4912 ライオン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,555	1,562	1,537	1,537	927,200	1,537
2021-12-29	1,570	1,579	1,558	1,562	1,049,600	1,562
2021-12-28	1,555	1,579	1,552	1,578	1,483,800	1,578
2021-12-27	1,557	1,560	1,546	1,549	1,140,300	1,549
2021-12-24	1,563	1,564	1,542	1,550	1,273,600	1,550
2021-12-23	1,581	1,583	1,555	1,561	1,152,100	1,561
2021-12-22	1,595	1,595	1,575	1,581	1,033,300	1,581
2021-12-21	1,605	1,616	1,582	1,591	1,325,500	1,591
2021-12-20	1,598	1,614	1,598	1,605	966,900	1,605
2021-12-17	1,598	1,605	1,595	1,605	1,272,000	1,605
2021-12-16	1,610	1,621	1,593	1,604	836,800	1,604
2021-12-15	1,607	1,611	1,591	1,597	955,400	1,597
2021-12-14	1,608	1,618	1,601	1,607	1,161,800	1,607
2021-12-13	1,591	1,600	1,581	1,594	771,000	1,594
2021-12-10	1,601	1,609	1,583	1,586	1,130,700	1,586
2021-12-09	1,599	1,610	1,594	1,597	839,900	1,597
2021-12-08	1,615	1,625	1,588	1,594	1,529,700	1,594
2021-12-07	1,591	1,625	1,572	1,622	1,260,500	1,622
2021-12-06	1,556	1,595	1,555	1,591	1,768,600	1,591
2021-12-03	1,508	1,551	1,480	1,539	2,033,300	1,539
2021-12-02	1,545	1,562	1,522	1,523	2,273,900	1,523
2021-12-01	1,599	1,600	1,539	1,547	2,915,200	1,547
2021-11-30	1,664	1,679	1,609	1,611	4,820,000	1,611
2021-11-29	1,709	1,722	1,678	1,680	1,580,600	1,680
2021-11-26	1,720	1,728	1,703	1,713	1,224,300	1,713
2021-11-25	1,750	1,760	1,734	1,734	672,000	1,734
2021-11-24	1,764	1,788	1,742	1,752	1,330,600	1,752
2021-11-22	1,733	1,773	1,728	1,764	1,333,500	1,764
2021-11-19	1,734	1,757	1,724	1,736	1,366,500	1,736
2021-11-18	1,728	1,745	1,723	1,736	1,679,700	1,736
2021-11-17	1,780	1,787	1,745	1,745	2,187,100	1,745
2021-11-16	1,788	1,802	1,782	1,800	800,200	1,800
2021-11-15	1,804	1,812	1,792	1,794	861,300	1,794
2021-11-12	1,816	1,839	1,804	1,809	1,039,200	1,809
2021-11-11	1,814	1,825	1,786	1,821	869,100	1,821
2021-11-10	1,844	1,852	1,824	1,827	930,600	1,827
2021-11-09	1,802	1,835	1,793	1,831	1,204,600	1,831
2021-11-08	1,838	1,859	1,788	1,798	2,371,000	1,798
2021-11-05	1,893	1,903	1,843	1,858	1,756,700	1,858
2021-11-04	1,947	1,948	1,871	1,875	1,787,800	1,875
2021-11-02	1,940	1,940	1,914	1,932	821,300	1,932
2021-11-01	1,913	1,938	1,905	1,938	1,339,700	1,938
2021-10-29	1,905	1,906	1,877	1,895	678,000	1,895
2021-10-28	1,870	1,903	1,855	1,897	987,700	1,897
2021-10-27	1,913	1,923	1,901	1,905	1,072,300	1,905
2021-10-26	1,884	1,899	1,881	1,890	520,500	1,890
2021-10-25	1,910	1,910	1,873	1,874	588,100	1,874
2021-10-22	1,890	1,908	1,888	1,905	851,700	1,905
2021-10-21	1,895	1,903	1,884	1,900	1,140,200	1,900
2021-10-20	1,895	1,909	1,886	1,908	1,116,400	1,908
2021-10-19	1,879	1,899	1,879	1,895	812,400	1,895
2021-10-18	1,881	1,885	1,863	1,873	744,900	1,873
2021-10-15	1,858	1,884	1,857	1,882	893,300	1,882
2021-10-14	1,831	1,861	1,826	1,850	689,800	1,850
2021-10-13	1,852	1,866	1,828	1,830	610,700	1,830
2021-10-12	1,880	1,884	1,845	1,846	746,000	1,846
2021-10-11	1,900	1,901	1,858	1,891	997,300	1,891
2021-10-08	1,888	1,903	1,874	1,895	1,470,700	1,895
2021-10-07	1,875	1,893	1,862	1,872	1,488,200	1,872
2021-10-06	1,817	1,882	1,815	1,865	2,112,700	1,865
2021-10-05	1,810	1,831	1,799	1,802	1,195,600	1,802
2021-10-04	1,810	1,824	1,798	1,805	1,160,300	1,805
2021-10-01	1,802	1,809	1,793	1,803	1,212,700	1,803
2021-09-30	1,814	1,832	1,808	1,808	1,061,400	1,808
2021-09-29	1,818	1,827	1,808	1,822	1,014,100	1,822
2021-09-28	1,841	1,841	1,813	1,818	1,080,700	1,818
2021-09-27	1,858	1,873	1,846	1,846	930,200	1,846
2021-09-24	1,847	1,860	1,841	1,853	775,200	1,853
2021-09-22	1,854	1,855	1,823	1,826	803,500	1,826
2021-09-21	1,849	1,852	1,834	1,845	817,100	1,845
2021-09-17	1,861	1,876	1,853	1,867	1,402,400	1,867
2021-09-16	1,857	1,877	1,834	1,862	2,444,300	1,862
2021-09-15	1,855	1,861	1,845	1,856	1,032,900	1,856
2021-09-14	1,887	1,891	1,862	1,866	1,136,000	1,866
2021-09-13	1,896	1,901	1,873	1,887	966,300	1,887
2021-09-10	1,887	1,914	1,887	1,911	1,204,500	1,911
2021-09-09	1,919	1,929	1,899	1,904	800,000	1,904
2021-09-08	1,935	1,941	1,910	1,914	838,300	1,914
2021-09-07	1,915	1,918	1,901	1,917	628,100	1,917
2021-09-06	1,911	1,913	1,894	1,903	587,200	1,903
2021-09-03	1,894	1,907	1,883	1,901	726,000	1,901
2021-09-02	1,866	1,891	1,865	1,888	591,700	1,888
2021-09-01	1,870	1,881	1,858	1,865	690,100	1,865
2021-08-31	1,881	1,881	1,857	1,873	627,900	1,873
2021-08-30	1,854	1,880	1,849	1,880	567,900	1,880
2021-08-27	1,850	1,853	1,838	1,850	617,800	1,850
2021-08-26	1,845	1,849	1,833	1,838	578,400	1,838
2021-08-25	1,865	1,879	1,855	1,857	664,300	1,857
2021-08-24	1,861	1,886	1,861	1,879	775,700	1,879
2021-08-23	1,875	1,900	1,875	1,887	993,100	1,887
2021-08-20	1,846	1,870	1,832	1,858	1,014,300	1,858
2021-08-19	1,825	1,840	1,816	1,830	857,500	1,830
2021-08-18	1,800	1,840	1,798	1,824	965,700	1,824
2021-08-17	1,817	1,818	1,795	1,795	708,100	1,795
2021-08-16	1,820	1,823	1,792	1,802	936,000	1,802
2021-08-13	1,810	1,830	1,807	1,826	614,500	1,826
2021-08-12	1,827	1,829	1,811	1,812	811,500	1,812
2021-08-11	1,830	1,846	1,816	1,818	813,900	1,818
2021-08-10	1,815	1,849	1,812	1,827	1,098,400	1,827
2021-08-06	1,794	1,831	1,791	1,824	1,486,500	1,824
2021-08-05	1,860	1,895	1,800	1,820	3,090,800	1,820
2021-08-04	1,946	1,952	1,905	1,921	845,900	1,921
2021-08-03	1,944	1,966	1,940	1,943	757,100	1,943
2021-08-02	1,926	1,959	1,921	1,945	1,281,400	1,945
2021-07-30	1,921	1,924	1,894	1,894	1,124,700	1,894
2021-07-29	1,930	1,944	1,910	1,914	2,551,400	1,914
2021-07-28	1,948	1,958	1,935	1,942	812,100	1,942
2021-07-27	1,962	1,974	1,943	1,949	899,600	1,949
2021-07-26	1,979	1,979	1,944	1,946	1,073,800	1,946
2021-07-21	1,941	1,962	1,935	1,959	758,600	1,959
2021-07-20	1,913	1,947	1,912	1,940	797,400	1,940
2021-07-19	1,940	1,955	1,932	1,941	698,200	1,941
2021-07-16	1,958	1,964	1,937	1,940	938,000	1,940
2021-07-15	1,997	2,011	1,968	1,973	1,206,700	1,973
2021-07-14	1,960	1,970	1,952	1,966	860,600	1,966
2021-07-13	1,983	1,990	1,970	1,978	695,100	1,978
2021-07-12	1,967	1,975	1,957	1,973	910,600	1,973
2021-07-09	1,932	1,961	1,926	1,956	1,395,200	1,956
2021-07-08	1,949	1,968	1,931	1,960	1,689,300	1,960
2021-07-07	1,919	1,947	1,912	1,935	973,600	1,935
2021-07-06	1,961	1,962	1,919	1,926	776,100	1,926
2021-07-05	1,936	1,964	1,922	1,961	1,370,900	1,961
2021-07-02	1,905	1,961	1,905	1,958	1,942,400	1,958
2021-07-01	1,882	1,902	1,882	1,895	662,300	1,895
2021-06-30	1,923	1,926	1,881	1,882	1,164,600	1,882
2021-06-29	1,915	1,920	1,902	1,912	1,017,300	1,912
2021-06-28	1,928	1,932	1,910	1,919	725,000	1,919
2021-06-25	1,927	1,932	1,912	1,928	859,900	1,928
2021-06-24	1,923	1,928	1,904	1,926	935,400	1,926
2021-06-23	1,940	1,950	1,921	1,925	629,100	1,925
2021-06-22	1,926	1,956	1,921	1,944	988,500	1,944
2021-06-21	1,902	1,912	1,881	1,886	914,400	1,886
2021-06-18	1,960	1,961	1,911	1,917	1,175,400	1,917
2021-06-17	1,962	1,972	1,950	1,954	599,900	1,954
2021-06-16	1,971	1,991	1,960	1,962	792,500	1,962
2021-06-15	1,972	1,983	1,959	1,981	806,600	1,981
2021-06-14	1,975	1,977	1,954	1,962	641,200	1,962
2021-06-11	1,971	1,974	1,952	1,967	975,600	1,967
2021-06-10	1,960	1,978	1,954	1,965	1,164,000	1,965
2021-06-09	1,929	1,964	1,926	1,946	1,210,000	1,946
2021-06-08	1,919	1,922	1,910	1,918	734,800	1,918
2021-06-07	1,886	1,914	1,884	1,910	876,300	1,910
2021-06-04	1,909	1,910	1,882	1,886	1,032,700	1,886
2021-06-03	1,882	1,902	1,880	1,899	1,164,200	1,899
2021-06-02	1,904	1,909	1,869	1,889	1,476,200	1,889
2021-06-01	1,939	1,939	1,906	1,908	720,100	1,908
2021-05-31	1,941	1,956	1,916	1,917	1,012,400	1,917
2021-05-28	1,953	1,964	1,933	1,937	1,148,700	1,937
2021-05-27	1,970	1,972	1,924	1,944	2,815,000	1,944
2021-05-26	1,991	2,003	1,985	1,985	710,100	1,985
2021-05-25	1,995	2,002	1,986	1,992	695,100	1,992
2021-05-24	1,999	2,010	1,995	1,998	573,600	1,998
2021-05-21	2,000	2,007	1,986	1,999	937,400	1,999
2021-05-20	2,012	2,022	1,996	1,997	1,007,100	1,997
2021-05-19	2,037	2,040	2,002	2,017	1,097,900	2,017
2021-05-18	2,055	2,059	2,031	2,037	825,000	2,037
2021-05-17	2,100	2,111	2,059	2,065	776,300	2,065
2021-05-14	2,080	2,122	2,074	2,113	979,100	2,113
2021-05-13	2,038	2,081	2,032	2,064	739,100	2,064
2021-05-12	2,056	2,077	2,034	2,054	1,309,400	2,054
2021-05-11	2,041	2,098	2,034	2,050	1,753,000	2,050
2021-05-10	2,021	2,043	2,002	2,040	1,577,200	2,040
2021-05-07	2,064	2,068	2,039	2,039	1,075,200	2,039
2021-05-06	2,071	2,081	2,038	2,049	1,040,200	2,049
2021-04-30	2,058	2,067	2,047	2,050	871,100	2,050
2021-04-28	2,067	2,078	2,061	2,062	556,200	2,062
2021-04-27	2,095	2,099	2,061	2,061	754,500	2,061
2021-04-26	2,100	2,100	2,075	2,078	811,400	2,078
2021-04-23	2,108	2,123	2,096	2,123	1,135,900	2,123
2021-04-22	2,089	2,121	2,087	2,114	1,645,300	2,114
2021-04-21	2,097	2,114	2,086	2,098	876,500	2,098
2021-04-20	2,120	2,127	2,102	2,105	624,200	2,105
2021-04-19	2,161	2,167	2,127	2,127	933,700	2,127
2021-04-16	2,176	2,195	2,171	2,182	479,600	2,182
2021-04-15	2,168	2,180	2,163	2,175	319,400	2,175
2021-04-14	2,180	2,187	2,157	2,172	498,400	2,172
2021-04-13	2,170	2,186	2,168	2,176	541,200	2,176
2021-04-12	2,169	2,190	2,155	2,184	554,400	2,184
2021-04-09	2,157	2,183	2,153	2,167	740,200	2,167
2021-04-08	2,207	2,210	2,153	2,160	988,200	2,160
2021-04-07	2,180	2,212	2,179	2,212	942,600	2,212
2021-04-06	2,208	2,210	2,178	2,180	966,800	2,180
2021-04-05	2,190	2,196	2,175	2,186	464,300	2,186
2021-04-02	2,196	2,201	2,180	2,192	445,400	2,192
2021-04-01	2,146	2,185	2,145	2,178	885,500	2,178
2021-03-31	2,174	2,206	2,159	2,159	2,060,600	2,159
2021-03-30	2,242	2,242	2,190	2,198	2,100,300	2,198
2021-03-29	2,211	2,250	2,207	2,231	1,562,700	2,231
2021-03-26	2,207	2,226	2,196	2,215	1,521,100	2,215
2021-03-25	2,205	2,239	2,186	2,231	853,000	2,231
2021-03-24	2,220	2,246	2,204	2,233	960,100	2,233
2021-03-23	2,260	2,260	2,219	2,222	643,300	2,222
2021-03-22	2,253	2,261	2,224	2,254	1,317,300	2,254
2021-03-19	2,228	2,256	2,218	2,237	2,033,700	2,237
2021-03-18	2,207	2,241	2,203	2,219	1,113,100	2,219
2021-03-17	2,220	2,232	2,196	2,232	928,100	2,232
2021-03-16	2,224	2,235	2,204	2,222	794,900	2,222
2021-03-15	2,200	2,233	2,193	2,233	715,800	2,233
2021-03-12	2,205	2,215	2,188	2,204	1,030,100	2,204
2021-03-11	2,224	2,228	2,193	2,227	713,300	2,227
2021-03-10	2,232	2,249	2,204	2,212	1,056,600	2,212
2021-03-09	2,235	2,247	2,206	2,247	1,225,100	2,247
2021-03-08	2,230	2,235	2,195	2,213	1,378,700	2,213
2021-03-05	2,158	2,191	2,140	2,191	1,230,400	2,191
2021-03-04	2,081	2,144	2,077	2,134	922,700	2,134
2021-03-03	2,111	2,115	2,077	2,095	936,600	2,095
2021-03-02	2,150	2,152	2,108	2,116	1,004,500	2,116
2021-03-01	2,096	2,154	2,095	2,139	2,158,500	2,139
2021-02-26	2,078	2,096	2,046	2,046	2,109,300	2,046
2021-02-25	2,101	2,110	2,078	2,078	1,323,500	2,078
2021-02-24	2,150	2,150	2,073	2,096	1,830,600	2,096
2021-02-22	2,221	2,227	2,172	2,175	1,076,100	2,175
2021-02-19	2,200	2,234	2,187	2,225	1,034,600	2,225
2021-02-18	2,185	2,188	2,166	2,188	1,211,400	2,188
2021-02-17	2,194	2,214	2,160	2,160	1,749,800	2,160
2021-02-16	2,201	2,257	2,180	2,221	1,672,400	2,221
2021-02-15	2,259	2,269	2,199	2,244	2,327,000	2,244
2021-02-12	2,358	2,392	2,356	2,389	527,800	2,389
2021-02-10	2,365	2,372	2,336	2,360	561,800	2,360
2021-02-09	2,357	2,375	2,337	2,372	550,200	2,372
2021-02-08	2,355	2,378	2,341	2,368	633,400	2,368
2021-02-05	2,351	2,361	2,324	2,346	632,500	2,346
2021-02-04	2,396	2,401	2,343	2,349	511,100	2,349
2021-02-03	2,365	2,405	2,364	2,405	418,300	2,405
2021-02-02	2,378	2,396	2,352	2,370	618,400	2,370
2021-02-01	2,399	2,403	2,366	2,366	416,200	2,366
2021-01-29	2,444	2,447	2,390	2,397	544,400	2,397
2021-01-28	2,388	2,461	2,368	2,460	1,452,500	2,460
2021-01-27	2,357	2,378	2,346	2,365	614,000	2,365
2021-01-26	2,339	2,352	2,326	2,338	658,500	2,338
2021-01-25	2,374	2,375	2,346	2,357	498,500	2,357
2021-01-22	2,372	2,380	2,313	2,372	1,149,800	2,372
2021-01-21	2,439	2,456	2,401	2,405	697,700	2,405
2021-01-20	2,454	2,454	2,413	2,433	502,100	2,433
2021-01-19	2,434	2,463	2,426	2,440	517,400	2,440
2021-01-18	2,422	2,457	2,420	2,456	403,700	2,456
2021-01-15	2,462	2,462	2,422	2,422	476,500	2,422
2021-01-14	2,440	2,478	2,433	2,469	578,000	2,469
2021-01-13	2,430	2,440	2,413	2,436	533,500	2,436
2021-01-12	2,454	2,466	2,423	2,455	685,700	2,455
2021-01-08	2,415	2,468	2,403	2,464	1,007,700	2,464
2021-01-07	2,446	2,451	2,424	2,424	546,400	2,424
2021-01-06	2,450	2,464	2,429	2,435	473,500	2,435
2021-01-05	2,488	2,497	2,447	2,451	483,800	2,451
2021-01-04	2,481	2,493	2,450	2,488	479,600	2,488

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