4912 ライオン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,148	2,150	2,130	2,135	879,700	2,135
2017-12-28	2,138	2,155	2,138	2,148	781,300	2,148
2017-12-27	2,130	2,155	2,120	2,137	1,033,600	2,137
2017-12-26	2,161	2,179	2,143	2,155	1,679,700	2,155
2017-12-25	2,098	2,188	2,098	2,169	3,012,800	2,169
2017-12-22	2,088	2,105	2,086	2,097	696,000	2,097
2017-12-21	2,081	2,102	2,072	2,092	949,600	2,092
2017-12-20	2,081	2,087	2,067	2,079	829,100	2,079
2017-12-19	2,091	2,099	2,084	2,093	590,400	2,093
2017-12-18	2,089	2,093	2,076	2,090	773,700	2,090
2017-12-15	2,080	2,097	2,064	2,082	1,076,000	2,082
2017-12-14	2,099	2,105	2,080	2,085	776,600	2,085
2017-12-13	2,095	2,107	2,080	2,093	689,300	2,093
2017-12-12	2,126	2,131	2,088	2,091	1,063,700	2,091
2017-12-11	2,130	2,140	2,104	2,124	844,900	2,124
2017-12-08	2,099	2,143	2,099	2,120	1,252,600	2,120
2017-12-07	2,104	2,147	2,099	2,141	1,626,300	2,141
2017-12-06	2,105	2,132	2,086	2,099	1,417,400	2,099
2017-12-05	2,079	2,110	2,078	2,096	1,493,100	2,096
2017-12-04	2,100	2,100	2,067	2,069	2,160,700	2,069
2017-12-01	2,100	2,116	2,091	2,109	1,116,300	2,109
2017-11-30	2,090	2,105	2,060	2,094	2,159,800	2,094
2017-11-29	2,090	2,119	2,075	2,114	2,235,900	2,114
2017-11-28	2,050	2,078	2,050	2,072	1,490,100	2,072
2017-11-27	2,034	2,040	2,014	2,032	1,517,200	2,032
2017-11-24	1,983	2,035	1,979	2,031	2,652,500	2,031
2017-11-22	1,976	1,984	1,968	1,977	2,119,900	1,977
2017-11-21	1,961	1,972	1,951	1,958	1,494,700	1,958
2017-11-20	1,946	1,964	1,938	1,961	1,296,000	1,961
2017-11-17	1,974	1,974	1,949	1,957	2,065,000	1,957
2017-11-16	1,903	1,939	1,900	1,937	1,742,900	1,937
2017-11-15	1,949	1,954	1,909	1,918	1,475,800	1,918
2017-11-13	1,958	1,959	1,936	1,937	1,338,800	1,937
2017-11-10	1,924	1,957	1,917	1,953	2,561,900	1,953
2017-11-09	1,977	1,978	1,913	1,927	6,781,600	1,927
2017-11-08	1,964	2,017	1,946	1,963	8,350,500	1,963
2017-11-07	2,150	2,178	2,137	2,164	1,766,900	2,164
2017-11-06	2,158	2,183	2,153	2,171	1,214,500	2,171
2017-11-02	2,211	2,211	2,157	2,159	1,988,300	2,159
2017-11-01	2,189	2,210	2,180	2,210	1,728,400	2,210
2017-10-31	2,149	2,177	2,140	2,176	1,293,200	2,176
2017-10-30	2,149	2,156	2,138	2,151	1,030,300	2,151
2017-10-27	2,125	2,150	2,121	2,148	730,200	2,148
2017-10-26	2,118	2,130	2,102	2,117	832,500	2,117
2017-10-25	2,151	2,153	2,117	2,120	1,167,600	2,120
2017-10-24	2,145	2,162	2,142	2,158	883,100	2,158
2017-10-23	2,175	2,175	2,146	2,151	675,500	2,151
2017-10-20	2,141	2,163	2,138	2,160	754,100	2,160
2017-10-19	2,154	2,158	2,140	2,144	832,300	2,144
2017-10-18	2,140	2,168	2,137	2,160	966,000	2,160
2017-10-17	2,164	2,164	2,130	2,144	1,314,000	2,144
2017-10-16	2,123	2,174	2,116	2,165	1,222,500	2,165
2017-10-13	2,100	2,134	2,096	2,123	1,217,000	2,123
2017-10-12	2,098	2,115	2,091	2,108	965,300	2,108
2017-10-11	2,072	2,086	2,064	2,077	809,900	2,077
2017-10-10	2,035	2,072	2,035	2,071	858,500	2,071
2017-10-06	2,065	2,067	2,032	2,038	1,055,700	2,038
2017-10-05	2,055	2,066	2,048	2,060	755,000	2,060
2017-10-04	2,062	2,064	2,042	2,048	1,074,100	2,048
2017-10-03	2,070	2,074	2,048	2,059	750,500	2,059
2017-10-02	2,067	2,083	2,054	2,059	963,600	2,059
2017-09-29	2,067	2,075	2,051	2,054	1,410,700	2,054
2017-09-28	2,052	2,072	2,033	2,069	1,303,800	2,069
2017-09-27	2,062	2,066	2,031	2,043	1,572,700	2,043
2017-09-26	2,067	2,072	2,039	2,060	1,545,900	2,060
2017-09-25	2,076	2,096	2,063	2,068	1,346,800	2,068
2017-09-22	2,115	2,117	2,066	2,070	1,240,200	2,070
2017-09-21	2,135	2,139	2,109	2,115	1,174,700	2,115
2017-09-20	2,180	2,181	2,130	2,130	1,100,500	2,130
2017-09-19	2,145	2,170	2,143	2,168	1,383,100	2,168
2017-09-15	2,147	2,151	2,115	2,128	1,430,800	2,128
2017-09-14	2,123	2,154	2,119	2,146	1,089,500	2,146
2017-09-13	2,142	2,145	2,111	2,123	1,536,100	2,123
2017-09-12	2,174	2,175	2,138	2,141	1,600,600	2,141
2017-09-11	2,146	2,193	2,146	2,170	1,169,500	2,170
2017-09-08	2,174	2,175	2,128	2,134	1,459,600	2,134
2017-09-07	2,168	2,198	2,165	2,183	1,250,900	2,183
2017-09-06	2,132	2,163	2,125	2,160	855,000	2,160
2017-09-05	2,172	2,176	2,136	2,153	1,033,900	2,153
2017-09-04	2,183	2,195	2,162	2,177	897,700	2,177
2017-09-01	2,195	2,203	2,187	2,191	1,164,400	2,191
2017-08-31	2,166	2,196	2,153	2,186	1,641,700	2,186
2017-08-30	2,167	2,179	2,157	2,170	3,775,700	2,170
2017-08-29	2,135	2,165	2,123	2,156	1,091,600	2,156
2017-08-28	2,150	2,163	2,142	2,147	1,027,200	2,147
2017-08-25	2,137	2,148	2,119	2,144	1,059,800	2,144
2017-08-24	2,123	2,149	2,118	2,131	1,073,500	2,131
2017-08-23	2,134	2,143	2,118	2,132	1,790,300	2,132
2017-08-22	2,098	2,129	2,098	2,114	1,215,300	2,114
2017-08-21	2,111	2,124	2,085	2,092	1,286,400	2,092
2017-08-18	2,092	2,112	2,084	2,104	1,494,400	2,104
2017-08-17	2,138	2,152	2,119	2,127	1,945,200	2,127
2017-08-16	2,109	2,151	2,094	2,143	2,423,200	2,143
2017-08-15	2,077	2,118	2,063	2,113	1,771,900	2,113
2017-08-14	2,073	2,077	2,043	2,051	1,532,700	2,051
2017-08-10	2,088	2,099	2,060	2,084	2,240,100	2,084
2017-08-09	2,139	2,148	2,083	2,093	1,722,600	2,093
2017-08-08	2,140	2,156	2,124	2,134	1,531,200	2,134
2017-08-07	2,195	2,197	2,128	2,130	3,321,100	2,130
2017-08-04	2,163	2,233	2,123	2,204	4,034,100	2,204
2017-08-03	2,396	2,405	2,362	2,363	1,237,800	2,363
2017-08-02	2,420	2,423	2,390	2,401	820,400	2,401
2017-08-01	2,365	2,415	2,353	2,413	994,800	2,413
2017-07-31	2,349	2,380	2,345	2,360	993,800	2,360
2017-07-28	2,373	2,373	2,332	2,346	2,888,300	2,346
2017-07-27	2,348	2,402	2,338	2,376	1,076,600	2,376
2017-07-26	2,391	2,391	2,333	2,348	890,800	2,348
2017-07-25	2,388	2,396	2,362	2,372	892,600	2,372
2017-07-24	2,380	2,401	2,373	2,389	1,035,400	2,389
2017-07-21	2,359	2,396	2,349	2,388	1,088,500	2,388
2017-07-20	2,327	2,359	2,322	2,355	814,800	2,355
2017-07-19	2,326	2,333	2,315	2,326	937,700	2,326
2017-07-18	2,325	2,343	2,307	2,329	945,600	2,329
2017-07-14	2,321	2,350	2,313	2,319	901,200	2,319
2017-07-13	2,320	2,342	2,302	2,312	1,232,000	2,312
2017-07-12	2,286	2,313	2,280	2,291	640,100	2,291
2017-07-11	2,294	2,302	2,274	2,290	801,000	2,290
2017-07-10	2,285	2,297	2,271	2,289	873,100	2,289
2017-07-07	2,265	2,297	2,265	2,276	727,500	2,276
2017-07-06	2,284	2,309	2,277	2,288	987,800	2,288
2017-07-05	2,266	2,289	2,253	2,285	773,000	2,285
2017-07-04	2,300	2,300	2,261	2,269	885,900	2,269
2017-07-03	2,326	2,331	2,298	2,300	873,800	2,300
2017-06-30	2,315	2,327	2,283	2,326	1,753,400	2,326
2017-06-29	2,377	2,378	2,354	2,362	1,232,500	2,362
2017-06-28	2,419	2,425	2,362	2,365	1,385,500	2,365
2017-06-27	2,458	2,458	2,429	2,455	784,500	2,455
2017-06-26	2,414	2,437	2,406	2,431	625,800	2,431
2017-06-23	2,445	2,454	2,410	2,415	880,800	2,415
2017-06-22	2,460	2,464	2,434	2,443	831,700	2,443
2017-06-21	2,480	2,487	2,459	2,464	987,200	2,464
2017-06-20	2,444	2,476	2,432	2,463	998,900	2,463
2017-06-19	2,390	2,426	2,377	2,423	979,600	2,423
2017-06-16	2,426	2,443	2,387	2,402	1,936,500	2,402
2017-06-15	2,435	2,473	2,422	2,460	848,200	2,460
2017-06-14	2,433	2,473	2,433	2,434	1,081,000	2,434
2017-06-13	2,406	2,456	2,406	2,433	881,400	2,433
2017-06-12	2,407	2,425	2,390	2,410	1,138,100	2,410
2017-06-09	2,440	2,449	2,403	2,420	1,775,000	2,420
2017-06-08	2,472	2,483	2,451	2,459	1,012,900	2,459
2017-06-07	2,460	2,479	2,452	2,470	1,032,100	2,470
2017-06-06	2,465	2,488	2,452	2,461	1,401,800	2,461
2017-06-05	2,364	2,463	2,349	2,460	1,265,700	2,460
2017-06-02	2,384	2,387	2,340	2,373	1,590,700	2,373
2017-06-01	2,348	2,391	2,347	2,382	1,479,900	2,382
2017-05-31	2,317	2,348	2,310	2,344	2,138,500	2,344
2017-05-30	2,280	2,323	2,279	2,315	1,280,300	2,315
2017-05-29	2,239	2,280	2,234	2,267	737,600	2,267
2017-05-26	2,250	2,263	2,232	2,236	1,201,900	2,236
2017-05-25	2,293	2,293	2,263	2,266	1,257,300	2,266
2017-05-24	2,270	2,285	2,253	2,270	1,149,200	2,270
2017-05-23	2,231	2,261	2,229	2,245	1,315,600	2,245
2017-05-22	2,228	2,235	2,209	2,234	742,000	2,234
2017-05-19	2,237	2,248	2,212	2,218	1,043,000	2,218
2017-05-18	2,203	2,232	2,199	2,228	1,031,200	2,228
2017-05-17	2,191	2,230	2,190	2,219	1,554,400	2,219
2017-05-16	2,187	2,212	2,185	2,191	1,519,800	2,191
2017-05-15	2,150	2,191	2,150	2,188	837,400	2,188
2017-05-12	2,140	2,176	2,130	2,171	1,241,300	2,171
2017-05-11	2,158	2,158	2,120	2,150	1,795,100	2,150
2017-05-10	2,212	2,216	2,115	2,137	3,795,000	2,137
2017-05-09	2,107	2,119	2,089	2,112	1,445,900	2,112
2017-05-08	2,080	2,130	2,071	2,130	1,833,000	2,130
2017-05-02	2,045	2,066	2,038	2,051	1,150,700	2,051
2017-05-01	2,013	2,046	2,008	2,030	825,400	2,030
2017-04-28	1,985	2,021	1,984	2,012	1,330,500	2,012
2017-04-27	2,001	2,003	1,962	1,983	1,987,200	1,983
2017-04-26	2,021	2,029	1,998	2,012	789,000	2,012
2017-04-25	2,010	2,019	1,985	2,012	1,004,500	2,012
2017-04-24	2,019	2,025	1,986	2,008	902,900	2,008
2017-04-21	1,990	2,011	1,974	2,009	1,046,900	2,009
2017-04-20	1,996	2,017	1,969	1,978	1,133,000	1,978
2017-04-19	1,960	2,027	1,959	2,003	1,733,600	2,003
2017-04-18	1,985	1,993	1,931	1,959	1,339,900	1,959
2017-04-17	1,961	1,998	1,957	1,993	857,600	1,993
2017-04-14	1,989	2,009	1,962	1,967	755,600	1,967
2017-04-13	1,972	2,016	1,972	2,011	1,029,700	2,011
2017-04-12	2,000	2,011	1,960	1,971	1,412,000	1,971
2017-04-11	2,009	2,035	1,995	2,025	1,169,800	2,025
2017-04-10	2,087	2,105	2,017	2,021	1,655,100	2,021
2017-04-07	2,039	2,061	2,007	2,051	1,200,000	2,051
2017-04-06	2,090	2,096	2,015	2,018	1,609,900	2,018
2017-04-05	2,061	2,105	2,060	2,087	2,520,900	2,087
2017-04-04	2,036	2,079	2,028	2,048	2,004,100	2,048
2017-04-03	2,030	2,038	2,007	2,016	1,211,300	2,016
2017-03-31	2,050	2,055	2,001	2,002	1,909,000	2,002
2017-03-30	2,100	2,104	2,041	2,041	1,615,000	2,041
2017-03-29	2,062	2,105	2,058	2,105	1,386,000	2,105
2017-03-28	2,056	2,073	2,037	2,053	1,155,000	2,053
2017-03-27	2,021	2,044	2,020	2,040	778,000	2,040
2017-03-24	2,049	2,066	2,035	2,042	866,000	2,042
2017-03-23	2,050	2,062	2,036	2,054	873,000	2,054
2017-03-22	2,032	2,084	2,032	2,061	1,375,000	2,061
2017-03-21	2,050	2,078	2,023	2,071	1,789,000	2,071
2017-03-17	2,100	2,122	2,014	2,022	3,049,000	2,022
2017-03-16	2,070	2,096	2,059	2,095	1,296,000	2,095
2017-03-15	2,065	2,069	2,045	2,067	1,250,000	2,067
2017-03-14	2,081	2,097	2,063	2,074	1,425,000	2,074
2017-03-13	2,057	2,096	2,048	2,091	980,000	2,091
2017-03-10	2,070	2,073	2,057	2,068	1,648,000	2,068
2017-03-09	2,054	2,056	2,017	2,037	1,162,000	2,037
2017-03-08	2,021	2,053	2,016	2,052	1,754,000	2,052
2017-03-07	1,987	2,025	1,987	2,025	1,257,000	2,025
2017-03-06	1,986	1,993	1,973	1,986	823,000	1,986
2017-03-03	1,990	2,021	1,986	1,991	2,591,000	1,991
2017-03-02	1,971	1,974	1,954	1,974	1,558,000	1,974
2017-03-01	1,958	1,966	1,939	1,955	1,384,000	1,955
2017-02-28	1,949	1,957	1,925	1,940	1,809,000	1,940
2017-02-27	1,927	1,947	1,926	1,942	1,476,000	1,942
2017-02-24	1,912	1,933	1,911	1,927	1,254,000	1,927
2017-02-23	1,917	1,934	1,912	1,932	1,733,000	1,932
2017-02-22	1,885	1,912	1,873	1,912	1,542,000	1,912
2017-02-21	1,884	1,884	1,863	1,872	1,020,000	1,872
2017-02-20	1,901	1,901	1,873	1,874	1,318,000	1,874
2017-02-17	1,900	1,903	1,882	1,900	1,546,000	1,900
2017-02-16	1,899	1,914	1,890	1,906	1,985,000	1,906
2017-02-15	1,909	1,915	1,869	1,900	3,059,000	1,900
2017-02-14	1,936	1,936	1,898	1,908	3,618,000	1,908
2017-02-13	1,957	1,962	1,885	1,936	7,467,000	1,936
2017-02-10	2,080	2,101	2,057	2,096	1,520,000	2,096
2017-02-09	2,065	2,084	2,056	2,056	1,963,000	2,056
2017-02-08	2,052	2,070	2,038	2,065	1,071,000	2,065
2017-02-07	2,030	2,052	2,020	2,038	1,260,000	2,038
2017-02-06	2,028	2,043	2,006	2,034	1,151,000	2,034
2017-02-03	2,000	2,029	1,996	2,021	945,000	2,021
2017-02-02	2,000	2,029	2,000	2,005	1,106,000	2,005
2017-02-01	1,970	2,000	1,954	1,994	1,224,000	1,994
2017-01-31	1,924	1,966	1,924	1,961	1,177,000	1,961
2017-01-30	1,932	1,946	1,920	1,943	775,000	1,943
2017-01-27	1,968	1,979	1,940	1,946	1,035,000	1,946
2017-01-26	1,935	1,966	1,933	1,963	1,085,000	1,963
2017-01-25	1,922	1,930	1,901	1,930	733,000	1,930
2017-01-24	1,895	1,913	1,885	1,905	1,054,000	1,905
2017-01-23	1,890	1,896	1,870	1,885	755,000	1,885
2017-01-20	1,898	1,928	1,884	1,911	1,136,000	1,911
2017-01-19	1,910	1,910	1,883	1,899	664,000	1,899
2017-01-18	1,882	1,900	1,871	1,892	1,003,000	1,892
2017-01-17	1,906	1,906	1,873	1,881	707,000	1,881
2017-01-16	1,914	1,931	1,899	1,907	680,000	1,907
2017-01-13	1,850	1,919	1,845	1,917	1,364,000	1,917
2017-01-12	1,903	1,908	1,841	1,866	2,275,000	1,866
2017-01-11	1,887	1,923	1,884	1,901	1,934,000	1,901
2017-01-10	1,968	1,968	1,915	1,920	2,119,000	1,920
2017-01-06	1,913	1,970	1,912	1,968	1,606,000	1,968
2017-01-05	1,908	1,915	1,890	1,901	1,618,000	1,901
2017-01-04	1,930	1,940	1,906	1,916	1,238,000	1,916

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