4912 ライオン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,272	2,283	2,241	2,270	648,500	2,270
2018-12-27	2,189	2,309	2,186	2,284	1,145,500	2,284
2018-12-26	2,095	2,165	2,081	2,118	873,000	2,118
2018-12-25	2,127	2,136	2,062	2,098	1,101,900	2,098
2018-12-21	2,221	2,227	2,159	2,189	1,098,800	2,189
2018-12-20	2,235	2,269	2,207	2,221	718,700	2,221
2018-12-19	2,232	2,254	2,209	2,234	820,800	2,234
2018-12-18	2,240	2,261	2,205	2,226	1,054,000	2,226
2018-12-17	2,300	2,306	2,260	2,266	805,700	2,266
2018-12-14	2,307	2,336	2,284	2,300	1,022,500	2,300
2018-12-13	2,327	2,330	2,259	2,310	1,137,300	2,310
2018-12-12	2,278	2,339	2,268	2,318	1,549,400	2,318
2018-12-11	2,239	2,241	2,207	2,232	647,800	2,232
2018-12-10	2,242	2,252	2,194	2,228	808,300	2,228
2018-12-07	2,258	2,270	2,223	2,258	861,800	2,258
2018-12-06	2,244	2,264	2,205	2,240	795,800	2,240
2018-12-05	2,235	2,274	2,230	2,263	543,600	2,263
2018-12-04	2,256	2,281	2,246	2,269	865,100	2,269
2018-12-03	2,285	2,296	2,238	2,254	828,700	2,254
2018-11-30	2,215	2,244	2,203	2,239	1,034,000	2,239
2018-11-29	2,185	2,217	2,171	2,208	902,100	2,208
2018-11-28	2,168	2,198	2,149	2,163	1,079,100	2,163
2018-11-27	2,245	2,251	2,189	2,189	1,172,800	2,189
2018-11-26	2,217	2,263	2,205	2,242	1,325,700	2,242
2018-11-22	2,100	2,176	2,098	2,171	1,040,200	2,171
2018-11-21	2,040	2,088	2,023	2,081	736,600	2,081
2018-11-20	2,046	2,064	2,036	2,045	536,800	2,045
2018-11-19	2,060	2,082	2,050	2,065	505,800	2,065
2018-11-16	2,095	2,111	2,053	2,053	792,500	2,053
2018-11-15	2,096	2,116	2,080	2,109	928,000	2,109
2018-11-14	2,068	2,123	2,068	2,114	1,172,000	2,114
2018-11-13	2,030	2,065	1,996	2,060	835,100	2,060
2018-11-12	2,040	2,077	2,033	2,048	626,100	2,048
2018-11-09	2,088	2,104	2,052	2,052	618,700	2,052
2018-11-08	2,090	2,101	2,067	2,088	776,100	2,088
2018-11-07	2,065	2,107	2,045	2,069	834,000	2,069
2018-11-06	2,045	2,138	2,014	2,055	1,845,000	2,055
2018-11-05	2,144	2,144	2,067	2,076	924,900	2,076
2018-11-02	2,095	2,135	2,094	2,129	584,900	2,129
2018-11-01	2,121	2,129	2,067	2,076	1,065,800	2,076
2018-10-31	2,067	2,130	2,053	2,120	1,016,800	2,120
2018-10-30	2,065	2,081	2,023	2,070	897,700	2,070
2018-10-29	2,072	2,111	2,052	2,055	830,000	2,055
2018-10-26	2,080	2,088	2,030	2,052	883,500	2,052
2018-10-25	2,036	2,082	2,026	2,073	1,671,700	2,073
2018-10-24	2,087	2,088	2,043	2,071	975,000	2,071
2018-10-23	2,080	2,091	2,063	2,082	822,200	2,082
2018-10-22	2,110	2,129	2,087	2,110	711,100	2,110
2018-10-19	2,105	2,112	2,091	2,110	779,700	2,110
2018-10-18	2,141	2,142	2,079	2,093	1,145,500	2,093
2018-10-17	2,137	2,148	2,115	2,134	805,600	2,134
2018-10-16	2,126	2,127	2,089	2,107	992,500	2,107
2018-10-15	2,165	2,179	2,135	2,135	752,700	2,135
2018-10-12	2,175	2,183	2,161	2,167	679,400	2,167
2018-10-11	2,175	2,211	2,173	2,188	941,400	2,188
2018-10-10	2,230	2,268	2,220	2,231	1,079,900	2,231
2018-10-09	2,306	2,307	2,249	2,261	775,100	2,261
2018-10-05	2,287	2,362	2,285	2,320	1,301,600	2,320
2018-10-04	2,358	2,369	2,282	2,285	1,683,000	2,285
2018-10-03	2,399	2,412	2,340	2,341	1,752,700	2,341
2018-10-02	2,450	2,475	2,406	2,418	1,904,100	2,418
2018-10-01	2,500	2,524	2,493	2,500	517,200	2,500
2018-09-28	2,492	2,531	2,489	2,524	952,000	2,524
2018-09-27	2,532	2,540	2,478	2,478	739,100	2,478
2018-09-26	2,464	2,541	2,456	2,535	893,200	2,535
2018-09-25	2,428	2,484	2,415	2,482	1,000,800	2,482
2018-09-21	2,450	2,454	2,413	2,415	976,600	2,415
2018-09-20	2,460	2,463	2,413	2,427	733,700	2,427
2018-09-19	2,475	2,485	2,450	2,457	758,600	2,457
2018-09-18	2,365	2,468	2,361	2,463	1,207,600	2,463
2018-09-14	2,408	2,409	2,341	2,355	1,237,400	2,355
2018-09-13	2,377	2,433	2,374	2,388	963,000	2,388
2018-09-12	2,343	2,360	2,322	2,354	712,800	2,354
2018-09-11	2,338	2,367	2,335	2,343	549,300	2,343
2018-09-10	2,354	2,360	2,336	2,337	596,200	2,337
2018-09-07	2,339	2,364	2,332	2,353	815,300	2,353
2018-09-06	2,339	2,372	2,317	2,362	1,328,700	2,362
2018-09-05	2,333	2,355	2,321	2,342	756,700	2,342
2018-09-04	2,330	2,357	2,324	2,340	503,800	2,340
2018-09-03	2,324	2,339	2,312	2,326	489,000	2,326
2018-08-31	2,300	2,352	2,296	2,341	1,146,500	2,341
2018-08-30	2,296	2,345	2,292	2,331	1,787,800	2,331
2018-08-29	2,275	2,282	2,251	2,276	829,900	2,276
2018-08-28	2,260	2,275	2,233	2,246	838,700	2,246
2018-08-27	2,228	2,256	2,221	2,252	500,200	2,252
2018-08-24	2,229	2,240	2,209	2,226	520,500	2,226
2018-08-23	2,190	2,220	2,185	2,218	843,600	2,218
2018-08-22	2,160	2,190	2,154	2,189	581,900	2,189
2018-08-21	2,153	2,165	2,136	2,161	454,700	2,161
2018-08-20	2,144	2,168	2,135	2,164	627,200	2,164
2018-08-17	2,148	2,160	2,123	2,150	770,800	2,150
2018-08-16	2,176	2,186	2,127	2,135	892,000	2,135
2018-08-15	2,165	2,193	2,158	2,193	870,600	2,193
2018-08-14	2,132	2,184	2,120	2,184	1,009,000	2,184
2018-08-13	2,121	2,138	2,112	2,126	775,200	2,126
2018-08-10	2,144	2,164	2,136	2,143	858,700	2,143
2018-08-09	2,154	2,168	2,142	2,157	1,208,700	2,157
2018-08-08	2,165	2,190	2,152	2,166	1,765,500	2,166
2018-08-07	2,165	2,182	2,096	2,166	1,924,000	2,166
2018-08-06	2,167	2,200	2,122	2,180	3,375,000	2,180
2018-08-03	1,993	1,998	1,973	1,977	1,177,600	1,977
2018-08-02	2,036	2,039	1,984	1,998	644,000	1,998
2018-08-01	2,018	2,043	2,016	2,041	632,800	2,041
2018-07-31	2,020	2,028	1,993	2,021	803,400	2,021
2018-07-30	2,018	2,021	2,004	2,018	586,600	2,018
2018-07-27	2,014	2,039	2,007	2,038	624,600	2,038
2018-07-26	1,997	2,030	1,989	2,015	825,900	2,015
2018-07-25	1,982	1,985	1,959	1,970	658,500	1,970
2018-07-24	2,012	2,018	1,970	1,970	821,900	1,970
2018-07-23	1,980	2,005	1,980	1,982	728,200	1,982
2018-07-20	1,964	1,989	1,964	1,982	606,400	1,982
2018-07-19	1,977	1,984	1,963	1,972	600,700	1,972
2018-07-18	2,026	2,027	1,982	1,992	776,700	1,992
2018-07-17	1,986	2,028	1,986	2,021	630,100	2,021
2018-07-13	1,949	1,988	1,941	1,986	551,200	1,986
2018-07-12	1,965	1,987	1,948	1,949	540,800	1,949
2018-07-11	1,926	1,958	1,922	1,950	619,500	1,950
2018-07-10	1,950	1,957	1,931	1,931	700,200	1,931
2018-07-09	1,930	1,950	1,930	1,946	423,800	1,946
2018-07-06	1,963	1,967	1,929	1,929	627,600	1,929
2018-07-05	1,951	1,975	1,932	1,941	532,200	1,941
2018-07-04	1,911	1,957	1,901	1,950	932,300	1,950
2018-07-03	1,980	2,009	1,920	1,924	1,661,300	1,924
2018-07-02	2,029	2,035	1,990	1,990	673,400	1,990
2018-06-29	2,034	2,047	2,015	2,030	518,900	2,030
2018-06-28	2,032	2,049	2,028	2,039	767,800	2,039
2018-06-27	1,998	2,044	1,995	2,040	767,500	2,040
2018-06-26	1,996	2,023	1,978	2,016	850,500	2,016
2018-06-25	2,043	2,043	1,995	1,998	632,600	1,998
2018-06-22	2,032	2,049	2,017	2,025	646,600	2,025
2018-06-21	2,033	2,051	2,021	2,027	1,043,900	2,027
2018-06-20	2,025	2,045	2,018	2,036	792,600	2,036
2018-06-19	2,053	2,053	2,014	2,021	1,350,800	2,021
2018-06-18	2,126	2,135	2,084	2,086	909,500	2,086
2018-06-15	2,065	2,137	2,062	2,131	2,164,800	2,131
2018-06-14	2,042	2,059	2,029	2,053	940,900	2,053
2018-06-13	2,067	2,073	2,044	2,044	1,425,100	2,044
2018-06-12	2,069	2,070	2,051	2,061	1,199,500	2,061
2018-06-11	2,029	2,058	2,029	2,052	1,395,700	2,052
2018-06-08	2,017	2,035	2,013	2,013	1,236,500	2,013
2018-06-07	2,035	2,041	2,020	2,028	733,000	2,028
2018-06-06	2,023	2,035	2,006	2,022	897,800	2,022
2018-06-05	2,032	2,038	2,024	2,036	750,200	2,036
2018-06-04	2,023	2,038	2,013	2,031	1,004,100	2,031
2018-06-01	2,043	2,069	2,013	2,023	2,399,100	2,023
2018-05-31	1,996	2,018	1,991	1,993	2,078,800	1,993
2018-05-30	2,020	2,024	1,994	1,998	1,193,400	1,998
2018-05-29	2,046	2,048	2,024	2,028	1,053,400	2,028
2018-05-28	2,071	2,082	2,035	2,041	1,261,900	2,041
2018-05-25	2,080	2,080	2,065	2,070	1,685,100	2,070
2018-05-24	2,098	2,110	2,088	2,090	1,429,100	2,090
2018-05-23	2,125	2,141	2,095	2,107	1,343,700	2,107
2018-05-22	2,118	2,145	2,107	2,144	719,800	2,144
2018-05-21	2,134	2,145	2,112	2,117	696,900	2,117
2018-05-18	2,133	2,142	2,125	2,133	617,600	2,133
2018-05-17	2,151	2,167	2,129	2,130	1,214,700	2,130
2018-05-16	2,114	2,155	2,108	2,133	1,109,100	2,133
2018-05-15	2,106	2,135	2,092	2,114	1,004,800	2,114
2018-05-14	2,109	2,119	2,083	2,107	1,534,100	2,107
2018-05-11	2,137	2,139	2,111	2,128	876,400	2,128
2018-05-10	2,152	2,154	2,093	2,142	1,377,300	2,142
2018-05-09	2,148	2,216	2,135	2,153	4,156,000	2,153
2018-05-08	2,340	2,360	2,311	2,348	1,263,500	2,348
2018-05-07	2,286	2,324	2,266	2,317	951,500	2,317
2018-05-02	2,291	2,302	2,255	2,296	960,200	2,296
2018-05-01	2,354	2,355	2,293	2,310	838,800	2,310
2018-04-27	2,331	2,364	2,323	2,362	935,900	2,362
2018-04-26	2,293	2,321	2,282	2,318	555,400	2,318
2018-04-25	2,287	2,316	2,273	2,307	672,700	2,307
2018-04-24	2,277	2,296	2,239	2,293	1,157,600	2,293
2018-04-23	2,320	2,322	2,255	2,277	809,200	2,277
2018-04-20	2,332	2,354	2,303	2,335	985,100	2,335
2018-04-19	2,364	2,392	2,348	2,354	1,732,500	2,354
2018-04-18	2,340	2,408	2,335	2,355	2,662,000	2,355
2018-04-17	2,247	2,265	2,235	2,253	688,900	2,253
2018-04-16	2,222	2,257	2,204	2,246	702,600	2,246
2018-04-13	2,250	2,259	2,216	2,223	738,400	2,223
2018-04-12	2,233	2,255	2,223	2,239	796,000	2,239
2018-04-11	2,272	2,277	2,199	2,214	1,093,300	2,214
2018-04-10	2,321	2,344	2,288	2,292	1,918,800	2,292
2018-04-09	2,317	2,339	2,307	2,323	1,200,800	2,323
2018-04-06	2,325	2,349	2,295	2,324	1,469,800	2,324
2018-04-05	2,270	2,347	2,267	2,323	1,946,000	2,323
2018-04-04	2,195	2,264	2,190	2,255	2,271,200	2,255
2018-04-03	2,128	2,181	2,123	2,174	931,500	2,174
2018-03-30	2,170	2,170	2,128	2,143	892,500	2,143
2018-03-29	2,170	2,192	2,140	2,165	1,173,400	2,165
2018-03-28	2,113	2,164	2,109	2,161	1,185,100	2,161
2018-03-27	2,093	2,135	2,091	2,131	1,225,300	2,131
2018-03-26	1,987	2,079	1,981	2,079	1,430,300	2,079
2018-03-23	1,998	2,039	1,995	2,007	1,075,600	2,007
2018-03-22	1,960	2,032	1,951	2,030	1,015,600	2,030
2018-03-20	1,985	1,993	1,965	1,982	648,900	1,982
2018-03-19	2,010	2,011	1,992	1,998	699,800	1,998
2018-03-16	2,051	2,075	2,016	2,016	1,228,300	2,016
2018-03-15	2,075	2,083	2,050	2,079	944,700	2,079
2018-03-14	2,059	2,099	2,051	2,086	1,215,300	2,086
2018-03-13	2,034	2,059	2,033	2,053	638,800	2,053
2018-03-12	2,061	2,061	2,028	2,045	579,100	2,045
2018-03-09	2,020	2,054	1,996	2,037	1,193,700	2,037
2018-03-08	2,037	2,038	1,983	1,989	772,400	1,989
2018-03-07	2,048	2,069	2,017	2,020	1,116,300	2,020
2018-03-06	2,042	2,057	2,030	2,050	1,074,500	2,050
2018-03-05	2,013	2,053	2,010	2,038	1,205,200	2,038
2018-03-02	1,972	2,030	1,971	2,021	1,180,900	2,021
2018-03-01	2,015	2,028	1,993	2,005	1,149,900	2,005
2018-02-28	2,038	2,061	2,014	2,015	853,300	2,015
2018-02-27	2,074	2,076	2,041	2,047	801,700	2,047
2018-02-26	2,065	2,076	2,056	2,065	932,400	2,065
2018-02-23	2,089	2,093	2,044	2,056	827,800	2,056
2018-02-22	2,090	2,109	2,066	2,085	731,000	2,085
2018-02-21	2,116	2,121	2,085	2,105	1,294,900	2,105
2018-02-20	2,129	2,155	2,117	2,135	727,600	2,135
2018-02-19	2,114	2,156	2,099	2,155	1,044,300	2,155
2018-02-16	2,067	2,104	2,053	2,097	1,255,000	2,097
2018-02-15	2,074	2,078	2,038	2,045	1,512,800	2,045
2018-02-14	2,106	2,118	2,046	2,071	2,183,800	2,071
2018-02-13	2,100	2,167	2,068	2,119	4,664,200	2,119
2018-02-09	1,960	1,977	1,929	1,970	1,685,100	1,970
2018-02-08	1,999	2,036	1,995	2,017	1,099,500	2,017
2018-02-07	2,020	2,044	1,992	1,993	1,478,300	1,993
2018-02-06	1,977	1,999	1,916	1,988	2,243,900	1,988
2018-02-05	2,061	2,086	2,041	2,052	1,159,200	2,052
2018-02-02	2,032	2,099	2,032	2,093	1,196,200	2,093
2018-02-01	2,040	2,074	2,032	2,050	1,453,800	2,050
2018-01-31	2,051	2,089	2,046	2,046	1,332,500	2,046
2018-01-30	2,083	2,103	2,066	2,068	926,100	2,068
2018-01-29	2,096	2,119	2,085	2,087	680,400	2,087
2018-01-26	2,089	2,116	2,084	2,101	702,700	2,101
2018-01-25	2,093	2,106	2,088	2,092	700,100	2,092
2018-01-24	2,109	2,129	2,099	2,112	935,800	2,112
2018-01-23	2,102	2,115	2,092	2,109	1,087,000	2,109
2018-01-22	2,099	2,101	2,074	2,093	874,400	2,093
2018-01-19	2,110	2,132	2,089	2,100	651,600	2,100
2018-01-18	2,154	2,156	2,100	2,102	986,000	2,102
2018-01-17	2,129	2,158	2,123	2,142	1,041,300	2,142
2018-01-16	2,106	2,129	2,103	2,124	1,158,900	2,124
2018-01-15	2,085	2,109	2,080	2,103	843,700	2,103
2018-01-12	2,101	2,115	2,071	2,074	1,180,700	2,074
2018-01-11	2,118	2,128	2,093	2,110	1,036,200	2,110
2018-01-10	2,151	2,154	2,110	2,124	958,200	2,124
2018-01-09	2,160	2,167	2,148	2,162	1,097,900	2,162
2018-01-05	2,145	2,159	2,126	2,145	1,186,200	2,145
2018-01-04	2,148	2,171	2,133	2,149	2,158,400	2,149

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