04-24 | 561 | 565 | 559 | 562 | 942,000 | 562 |
| 2014-04-23 | 558 | 560 | 555 | 560 | 629,000 | 560 |
| 2014-04-22 | 561 | 562 | 555 | 555 | 953,000 | 555 |
| 2014-04-21 | 559 | 561 | 556 | 558 | 686,000 | 558 |
| 2014-04-18 | 556 | 559 | 554 | 559 | 1,369,000 | 559 |
| 2014-04-17 | 580 | 581 | 551 | 558 | 4,155,000 | 558 |
| 2014-04-16 | 584 | 585 | 577 | 585 | 584,000 | 585 |
| 2014-04-15 | 581 | 584 | 573 | 583 | 591,000 | 583 |
| 2014-04-14 | 574 | 583 | 574 | 578 | 420,000 | 578 |
| 2014-04-11 | 575 | 581 | 571 | 577 | 660,000 | 577 |
| 2014-04-10 | 591 | 594 | 580 | 582 | 469,000 | 582 |
| 2014-04-09 | 583 | 587 | 577 | 584 | 892,000 | 584 |
| 2014-04-08 | 594 | 598 | 589 | 590 | 592,000 | 590 |
| 2014-04-07 | 606 | 609 | 601 | 604 | 490,000 | 604 |
| 2014-04-04 | 610 | 615 | 604 | 607 | 638,000 | 607 |
| 2014-04-03 | 609 | 615 | 607 | 614 | 557,000 | 614 |
| 2014-04-02 | 615 | 615 | 607 | 607 | 640,000 | 607 |
| 2014-04-01 | 611 | 619 | 608 | 616 | 1,069,000 | 616 |
| 2014-03-31 | 611 | 611 | 601 | 611 | 973,000 | 611 |
| 2014-03-28 | 602 | 610 | 598 | 610 | 1,238,000 | 610 |
| 2014-03-27 | 590 | 604 | 585 | 601 | 1,227,000 | 601 |
| 2014-03-26 | 587 | 591 | 584 | 589 | 851,000 | 589 |
| 2014-03-25 | 584 | 598 | 582 | 584 | 1,523,000 | 584 |
| 2014-03-24 | 555 | 585 | 554 | 581 | 1,845,000 | 581 |
| 2014-03-20 | 557 | 557 | 546 | 547 | 535,000 | 547 |
| 2014-03-19 | 553 | 558 | 548 | 554 | 436,000 | 554 |
| 2014-03-18 | 552 | 555 | 549 | 551 | 517,000 | 551 |
| 2014-03-17 | 545 | 551 | 542 | 544 | 529,000 | 544 |
| 2014-03-14 | 555 | 562 | 550 | 550 | 1,013,000 | 550 |
| 2014-03-13 | 561 | 575 | 560 | 570 | 473,000 | 570 |
| 2014-03-12 | 570 | 570 | 564 | 565 | 447,000 | 565 |
| 2014-03-11 | 574 | 579 | 574 | 579 | 570,000 | 579 |
| 2014-03-10 | 574 | 576 | 569 | 574 | 507,000 | 574 |
| 2014-03-07 | 578 | 578 | 572 | 577 | 527,000 | 577 |
| 2014-03-06 | 575 | 576 | 569 | 575 | 493,000 | 575 |
| 2014-03-05 | 578 | 579 | 570 | 573 | 612,000 | 573 |
| 2014-03-04 | 566 | 577 | 564 | 574 | 891,000 | 574 |
| 2014-03-03 | 559 | 571 | 557 | 568 | 867,000 | 568 |
| 2014-02-28 | 562 | 565 | 557 | 564 | 586,000 | 564 |
| 2014-02-27 | 561 | 565 | 558 | 559 | 430,000 | 559 |
| 2014-02-26 | 556 | 567 | 554 | 561 | 471,000 | 561 |
| 2014-02-25 | 562 | 565 | 555 | 565 | 532,000 | 565 |
| 2014-02-24 | 559 | 562 | 549 | 557 | 496,000 | 557 |
| 2014-02-21 | 553 | 559 | 552 | 559 | 385,000 | 559 |
| 2014-02-20 | 552 | 557 | 542 | 543 | 700,000 | 543 |
| 2014-02-19 | 553 | 554 | 548 | 551 | 399,000 | 551 |
| 2014-02-18 | 540 | 552 | 539 | 550 | 772,000 | 550 |
| 2014-02-17 | 530 | 537 | 524 | 536 | 470,000 | 536 |
| 2014-02-14 | 533 | 538 | 521 | 529 | 752,000 | 529 |
| 2014-02-13 | 532 | 535 | 527 | 532 | 517,000 | 532 |
| 2014-02-12 | 528 | 539 | 521 | 529 | 849,000 | 529 |
| 2014-02-10 | 523 | 524 | 513 | 521 | 446,000 | 521 |
| 2014-02-07 | 513 | 516 | 512 | 513 | 346,000 | 513 |
| 2014-02-06 | 510 | 514 | 506 | 508 | 345,000 | 508 |
| 2014-02-05 | 511 | 517 | 508 | 510 | 904,000 | 510 |
| 2014-02-04 | 522 | 523 | 507 | 507 | 775,000 | 507 |
| 2014-02-03 | 530 | 537 | 529 | 532 | 388,000 | 532 |
| 2014-01-31 | 538 | 542 | 531 | 537 | 501,000 | 537 |
| 2014-01-30 | 543 | 543 | 533 | 538 | 542,000 | 538 |
| 2014-01-29 | 537 | 550 | 537 | 550 | 379,000 | 550 |
| 2014-01-28 | 542 | 543 | 533 | 534 | 670,000 | 534 |
| 2014-01-27 | 550 | 550 | 540 | 540 | 598,000 | 540 |
| 2014-01-24 | 561 | 562 | 554 | 554 | 713,000 | 554 |
| 2014-01-23 | 575 | 575 | 566 | 566 | 667,000 | 566 |
| 2014-01-22 | 581 | 581 | 572 | 576 | 387,000 | 576 |
| 2014-01-21 | 585 | 585 | 579 | 581 | 273,000 | 581 |
| 2014-01-20 | 585 | 585 | 583 | 584 | 236,000 | 584 |
| 2014-01-17 | 580 | 584 | 578 | 583 | 397,000 | 583 |
| 2014-01-16 | 583 | 583 | 577 | 580 | 497,000 | 580 |
| 2014-01-15 | 573 | 580 | 570 | 580 | 700,000 | 580 |
| 2014-01-14 | 576 | 577 | 569 | 570 | 639,000 | 570 |
| 2014-01-10 | 576 | 581 | 573 | 581 | 566,000 | 581 |
| 2014-01-09 | 578 | 581 | 575 | 580 | 454,000 | 580 |
| 2014-01-08 | 581 | 582 | 577 | 582 | 386,000 | 582 |
| 2014-01-07 | 587 | 588 | 578 | 578 | 599,000 | 578 |
| 2014-01-06 | 586 | 589 | 583 | 588 | 544,000 | 588 |
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
