4912 ライオン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,536	2,542	2,498	2,498	617,700	2,498
2020-12-29	2,531	2,539	2,509	2,537	864,900	2,537
2020-12-28	2,570	2,598	2,555	2,566	1,105,600	2,566
2020-12-25	2,575	2,588	2,554	2,555	643,800	2,555
2020-12-24	2,549	2,575	2,544	2,556	703,900	2,556
2020-12-23	2,514	2,536	2,509	2,525	502,500	2,525
2020-12-22	2,510	2,535	2,508	2,528	651,500	2,528
2020-12-21	2,504	2,523	2,481	2,522	689,900	2,522
2020-12-18	2,469	2,502	2,450	2,493	997,400	2,493
2020-12-17	2,417	2,488	2,411	2,487	740,600	2,487
2020-12-16	2,465	2,477	2,428	2,435	646,100	2,435
2020-12-15	2,520	2,522	2,455	2,455	752,900	2,455
2020-12-14	2,498	2,526	2,496	2,503	673,000	2,503
2020-12-11	2,476	2,510	2,476	2,498	701,200	2,498
2020-12-10	2,469	2,495	2,467	2,490	626,000	2,490
2020-12-09	2,462	2,496	2,453	2,476	643,700	2,476
2020-12-08	2,453	2,477	2,449	2,473	486,000	2,473
2020-12-07	2,468	2,485	2,450	2,455	534,000	2,455
2020-12-04	2,497	2,503	2,460	2,467	698,500	2,467
2020-12-03	2,455	2,487	2,440	2,484	812,000	2,484
2020-12-02	2,489	2,490	2,419	2,424	1,072,300	2,424
2020-12-01	2,498	2,514	2,465	2,490	858,200	2,490
2020-11-30	2,485	2,502	2,442	2,468	2,784,400	2,468
2020-11-27	2,515	2,537	2,457	2,489	2,251,900	2,489
2020-11-26	2,547	2,557	2,525	2,531	1,990,500	2,531
2020-11-25	2,600	2,638	2,592	2,596	1,181,100	2,596
2020-11-24	2,547	2,586	2,547	2,581	961,100	2,581
2020-11-20	2,539	2,544	2,520	2,530	871,800	2,530
2020-11-19	2,490	2,534	2,484	2,530	1,327,300	2,530
2020-11-18	2,468	2,485	2,451	2,485	901,600	2,485
2020-11-17	2,435	2,446	2,413	2,429	1,011,000	2,429
2020-11-16	2,455	2,477	2,441	2,450	1,059,400	2,450
2020-11-13	2,450	2,460	2,420	2,443	1,046,100	2,443
2020-11-12	2,437	2,447	2,411	2,441	1,018,500	2,441
2020-11-11	2,410	2,423	2,389	2,413	1,450,600	2,413
2020-11-10	2,370	2,390	2,311	2,353	2,320,900	2,353
2020-11-09	2,446	2,457	2,422	2,432	1,514,400	2,432
2020-11-06	2,302	2,431	2,302	2,425	3,720,300	2,425
2020-11-05	2,168	2,237	2,166	2,219	1,507,500	2,219
2020-11-04	2,194	2,199	2,146	2,154	970,000	2,154
2020-11-02	2,156	2,173	2,135	2,171	938,100	2,171
2020-10-30	2,164	2,167	2,130	2,137	1,061,400	2,137
2020-10-29	2,141	2,178	2,138	2,173	958,200	2,173
2020-10-28	2,120	2,165	2,111	2,160	740,700	2,160
2020-10-27	2,085	2,119	2,070	2,115	605,500	2,115
2020-10-26	2,100	2,109	2,089	2,097	637,400	2,097
2020-10-23	2,104	2,116	2,088	2,107	648,100	2,107
2020-10-22	2,114	2,114	2,096	2,108	619,300	2,108
2020-10-21	2,144	2,149	2,126	2,129	737,700	2,129
2020-10-20	2,149	2,161	2,141	2,149	573,200	2,149
2020-10-19	2,151	2,169	2,148	2,149	642,500	2,149
2020-10-16	2,129	2,147	2,127	2,139	699,700	2,139
2020-10-15	2,106	2,142	2,106	2,134	820,200	2,134
2020-10-14	2,105	2,127	2,100	2,116	758,000	2,116
2020-10-13	2,107	2,123	2,094	2,100	699,000	2,100
2020-10-12	2,123	2,130	2,097	2,099	714,100	2,099
2020-10-09	2,134	2,136	2,099	2,110	1,010,200	2,110
2020-10-08	2,125	2,162	2,115	2,141	1,190,100	2,141
2020-10-07	2,113	2,127	2,090	2,095	1,149,400	2,095
2020-10-06	2,110	2,129	2,102	2,125	985,000	2,125
2020-10-05	2,100	2,136	2,098	2,118	1,102,500	2,118
2020-10-02	2,182	2,184	2,088	2,095	2,150,300	2,095
2020-09-30	2,210	2,219	2,155	2,163	1,767,200	2,163
2020-09-29	2,240	2,245	2,207	2,234	860,100	2,234
2020-09-28	2,242	2,254	2,201	2,249	1,323,000	2,249
2020-09-25	2,257	2,268	2,242	2,249	1,025,100	2,249
2020-09-24	2,230	2,250	2,222	2,242	727,500	2,242
2020-09-23	2,245	2,255	2,211	2,229	1,087,900	2,229
2020-09-18	2,229	2,242	2,211	2,239	1,179,800	2,239
2020-09-17	2,218	2,239	2,207	2,218	730,000	2,218
2020-09-16	2,209	2,222	2,202	2,219	796,800	2,219
2020-09-15	2,233	2,233	2,202	2,208	809,400	2,208
2020-09-14	2,245	2,249	2,226	2,243	557,400	2,243
2020-09-11	2,228	2,243	2,207	2,234	832,400	2,234
2020-09-10	2,224	2,242	2,221	2,227	680,800	2,227
2020-09-09	2,194	2,222	2,185	2,221	913,900	2,221
2020-09-08	2,200	2,218	2,188	2,218	658,600	2,218
2020-09-07	2,221	2,227	2,194	2,195	714,500	2,195
2020-09-04	2,228	2,266	2,225	2,233	726,400	2,233
2020-09-03	2,285	2,288	2,254	2,266	608,300	2,266
2020-09-02	2,267	2,279	2,256	2,279	869,800	2,279
2020-09-01	2,245	2,270	2,233	2,254	804,400	2,254
2020-08-31	2,247	2,262	2,240	2,246	810,000	2,246
2020-08-28	2,266	2,280	2,201	2,236	1,149,900	2,236
2020-08-27	2,273	2,285	2,264	2,278	757,700	2,278
2020-08-26	2,245	2,269	2,233	2,257	1,257,500	2,257
2020-08-25	2,312	2,314	2,266	2,266	1,942,100	2,266
2020-08-24	2,326	2,336	2,306	2,319	700,700	2,319
2020-08-21	2,364	2,371	2,316	2,324	917,100	2,324
2020-08-20	2,331	2,361	2,315	2,355	923,000	2,355
2020-08-19	2,389	2,390	2,336	2,337	1,593,200	2,337
2020-08-18	2,299	2,367	2,298	2,366	1,701,700	2,366
2020-08-17	2,328	2,336	2,300	2,300	1,714,400	2,300
2020-08-14	2,386	2,387	2,353	2,354	1,259,600	2,354
2020-08-13	2,380	2,401	2,362	2,383	1,353,500	2,383
2020-08-12	2,333	2,374	2,325	2,361	1,145,200	2,361
2020-08-11	2,325	2,361	2,273	2,358	1,528,000	2,358
2020-08-07	2,346	2,375	2,297	2,324	1,678,900	2,324
2020-08-06	2,439	2,439	2,316	2,367	3,274,600	2,367
2020-08-05	2,560	2,583	2,508	2,562	1,338,300	2,562
2020-08-04	2,539	2,559	2,506	2,537	1,577,000	2,537
2020-08-03	2,501	2,570	2,473	2,509	2,889,900	2,509
2020-07-31	2,766	2,778	2,720	2,729	1,051,000	2,729
2020-07-30	2,820	2,823	2,769	2,780	1,001,400	2,780
2020-07-29	2,758	2,809	2,747	2,797	1,061,800	2,797
2020-07-28	2,762	2,787	2,750	2,750	530,900	2,750
2020-07-27	2,750	2,774	2,731	2,771	825,900	2,771
2020-07-22	2,755	2,757	2,717	2,717	936,700	2,717
2020-07-21	2,786	2,803	2,755	2,770	891,100	2,770
2020-07-20	2,768	2,797	2,750	2,782	1,103,700	2,782
2020-07-17	2,689	2,736	2,683	2,734	743,000	2,734
2020-07-16	2,727	2,732	2,680	2,684	763,900	2,684
2020-07-15	2,703	2,775	2,682	2,752	1,662,600	2,752
2020-07-14	2,683	2,740	2,665	2,676	1,195,700	2,676
2020-07-13	2,674	2,684	2,627	2,664	1,042,400	2,664
2020-07-10	2,646	2,670	2,625	2,645	1,523,600	2,645
2020-07-09	2,652	2,675	2,613	2,650	1,029,900	2,650
2020-07-08	2,665	2,693	2,625	2,625	1,041,300	2,625
2020-07-07	2,638	2,664	2,608	2,662	818,200	2,662
2020-07-06	2,665	2,698	2,629	2,647	771,000	2,647
2020-07-03	2,573	2,632	2,562	2,632	725,000	2,632
2020-07-02	2,598	2,612	2,534	2,559	1,089,100	2,559
2020-07-01	2,637	2,645	2,567	2,583	873,800	2,583
2020-06-30	2,580	2,633	2,558	2,587	1,285,300	2,587
2020-06-29	2,551	2,575	2,532	2,558	906,800	2,558
2020-06-26	2,562	2,589	2,546	2,574	666,400	2,574
2020-06-25	2,540	2,596	2,538	2,569	938,500	2,569
2020-06-24	2,538	2,555	2,517	2,538	618,600	2,538
2020-06-23	2,534	2,539	2,484	2,518	541,800	2,518
2020-06-22	2,558	2,587	2,530	2,541	552,100	2,541
2020-06-19	2,520	2,557	2,503	2,554	1,491,600	2,554
2020-06-18	2,539	2,555	2,492	2,504	798,800	2,504
2020-06-17	2,485	2,565	2,476	2,517	1,175,400	2,517
2020-06-16	2,500	2,500	2,444	2,486	896,300	2,486
2020-06-15	2,450	2,514	2,442	2,470	885,900	2,470
2020-06-12	2,471	2,510	2,441	2,457	1,438,400	2,457
2020-06-11	2,446	2,495	2,445	2,484	1,542,100	2,484
2020-06-10	2,400	2,442	2,386	2,442	1,228,500	2,442
2020-06-09	2,329	2,392	2,326	2,387	1,132,500	2,387
2020-06-08	2,378	2,378	2,300	2,334	1,192,200	2,334
2020-06-05	2,390	2,403	2,326	2,349	1,298,400	2,349
2020-06-04	2,397	2,449	2,385	2,418	1,538,800	2,418
2020-06-03	2,422	2,423	2,373	2,390	1,017,600	2,390
2020-06-02	2,428	2,437	2,383	2,410	1,295,500	2,410
2020-06-01	2,461	2,461	2,408	2,410	1,190,800	2,410
2020-05-29	2,436	2,484	2,433	2,465	3,117,500	2,465
2020-05-28	2,420	2,420	2,379	2,410	1,085,100	2,410
2020-05-27	2,409	2,425	2,366	2,409	1,525,600	2,409
2020-05-26	2,427	2,427	2,373	2,415	1,153,300	2,415
2020-05-25	2,443	2,446	2,414	2,429	714,500	2,429
2020-05-22	2,445	2,476	2,435	2,450	617,700	2,450
2020-05-21	2,441	2,480	2,420	2,463	774,200	2,463
2020-05-20	2,458	2,494	2,438	2,451	916,400	2,451
2020-05-19	2,435	2,466	2,402	2,463	1,382,900	2,463
2020-05-18	2,500	2,511	2,456	2,463	962,200	2,463
2020-05-15	2,421	2,488	2,395	2,460	1,041,400	2,460
2020-05-14	2,469	2,526	2,413	2,421	1,082,100	2,421
2020-05-13	2,342	2,488	2,337	2,469	1,907,600	2,469
2020-05-12	2,350	2,377	2,327	2,355	1,409,900	2,355
2020-05-11	2,400	2,408	2,306	2,335	2,067,800	2,335
2020-05-08	2,336	2,340	2,279	2,300	934,500	2,300
2020-05-07	2,269	2,323	2,243	2,318	886,800	2,318
2020-05-01	2,288	2,353	2,270	2,282	1,225,700	2,282
2020-04-30	2,306	2,336	2,239	2,251	1,851,600	2,251
2020-04-28	2,351	2,358	2,312	2,342	1,070,100	2,342
2020-04-27	2,400	2,410	2,371	2,379	604,100	2,379
2020-04-24	2,390	2,396	2,353	2,391	1,155,800	2,391
2020-04-23	2,400	2,400	2,359	2,384	965,200	2,384
2020-04-22	2,393	2,442	2,378	2,416	1,004,600	2,416
2020-04-21	2,330	2,421	2,327	2,414	1,208,400	2,414
2020-04-20	2,329	2,380	2,297	2,325	751,300	2,325
2020-04-17	2,399	2,399	2,314	2,351	1,455,200	2,351
2020-04-16	2,324	2,414	2,298	2,399	1,371,900	2,399
2020-04-15	2,287	2,332	2,277	2,327	1,477,100	2,327
2020-04-14	2,231	2,281	2,227	2,277	1,033,600	2,277
2020-04-13	2,206	2,236	2,179	2,206	846,300	2,206
2020-04-10	2,175	2,231	2,133	2,224	1,120,600	2,224
2020-04-09	2,316	2,319	2,159	2,180	1,905,400	2,180
2020-04-08	2,304	2,363	2,292	2,325	1,578,600	2,325
2020-04-07	2,316	2,348	2,289	2,314	1,712,000	2,314
2020-04-06	2,300	2,340	2,277	2,321	1,553,300	2,321
2020-04-03	2,301	2,361	2,274	2,284	1,389,700	2,284
2020-04-02	2,339	2,339	2,266	2,289	1,416,000	2,289
2020-04-01	2,297	2,333	2,218	2,239	1,438,200	2,239
2020-03-31	2,336	2,360	2,288	2,313	1,914,300	2,313
2020-03-30	2,219	2,338	2,215	2,337	1,474,900	2,337
2020-03-27	2,195	2,264	2,177	2,264	2,140,400	2,264
2020-03-26	2,031	2,164	1,985	2,155	2,524,200	2,155
2020-03-25	2,040	2,062	1,944	2,035	2,845,000	2,035
2020-03-24	2,198	2,198	1,998	2,044	2,964,700	2,044
2020-03-23	2,259	2,287	2,163	2,174	4,114,000	2,174
2020-03-19	2,108	2,260	2,073	2,260	3,925,500	2,260
2020-03-18	2,035	2,114	2,001	2,011	2,104,100	2,011
2020-03-17	1,828	2,009	1,823	1,979	2,731,400	1,979
2020-03-16	1,874	1,932	1,839	1,846	1,658,300	1,846
2020-03-13	1,851	1,915	1,786	1,865	2,538,800	1,865
2020-03-12	1,949	1,963	1,898	1,931	1,970,700	1,931
2020-03-11	1,965	2,016	1,965	1,994	1,847,300	1,994
2020-03-10	1,963	2,012	1,918	1,937	3,052,900	1,937
2020-03-09	1,958	2,034	1,925	1,977	2,474,800	1,977
2020-03-06	1,956	2,005	1,919	1,996	2,246,600	1,996
2020-03-05	1,953	1,979	1,928	1,976	1,838,200	1,976
2020-03-04	1,852	1,931	1,848	1,904	1,395,200	1,904
2020-03-03	1,897	1,903	1,858	1,868	2,084,200	1,868
2020-03-02	1,770	1,875	1,763	1,849	3,050,300	1,849
2020-02-28	1,795	1,813	1,767	1,786	2,314,900	1,786
2020-02-27	1,902	1,908	1,856	1,861	1,194,200	1,861
2020-02-26	1,891	1,906	1,865	1,900	1,704,100	1,900
2020-02-25	1,938	1,939	1,908	1,909	1,929,200	1,909
2020-02-21	1,989	2,017	1,989	1,989	1,071,700	1,989
2020-02-20	2,014	2,021	1,991	1,999	1,056,400	1,999
2020-02-19	2,040	2,043	2,023	2,023	824,800	2,023
2020-02-18	2,066	2,075	2,041	2,048	1,029,500	2,048
2020-02-17	2,027	2,087	2,026	2,077	857,100	2,077
2020-02-14	2,054	2,076	2,025	2,043	1,092,000	2,043
2020-02-13	2,026	2,063	2,014	2,055	1,182,600	2,055
2020-02-12	2,072	2,075	2,036	2,046	830,200	2,046
2020-02-10	2,102	2,102	2,062	2,073	788,900	2,073
2020-02-07	2,123	2,136	2,111	2,119	446,700	2,119
2020-02-06	2,092	2,141	2,092	2,123	1,169,200	2,123
2020-02-05	2,080	2,085	2,056	2,067	739,300	2,067
2020-02-04	2,024	2,072	2,017	2,065	906,500	2,065
2020-02-03	2,061	2,074	2,014	2,024	1,449,700	2,024
2020-01-31	2,089	2,109	2,081	2,092	768,800	2,092
2020-01-30	2,076	2,090	2,066	2,077	621,800	2,077
2020-01-29	2,089	2,096	2,076	2,086	608,300	2,086
2020-01-28	2,111	2,111	2,082	2,091	1,159,100	2,091
2020-01-27	2,054	2,099	2,026	2,091	1,079,800	2,091
2020-01-24	2,089	2,093	2,067	2,070	795,400	2,070
2020-01-23	2,046	2,095	2,037	2,084	1,025,300	2,084
2020-01-22	2,019	2,066	2,019	2,058	1,304,500	2,058
2020-01-21	2,048	2,049	2,014	2,019	1,559,500	2,019
2020-01-20	2,076	2,085	2,058	2,059	762,100	2,059
2020-01-17	2,105	2,106	2,083	2,085	473,900	2,085
2020-01-16	2,093	2,103	2,078	2,092	599,600	2,092
2020-01-15	2,090	2,104	2,085	2,096	482,500	2,096
2020-01-14	2,108	2,108	2,093	2,107	598,200	2,107
2020-01-10	2,069	2,104	2,069	2,098	517,800	2,098
2020-01-09	2,103	2,108	2,085	2,097	428,300	2,097
2020-01-08	2,083	2,102	2,045	2,084	715,000	2,084
2020-01-07	2,085	2,113	2,084	2,094	690,400	2,094
2020-01-06	2,100	2,109	2,074	2,076	694,100	2,076

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