1. HOME >
  2. 株価時系列 >
  3. 4912 >
  4. 2016年

4912 ライオン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9151,9241,8971,920877,0001,920
2016-12-291,9191,9341,8861,9011,478,0001,901
2016-12-281,8981,9111,8811,9041,027,0001,904
2016-12-271,9111,9311,9021,9091,119,0001,909
2016-12-261,8721,9121,8691,902976,0001,902
2016-12-221,8711,8901,8691,8741,323,0001,874
2016-12-211,8631,8831,8521,8801,366,0001,880
2016-12-201,8531,8941,8531,8771,264,0001,877
2016-12-191,8001,8721,8001,8691,655,0001,869
2016-12-161,8301,8301,8031,8091,357,0001,809
2016-12-151,8411,8431,8031,8231,923,0001,823
2016-12-141,8971,8991,8391,8432,087,0001,843
2016-12-131,8341,8931,8321,8922,375,0001,892
2016-12-121,8061,8431,7841,8412,355,0001,841
2016-12-091,7691,7981,7541,7961,803,0001,796
2016-12-081,7951,7971,7541,7642,904,0001,764
2016-12-071,7801,7831,7401,7572,287,0001,757
2016-12-061,8481,8501,7661,7842,824,0001,784
2016-12-051,8541,8851,8351,8392,407,0001,839
2016-12-021,8511,8721,8301,8383,391,0001,838
2016-12-011,8821,8861,8381,8673,540,0001,867
2016-11-301,8621,8751,8371,86019,037,0001,860
2016-11-291,8921,8991,8391,8585,547,0001,858
2016-11-281,8741,8981,8361,8944,546,0001,894
2016-11-251,9171,9231,8971,9072,432,0001,907
2016-11-241,9471,9471,9021,9321,953,0001,932
2016-11-221,9191,9431,9171,9392,593,0001,939
2016-11-211,9171,9491,9071,9242,435,0001,924
2016-11-181,9501,9501,9071,9373,544,0001,937
2016-11-171,9241,9631,9241,9312,052,0001,931
2016-11-161,9031,9481,8951,9432,820,0001,943
2016-11-151,9211,9601,8821,9014,402,0001,901
2016-11-141,8821,9281,8651,9212,106,0001,921
2016-11-111,9191,9201,8491,8813,621,0001,881
2016-11-101,8791,9421,8611,9413,300,0001,941
2016-11-091,8421,8771,7951,8392,472,0001,839
2016-11-081,8911,8911,8261,8423,394,0001,842
2016-11-071,7801,9011,7801,8958,580,0001,895
2016-11-041,6431,6631,6241,6582,298,0001,658
2016-11-021,6661,6671,6341,6511,921,0001,651
2016-11-011,7021,7021,6661,6712,014,0001,671
2016-10-311,7241,7391,7101,7191,332,0001,719
2016-10-281,7301,7301,7021,7201,933,0001,720
2016-10-271,7111,7431,7021,7091,870,0001,709
2016-10-261,7211,7241,6981,7181,862,0001,718
2016-10-251,7231,7361,7041,7311,220,0001,731
2016-10-241,7151,7291,7021,7231,027,0001,723
2016-10-211,7291,7331,7081,7141,387,0001,714
2016-10-201,7421,7521,7181,7321,627,0001,732
2016-10-191,7371,7491,7301,7471,548,0001,747
2016-10-171,7171,7271,6971,7231,975,0001,723
2016-10-131,6441,7141,6431,7131,931,0001,713
2016-10-121,6201,6561,6201,6431,282,0001,643
2016-10-111,6291,6661,6191,6491,993,0001,649
2016-10-071,6521,6551,6201,6292,216,0001,629
2016-10-061,6891,6921,6481,6802,687,0001,680
2016-10-051,7121,7231,7031,7131,887,0001,713
2016-10-041,6501,7271,6501,7122,868,0001,712
2016-10-031,6431,6811,6271,6751,749,0001,675
2016-09-301,6011,6561,5941,6323,335,0001,632
2016-09-291,6251,6541,6061,6412,946,0001,641
2016-09-281,5781,6251,5691,6202,017,0001,620
2016-09-271,5381,5781,5211,5781,063,0001,578
2016-09-261,5481,5711,5281,5471,554,0001,547
2016-09-231,5481,5751,5121,5682,491,0001,568
2016-09-211,4681,4821,4441,482899,0001,482
2016-09-201,4401,4681,4371,4671,224,0001,467
2016-09-161,4521,4571,4131,4542,267,0001,454
2016-09-151,4461,4711,4441,4481,277,0001,448
2016-09-141,4411,4831,4391,4811,283,0001,481
2016-09-131,4351,4521,4271,448693,0001,448
2016-09-121,4011,4381,3941,4272,024,0001,427
2016-09-091,4561,4581,4261,426910,0001,426
2016-09-081,4541,4651,4441,4611,054,0001,461
2016-09-071,4311,4731,4291,4641,913,0001,464
2016-09-061,3921,4451,3861,4431,676,0001,443
2016-09-051,4141,4141,3831,3941,012,0001,394
2016-09-021,4031,4261,4001,4071,257,0001,407
2016-09-011,4441,4481,4231,429863,0001,429
2016-08-311,4281,4481,4111,4481,586,0001,448
2016-08-301,4061,4171,4001,411869,0001,411
2016-08-291,4261,4281,4061,412828,0001,412
2016-08-261,3991,4151,3881,3971,053,0001,397
2016-08-251,4451,4461,4011,4031,340,0001,403
2016-08-241,4501,4561,4271,452701,0001,452
2016-08-231,4201,4631,4061,4431,379,0001,443
2016-08-221,4081,4181,3831,4121,544,0001,412
2016-08-191,4071,4191,3701,4102,512,0001,410
2016-08-181,4351,4461,3951,3982,377,0001,398
2016-08-171,4761,4791,4551,4561,467,0001,456
2016-08-161,5381,5381,4901,4931,643,0001,493
2016-08-151,5551,5651,5161,5321,386,0001,532
2016-08-121,5301,5601,5091,5562,025,0001,556
2016-08-101,4771,5251,4691,5151,872,0001,515
2016-08-091,4351,4831,4311,4801,536,0001,480
2016-08-081,4631,4711,4021,4283,332,0001,428
2016-08-051,4281,4561,4171,4513,814,0001,451
2016-08-041,4591,4661,3711,3945,858,0001,394
2016-08-031,4861,4911,4701,4791,736,0001,479
2016-08-021,5091,5221,4881,5071,851,0001,507
2016-08-011,5501,5501,5081,5181,919,0001,518
2016-07-291,5521,5761,5211,5571,344,0001,557
2016-07-281,5601,5601,5341,5373,199,0001,537
2016-07-271,6001,6101,5701,5791,278,0001,579
2016-07-261,5781,5971,5681,5851,562,0001,585
2016-07-251,5841,6061,5651,5671,268,0001,567
2016-07-221,5801,6241,5721,600926,0001,600
2016-07-211,6301,6331,5761,5941,758,0001,594
2016-07-201,6231,6451,6031,6302,029,0001,630
2016-07-191,5761,6291,5731,6262,201,0001,626
2016-07-151,6441,6591,5481,5713,775,0001,571
2016-07-141,6541,7071,6311,6841,413,0001,684
2016-07-131,6991,7131,6531,6591,874,0001,659
2016-07-121,7221,7321,6941,6951,086,0001,695
2016-07-111,7111,7341,7031,7051,150,0001,705
2016-07-081,7241,7411,6891,6891,407,0001,689
2016-07-071,7351,7521,7221,7282,516,0001,728
2016-07-061,7331,7591,7161,7362,881,0001,736
2016-07-051,7491,7781,7301,7731,416,0001,773
2016-07-041,7111,7441,7011,742897,0001,742
2016-07-011,6751,7291,6511,7251,419,0001,725
2016-06-301,7201,7301,6711,6851,596,0001,685
2016-06-291,7001,7241,6911,7141,440,0001,714
2016-06-281,6641,6961,6451,6821,433,0001,682
2016-06-271,5921,6861,5901,6662,064,0001,666
2016-06-241,6871,7071,5411,5822,414,0001,582
2016-06-231,6531,6871,6481,6641,229,0001,664
2016-06-221,5981,6431,5921,6391,165,0001,639
2016-06-211,5691,6051,5501,5982,391,0001,598
2016-06-201,6161,6241,5971,6031,012,0001,603
2016-06-171,6151,6341,5941,5942,915,0001,594
2016-06-161,6181,6331,6081,6141,251,0001,614
2016-06-151,6011,6321,5781,6251,195,0001,625
2016-06-141,6251,6471,6061,611886,0001,611
2016-06-131,6251,6451,6081,633958,0001,633
2016-06-101,7001,7001,6411,6511,568,0001,651
2016-06-091,6701,6951,6631,6851,522,0001,685
2016-06-081,6681,6811,6501,675793,0001,675
2016-06-071,6581,6671,6401,6571,109,0001,657
2016-06-061,6321,6631,6111,6621,287,0001,662
2016-06-031,6041,6411,6041,6351,075,0001,635
2016-06-021,6001,6121,5951,604929,0001,604
2016-06-011,6281,6591,6021,6051,446,0001,605
2016-05-311,6101,6261,6011,622897,0001,622
2016-05-301,6001,6421,5911,6201,143,0001,620
2016-05-271,6001,6171,5851,6081,042,0001,608
2016-05-261,6121,6201,5911,5931,448,0001,593
2016-05-251,6141,6381,5941,6001,823,0001,600
2016-05-241,6451,6451,5901,6133,988,0001,613
2016-05-231,6941,7171,6321,6452,455,0001,645
2016-05-201,6351,6991,6351,6982,074,0001,698
2016-05-191,6231,6371,6131,6351,361,0001,635
2016-05-181,6161,6501,6091,6391,449,0001,639
2016-05-171,6001,6341,5931,6171,165,0001,617
2016-05-161,6381,6501,6111,6121,314,0001,612
2016-05-131,6581,6741,6261,6501,487,0001,650
2016-05-121,5951,6651,5951,6623,089,0001,662
2016-05-111,5541,6141,5361,6104,109,0001,610
2016-05-101,5181,5601,5001,5483,967,0001,548
2016-05-091,3591,3741,3451,3681,384,0001,368
2016-05-061,3371,3531,3131,3321,419,0001,332
2016-05-021,3141,3261,2951,3151,337,0001,315
2016-04-281,3741,3801,3141,3481,382,0001,348
2016-04-271,3791,3981,3581,3661,210,0001,366
2016-04-261,3481,3811,3311,3801,389,0001,380
2016-04-251,3611,3611,3331,348912,0001,348
2016-04-221,3801,3831,3241,3442,078,0001,344
2016-04-211,4031,4191,3911,397832,0001,397
2016-04-201,4001,4231,3821,3921,653,0001,392
2016-04-191,3961,4011,3791,3951,208,0001,395
2016-04-181,3771,3971,3651,3761,028,0001,376
2016-04-151,4001,4131,3901,4011,375,0001,401
2016-04-141,4291,4341,4011,4261,181,0001,426
2016-04-131,4001,4311,3941,4161,906,0001,416
2016-04-121,3901,4221,3821,3902,168,0001,390
2016-04-111,3801,3871,3541,3721,890,0001,372
2016-04-081,3451,4051,3311,3872,171,0001,387
2016-04-071,3201,3541,2961,3512,778,0001,351
2016-04-061,2471,2711,2351,2681,315,0001,268
2016-04-051,2721,2791,2301,233805,0001,233
2016-04-041,2401,2711,2401,2651,120,0001,265
2016-04-011,2711,2711,2311,2361,298,0001,236
2016-03-311,3101,3131,2661,2691,079,0001,269
2016-03-301,2991,3191,2921,3051,183,0001,305
2016-03-291,2901,3061,2861,2941,213,0001,294
2016-03-281,2681,2851,2681,2851,112,0001,285
2016-03-251,2731,2881,2591,2741,068,0001,274
2016-03-241,2491,2891,2471,2741,679,0001,274
2016-03-231,2501,2561,2341,241983,0001,241
2016-03-221,1901,2451,1901,2451,512,0001,245
2016-03-181,2201,2201,1891,1951,101,0001,195
2016-03-171,2241,2291,2141,218969,0001,218
2016-03-161,2151,2331,2101,2211,008,0001,221
2016-03-151,1791,2171,1771,2151,462,0001,215
2016-03-141,2031,2031,1651,1851,401,0001,185
2016-03-111,1741,2121,1711,2001,473,0001,200
2016-03-101,1661,1971,1641,1861,341,0001,186
2016-03-091,1511,1691,1471,153950,0001,153
2016-03-081,1551,1651,1371,1561,247,0001,156
2016-03-071,1831,1881,1591,1651,526,0001,165
2016-03-041,2141,2161,1871,2001,091,0001,200
2016-03-031,2131,2211,1981,2131,182,0001,213
2016-03-021,2001,2351,1941,2241,545,0001,224
2016-03-011,1831,2081,1801,2041,440,0001,204
2016-02-291,2301,2341,1931,1931,062,0001,193
2016-02-261,2191,2391,2181,220851,0001,220
2016-02-251,2011,2341,1961,2291,903,0001,229
2016-02-241,1921,2331,1821,2011,443,0001,201
2016-02-231,2251,2391,2041,2111,551,0001,211
2016-02-221,1851,2461,1781,2242,529,0001,224
2016-02-191,2001,2051,1741,1962,768,0001,196
2016-02-181,1731,1931,1721,1791,753,0001,179
2016-02-171,1291,1531,1201,1482,020,0001,148
2016-02-161,1261,1551,1191,1231,679,0001,123
2016-02-151,1001,1441,0781,1372,915,0001,137
2016-02-129771,0919771,0596,187,0001,059
2016-02-101,0111,0349569741,917,000974
2016-02-091,0231,0339979991,143,000999
2016-02-081,0341,0641,0281,0581,137,0001,058
2016-02-051,0441,0561,0201,0491,480,0001,049
2016-02-041,1071,1111,0611,0661,171,0001,066
2016-02-031,1261,1391,1061,1151,276,0001,115
2016-02-021,1471,1661,1451,160975,0001,160
2016-02-011,1301,1541,1201,1471,055,0001,147
2016-01-291,0771,1111,0641,1081,656,0001,108
2016-01-281,0631,0981,0551,0861,445,0001,086
2016-01-271,0471,0611,0341,0581,313,0001,058
2016-01-261,0221,0371,0151,016901,0001,016
2016-01-251,0401,0461,0201,0411,048,0001,041
2016-01-221,0021,0249871,0221,263,0001,022
2016-01-219881,0169749741,902,000974
2016-01-201,0001,0089809901,743,000990
2016-01-191,0301,0359981,0071,077,0001,007
2016-01-189951,0299891,0221,167,0001,022
2016-01-151,0341,0391,0081,0151,221,0001,015
2016-01-141,0401,0411,0041,0251,409,0001,025
2016-01-131,0491,0691,0421,0551,122,0001,055
2016-01-121,0451,0651,0201,0221,648,0001,022
2016-01-081,0711,0901,0571,0631,247,0001,063
2016-01-071,0821,1001,0711,0821,941,0001,082
2016-01-061,0731,0971,0641,0721,566,0001,072
2016-01-051,0611,0831,0451,0722,611,0001,072
2016-01-041,1251,1411,0781,0871,861,0001,087

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