4912 ライオン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,137	2,144	2,124	2,125	542,900	2,125
2019-12-27	2,153	2,157	2,135	2,141	470,200	2,141
2019-12-26	2,180	2,183	2,146	2,157	890,100	2,157
2019-12-25	2,190	2,194	2,166	2,166	471,100	2,166
2019-12-24	2,159	2,183	2,159	2,181	418,600	2,181
2019-12-23	2,150	2,170	2,150	2,164	695,000	2,164
2019-12-20	2,150	2,162	2,137	2,139	844,800	2,139
2019-12-19	2,157	2,168	2,136	2,139	525,000	2,139
2019-12-18	2,184	2,195	2,144	2,151	780,300	2,151
2019-12-17	2,170	2,203	2,170	2,190	913,300	2,190
2019-12-16	2,148	2,178	2,147	2,161	793,000	2,161
2019-12-13	2,169	2,173	2,130	2,140	1,189,200	2,140
2019-12-12	2,152	2,166	2,138	2,149	509,900	2,149
2019-12-11	2,163	2,165	2,134	2,149	618,000	2,149
2019-12-10	2,172	2,192	2,165	2,169	578,100	2,169
2019-12-09	2,146	2,165	2,131	2,165	599,700	2,165
2019-12-06	2,160	2,165	2,135	2,143	623,400	2,143
2019-12-05	2,191	2,194	2,151	2,160	546,200	2,160
2019-12-04	2,231	2,234	2,192	2,195	507,100	2,195
2019-12-03	2,197	2,243	2,192	2,230	772,200	2,230
2019-12-02	2,215	2,227	2,201	2,204	440,300	2,204
2019-11-29	2,217	2,242	2,200	2,205	436,200	2,205
2019-11-28	2,225	2,232	2,202	2,212	413,100	2,212
2019-11-27	2,250	2,252	2,219	2,224	492,400	2,224
2019-11-26	2,247	2,249	2,227	2,228	1,097,800	2,228
2019-11-25	2,279	2,284	2,226	2,235	696,800	2,235
2019-11-22	2,246	2,276	2,237	2,269	935,300	2,269
2019-11-21	2,239	2,265	2,215	2,258	826,500	2,258
2019-11-20	2,177	2,254	2,177	2,250	1,198,900	2,250
2019-11-19	2,170	2,182	2,158	2,174	440,200	2,174
2019-11-18	2,140	2,172	2,136	2,171	385,700	2,171
2019-11-15	2,144	2,161	2,130	2,156	574,500	2,156
2019-11-14	2,139	2,144	2,115	2,133	489,700	2,133
2019-11-13	2,132	2,154	2,121	2,133	589,600	2,133
2019-11-12	2,120	2,139	2,106	2,127	792,100	2,127
2019-11-11	2,091	2,133	2,075	2,133	912,800	2,133
2019-11-08	2,171	2,175	2,088	2,095	1,361,000	2,095
2019-11-07	2,238	2,244	2,156	2,160	1,493,800	2,160
2019-11-06	2,247	2,255	2,219	2,238	968,200	2,238
2019-11-05	2,269	2,269	2,223	2,245	708,200	2,245
2019-11-01	2,258	2,279	2,238	2,269	596,300	2,269
2019-10-31	2,280	2,288	2,257	2,274	653,000	2,274
2019-10-30	2,200	2,275	2,199	2,265	963,600	2,265
2019-10-29	2,210	2,221	2,173	2,182	804,600	2,182
2019-10-28	2,206	2,208	2,181	2,198	346,400	2,198
2019-10-25	2,202	2,214	2,190	2,213	379,300	2,213
2019-10-24	2,200	2,211	2,191	2,194	319,600	2,194
2019-10-23	2,180	2,189	2,148	2,186	401,300	2,186
2019-10-21	2,195	2,199	2,170	2,170	217,100	2,170
2019-10-18	2,211	2,213	2,183	2,184	457,300	2,184
2019-10-17	2,169	2,197	2,163	2,188	395,000	2,188
2019-10-16	2,186	2,211	2,171	2,181	602,500	2,181
2019-10-15	2,170	2,186	2,158	2,174	474,100	2,174
2019-10-11	2,170	2,172	2,140	2,146	481,300	2,146
2019-10-10	2,160	2,170	2,123	2,164	356,700	2,164
2019-10-09	2,114	2,160	2,114	2,156	437,500	2,156
2019-10-08	2,117	2,145	2,114	2,134	687,600	2,134
2019-10-07	2,093	2,109	2,085	2,095	326,300	2,095
2019-10-04	2,091	2,102	2,075	2,101	347,100	2,101
2019-10-03	2,100	2,107	2,084	2,107	387,100	2,107
2019-10-02	2,128	2,152	2,127	2,130	480,300	2,130
2019-10-01	2,130	2,147	2,107	2,126	476,100	2,126
2019-09-30	2,109	2,149	2,082	2,131	1,141,800	2,131
2019-09-27	2,159	2,166	2,105	2,125	783,700	2,125
2019-09-26	2,210	2,214	2,154	2,158	829,100	2,158
2019-09-25	2,145	2,222	2,144	2,209	768,900	2,209
2019-09-24	2,115	2,170	2,115	2,160	1,043,100	2,160
2019-09-20	2,116	2,130	2,101	2,106	1,174,400	2,106
2019-09-19	2,120	2,145	2,113	2,128	803,700	2,128
2019-09-18	2,115	2,128	2,106	2,107	562,300	2,107
2019-09-17	2,094	2,110	2,079	2,099	604,400	2,099
2019-09-13	2,115	2,117	2,098	2,112	1,034,300	2,112
2019-09-12	2,086	2,105	2,069	2,092	979,900	2,092
2019-09-11	2,021	2,063	2,012	2,057	880,500	2,057
2019-09-10	2,013	2,021	1,999	2,010	1,068,900	2,010
2019-09-09	1,989	2,018	1,977	2,018	796,500	2,018
2019-09-06	2,011	2,023	1,990	1,994	504,400	1,994
2019-09-05	1,986	2,010	1,982	2,004	708,200	2,004
2019-09-04	2,017	2,022	1,965	1,970	800,400	1,970
2019-09-03	2,002	2,016	1,989	2,003	614,000	2,003
2019-09-02	2,052	2,066	2,009	2,016	654,000	2,016
2019-08-30	2,082	2,090	2,062	2,065	676,500	2,065
2019-08-29	2,074	2,077	2,033	2,071	833,400	2,071
2019-08-28	2,100	2,102	2,080	2,083	462,500	2,083
2019-08-27	2,117	2,123	2,091	2,095	388,000	2,095
2019-08-26	2,055	2,098	2,041	2,090	555,000	2,090
2019-08-23	2,122	2,129	2,100	2,105	378,400	2,105
2019-08-22	2,113	2,118	2,087	2,104	421,800	2,104
2019-08-21	2,099	2,119	2,074	2,110	458,700	2,110
2019-08-20	2,091	2,130	2,090	2,130	438,600	2,130
2019-08-19	2,118	2,122	2,083	2,089	342,800	2,089
2019-08-16	2,104	2,110	2,091	2,097	668,700	2,097
2019-08-15	2,067	2,102	2,057	2,099	930,800	2,099
2019-08-14	2,164	2,170	2,096	2,123	644,700	2,123
2019-08-13	2,101	2,155	2,090	2,149	727,200	2,149
2019-08-09	2,128	2,161	2,115	2,120	931,100	2,120
2019-08-08	2,057	2,117	2,045	2,104	1,006,200	2,104
2019-08-07	2,008	2,103	1,999	2,067	1,575,000	2,067
2019-08-06	1,910	2,000	1,896	1,982	1,497,300	1,982
2019-08-05	1,984	1,984	1,925	1,964	1,266,000	1,964
2019-08-02	2,043	2,047	2,012	2,016	1,116,900	2,016
2019-08-01	2,107	2,112	2,077	2,086	739,200	2,086
2019-07-31	2,151	2,168	2,140	2,147	525,000	2,147
2019-07-30	2,184	2,184	2,159	2,179	1,738,300	2,179
2019-07-29	2,178	2,184	2,148	2,170	615,800	2,170
2019-07-26	2,166	2,173	2,150	2,167	436,500	2,167
2019-07-25	2,180	2,194	2,161	2,164	482,100	2,164
2019-07-24	2,202	2,210	2,167	2,188	690,800	2,188
2019-07-23	2,138	2,202	2,129	2,198	696,900	2,198
2019-07-22	2,140	2,162	2,121	2,140	619,700	2,140
2019-07-19	2,107	2,167	2,100	2,167	754,700	2,167
2019-07-18	2,121	2,128	2,085	2,092	658,800	2,092
2019-07-17	2,098	2,148	2,083	2,147	1,114,200	2,147
2019-07-16	2,142	2,145	2,097	2,107	631,500	2,107
2019-07-12	2,104	2,126	2,102	2,118	561,800	2,118
2019-07-11	2,108	2,129	2,100	2,111	760,200	2,111
2019-07-10	2,100	2,119	2,080	2,103	930,000	2,103
2019-07-09	2,101	2,126	2,097	2,120	878,700	2,120
2019-07-08	2,106	2,117	2,087	2,110	740,900	2,110
2019-07-05	2,086	2,102	2,080	2,101	585,600	2,101
2019-07-04	2,067	2,094	2,063	2,089	538,500	2,089
2019-07-03	2,046	2,062	2,040	2,051	627,900	2,051
2019-07-02	2,049	2,060	2,025	2,040	550,100	2,040
2019-07-01	2,027	2,057	2,027	2,057	870,600	2,057
2019-06-28	1,999	2,021	1,984	2,007	1,298,100	2,007
2019-06-27	1,966	1,972	1,956	1,972	661,500	1,972
2019-06-26	1,984	1,995	1,967	1,978	744,100	1,978
2019-06-25	2,013	2,023	2,000	2,005	560,000	2,005
2019-06-24	1,991	2,014	1,973	2,007	702,700	2,007
2019-06-21	2,037	2,043	1,998	2,009	1,092,900	2,009
2019-06-20	2,038	2,070	2,038	2,057	340,600	2,057
2019-06-19	2,032	2,068	2,028	2,058	733,700	2,058
2019-06-18	2,023	2,043	2,006	2,013	531,000	2,013
2019-06-17	2,058	2,072	2,035	2,036	573,400	2,036
2019-06-14	2,049	2,081	2,029	2,077	936,000	2,077
2019-06-13	2,094	2,095	2,034	2,043	1,079,300	2,043
2019-06-12	2,147	2,151	2,110	2,110	790,300	2,110
2019-06-11	2,144	2,163	2,122	2,148	566,900	2,148
2019-06-10	2,130	2,149	2,117	2,139	513,700	2,139
2019-06-07	2,131	2,142	2,103	2,117	498,500	2,117
2019-06-06	2,130	2,148	2,122	2,129	521,000	2,129
2019-06-05	2,111	2,130	2,088	2,122	745,000	2,122
2019-06-04	2,099	2,107	2,069	2,086	607,900	2,086
2019-06-03	2,057	2,084	2,054	2,078	566,700	2,078
2019-05-31	2,114	2,134	2,097	2,104	880,500	2,104
2019-05-30	2,111	2,129	2,097	2,116	892,800	2,116
2019-05-29	2,127	2,154	2,118	2,137	610,000	2,137
2019-05-28	2,161	2,203	2,155	2,165	1,082,100	2,165
2019-05-27	2,135	2,169	2,135	2,161	512,200	2,161
2019-05-24	2,108	2,140	2,103	2,134	583,600	2,134
2019-05-23	2,113	2,135	2,102	2,119	674,900	2,119
2019-05-22	2,129	2,159	2,114	2,114	693,300	2,114
2019-05-21	2,126	2,154	2,112	2,127	920,900	2,127
2019-05-20	2,122	2,148	2,111	2,113	756,900	2,113
2019-05-17	2,065	2,127	2,059	2,123	1,125,200	2,123
2019-05-16	2,038	2,055	2,028	2,041	716,500	2,041
2019-05-15	2,014	2,054	2,004	2,041	970,500	2,041
2019-05-14	2,006	2,032	1,986	2,014	1,174,800	2,014
2019-05-13	2,093	2,099	2,039	2,051	1,142,900	2,051
2019-05-10	2,187	2,219	2,097	2,111	1,613,100	2,111
2019-05-09	2,232	2,241	2,206	2,219	1,227,600	2,219
2019-05-08	2,280	2,292	2,238	2,255	838,200	2,255
2019-05-07	2,300	2,328	2,273	2,303	765,800	2,303
2019-04-26	2,263	2,302	2,261	2,288	1,110,900	2,288
2019-04-25	2,287	2,289	2,236	2,261	1,346,200	2,261
2019-04-24	2,301	2,316	2,286	2,292	521,900	2,292
2019-04-23	2,290	2,306	2,278	2,301	659,200	2,301
2019-04-22	2,244	2,279	2,238	2,272	306,500	2,272
2019-04-19	2,276	2,295	2,253	2,256	305,800	2,256
2019-04-18	2,259	2,261	2,232	2,256	781,000	2,256
2019-04-17	2,275	2,281	2,241	2,262	783,600	2,262
2019-04-16	2,300	2,312	2,286	2,293	462,000	2,293
2019-04-15	2,326	2,337	2,299	2,300	531,500	2,300
2019-04-12	2,306	2,309	2,270	2,288	569,200	2,288
2019-04-11	2,293	2,313	2,279	2,297	621,100	2,297
2019-04-10	2,256	2,282	2,254	2,282	515,700	2,282
2019-04-09	2,276	2,282	2,243	2,264	681,400	2,264
2019-04-08	2,245	2,280	2,227	2,275	655,300	2,275
2019-04-05	2,300	2,304	2,251	2,259	726,000	2,259
2019-04-04	2,280	2,305	2,263	2,299	473,000	2,299
2019-04-03	2,280	2,295	2,263	2,285	536,500	2,285
2019-04-02	2,365	2,365	2,273	2,275	779,600	2,275
2019-04-01	2,368	2,374	2,324	2,337	719,500	2,337
2019-03-29	2,334	2,348	2,321	2,330	723,100	2,330
2019-03-28	2,346	2,346	2,304	2,330	702,100	2,330
2019-03-27	2,370	2,376	2,341	2,361	755,900	2,361
2019-03-26	2,338	2,381	2,338	2,376	1,132,400	2,376
2019-03-25	2,338	2,346	2,287	2,320	828,700	2,320
2019-03-22	2,401	2,404	2,344	2,357	1,246,800	2,357
2019-03-20	2,411	2,420	2,387	2,409	964,300	2,409
2019-03-19	2,416	2,424	2,394	2,414	436,000	2,414
2019-03-18	2,410	2,434	2,373	2,433	844,600	2,433
2019-03-15	2,342	2,414	2,342	2,394	1,490,600	2,394
2019-03-14	2,330	2,332	2,298	2,325	643,900	2,325
2019-03-13	2,287	2,328	2,287	2,307	471,300	2,307
2019-03-12	2,288	2,319	2,284	2,306	633,200	2,306
2019-03-11	2,276	2,304	2,265	2,282	593,600	2,282
2019-03-08	2,210	2,273	2,209	2,269	1,046,600	2,269
2019-03-07	2,269	2,269	2,225	2,232	823,700	2,232
2019-03-06	2,279	2,289	2,261	2,273	840,900	2,273
2019-03-05	2,248	2,284	2,248	2,280	1,018,700	2,280
2019-03-04	2,305	2,310	2,249	2,257	649,300	2,257
2019-03-01	2,283	2,296	2,264	2,288	708,000	2,288
2019-02-28	2,253	2,294	2,228	2,283	1,300,500	2,283
2019-02-27	2,273	2,284	2,240	2,241	929,500	2,241
2019-02-26	2,246	2,258	2,229	2,241	903,300	2,241
2019-02-25	2,260	2,265	2,243	2,252	859,300	2,252
2019-02-22	2,236	2,260	2,236	2,250	723,400	2,250
2019-02-21	2,222	2,236	2,191	2,230	1,060,700	2,230
2019-02-20	2,204	2,234	2,190	2,231	1,192,000	2,231
2019-02-19	2,209	2,231	2,201	2,221	925,000	2,221
2019-02-18	2,272	2,276	2,206	2,232	810,800	2,232
2019-02-15	2,181	2,227	2,162	2,223	1,069,100	2,223
2019-02-14	2,220	2,245	2,138	2,195	2,356,800	2,195
2019-02-13	2,352	2,369	2,302	2,333	1,313,300	2,333
2019-02-12	2,345	2,385	2,339	2,376	872,100	2,376
2019-02-08	2,350	2,386	2,329	2,338	687,300	2,338
2019-02-07	2,375	2,383	2,357	2,373	657,300	2,373
2019-02-06	2,352	2,391	2,347	2,385	875,900	2,385
2019-02-05	2,350	2,363	2,323	2,333	660,600	2,333
2019-02-04	2,303	2,338	2,299	2,335	725,900	2,335
2019-02-01	2,250	2,305	2,245	2,287	642,200	2,287
2019-01-31	2,273	2,292	2,247	2,263	934,400	2,263
2019-01-30	2,231	2,253	2,215	2,245	784,900	2,245
2019-01-29	2,193	2,246	2,193	2,244	697,800	2,244
2019-01-28	2,177	2,224	2,164	2,205	497,500	2,205
2019-01-25	2,162	2,203	2,153	2,189	526,300	2,189
2019-01-24	2,140	2,171	2,132	2,169	612,300	2,169
2019-01-23	2,137	2,142	2,113	2,117	426,200	2,117
2019-01-22	2,168	2,170	2,146	2,162	376,800	2,162
2019-01-21	2,161	2,167	2,141	2,157	564,800	2,157
2019-01-18	2,181	2,196	2,157	2,163	574,100	2,163
2019-01-17	2,157	2,176	2,118	2,139	760,800	2,139
2019-01-16	2,126	2,154	2,096	2,146	887,500	2,146
2019-01-15	2,083	2,123	2,075	2,094	922,400	2,094
2019-01-11	2,171	2,186	2,137	2,153	807,700	2,153
2019-01-10	2,194	2,208	2,161	2,165	810,600	2,165
2019-01-09	2,225	2,246	2,203	2,213	1,356,600	2,213
2019-01-08	2,279	2,288	2,228	2,237	894,000	2,237
2019-01-07	2,333	2,351	2,275	2,285	990,400	2,285
2019-01-04	2,236	2,283	2,214	2,258	1,450,600	2,258

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