[4912 東証1部] ライオン 日足 時系列データ

[4912 東証1部] ライオン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241983.002035.001979.002031.0026525005343318200
2017-11-221976.001984.001968.001977.0021199004193428100
2017-11-211961.001972.001951.001958.0014947002933931500
2017-11-201946.001964.001938.001961.0012960002534165800
2017-11-171974.001974.001949.001957.0020650004047703600
2017-11-161903.001939.001900.001937.0017429003344805100
2017-11-151949.001954.001909.001918.0014758002842876300
2017-11-141936.001965.001927.001955.0016437003211273100
2017-11-131958.001959.001936.001937.0013388002604197000
2017-11-101924.001957.001917.001953.0025619004985648800
2017-11-091977.001978.001913.001927.00678160013202748400
2017-11-081964.002017.001946.001963.00835050016433974600
2017-11-072150.002178.002137.002164.0017669003818451800
2017-11-062158.002183.002153.002171.0012145002638576100
2017-11-022211.002211.002157.002159.0019883004319284200
2017-11-012189.002210.002180.002210.0017284003800704800
2017-10-312149.002177.002140.002176.0012932002793962600
2017-10-302149.002156.002138.002151.0010303002213190000
2017-10-272125.002150.002121.002148.007302001561152200
2017-10-262118.002130.002102.002117.008325001761070500
2017-10-252151.002153.002117.002120.0011676002485807700
2017-10-242145.002162.002142.002158.008831001902890400
2017-10-232175.002175.002146.002151.006755001455432500
2017-10-202141.002163.002138.002160.007541001626567500
2017-10-192154.002158.002140.002144.008323001786314900
2017-10-182140.002168.002137.002160.009660002085321700
2017-10-172164.002164.002130.002144.0013140002818880100
2017-10-162123.002174.002116.002165.0012225002638401800
2017-10-132100.002134.002096.002123.0012170002579203900
2017-10-122098.002115.002091.002108.009653002034682200
2017-10-112072.002086.002064.002077.008099001682656200
2017-10-102035.002072.002035.002071.008585001769415300
2017-10-062065.002067.002032.002038.0010557002154409100
2017-10-052055.002066.002048.002060.007550001554243400
2017-10-042062.002064.002042.002048.0010741002201253500
2017-10-032070.002074.002048.002059.007505001544220400
2017-10-022067.002083.002054.002059.009636001991686000
2017-09-292067.002075.002051.002054.0014107002904659400
2017-09-282052.002072.002033.002069.0013038002677586700
2017-09-272062.002066.002031.002043.0015727003211813600
2017-09-262067.002072.002039.002060.0015459003176273100
2017-09-252076.002096.002063.002068.0013468002788842400
2017-09-222115.002117.002066.002070.0012402002586325500
2017-09-212135.002139.002109.002115.0011747002492208500
2017-09-202180.002181.002130.002130.0011005002357704400
2017-09-192145.002170.002143.002168.0013831002988907600
2017-09-152147.002151.002115.002128.0014308003047992700
2017-09-142123.002154.002119.002146.0010895002333778400
2017-09-132142.002145.002111.002123.0015361003264419300
2017-09-122174.002175.002138.002141.0016006003437401200
2017-09-112146.002193.002146.002170.0011695002540223600
2017-09-082174.002175.002128.002134.0014596003139744000
2017-09-072168.002198.002165.002183.0012509002732313900
2017-09-062132.002163.002125.002160.008550001838270200
2017-09-052172.002176.002136.002153.0010339002225394900
2017-09-042183.002195.002162.002177.008977001956055500
2017-09-012195.002203.002187.002191.0011644002555476600
2017-08-312166.002196.002153.002186.0016417003579668900
2017-08-302167.002179.002157.002170.0037757008193180500
2017-08-292135.002165.002123.002156.0010916002348322700
2017-08-282150.002163.002142.002147.0010272002208809600
2017-08-252137.002148.002119.002144.0010598002264389100
2017-08-242123.002149.002118.002131.0010735002291270300
2017-08-232134.002143.002118.002132.0017903003816926400
2017-08-222098.002129.002098.002114.0012153002573813200
2017-08-212111.002124.002085.002092.0012864002705857000
2017-08-182092.002112.002084.002104.0014944003137162200
2017-08-172138.002152.002119.002127.0019452004151232200
2017-08-162109.002151.002094.002143.0024232005167661400
2017-08-152077.002118.002063.002113.0017719003720609400
2017-08-142073.002077.002043.002051.0015327003151882400
2017-08-102088.002099.002060.002084.0022401004671301300
2017-08-092139.002148.002083.002093.0017226003621227100
2017-08-082140.002156.002124.002134.0015312003275532600
2017-08-072195.002197.002128.002130.0033211007118290900
2017-08-042163.002233.002123.002204.0040341008831091200
2017-08-032396.002405.002362.002363.0012378002945094300
2017-08-022420.002423.002390.002401.008204001973519600
2017-08-012365.002415.002353.002413.009948002384969200
2017-07-312349.002380.002345.002360.009938002349775200
2017-07-282373.002373.002332.002346.0028883006787557000
2017-07-272348.002402.002338.002376.0010766002560248000
2017-07-262391.002391.002333.002348.008908002095218500
2017-07-252388.002396.002362.002372.008926002123290900
2017-07-242380.002401.002373.002389.0010354002471800600
2017-07-212359.002396.002349.002388.0010885002589899000
2017-07-202327.002359.002322.002355.008148001912621800
2017-07-192326.002333.002315.002326.009377002181340800
2017-07-182325.002343.002307.002329.009456002196610300
2017-07-142321.002350.002313.002319.009012002098436000
2017-07-132320.002342.002302.002312.0012320002855008000
2017-07-122286.002313.002280.002291.006401001468599600
2017-07-112294.002302.002274.002290.008010001835211800
2017-07-102285.002297.002271.002289.008731001994949400
2017-07-072265.002297.002265.002276.007275001655818300
2017-07-062284.002309.002277.002288.009878002262135100
2017-07-052266.002289.002253.002285.007730001756568300
2017-07-042300.002300.002261.002269.008859002012981200
2017-07-032326.002331.002298.002300.008738002017864200
2017-06-302315.002327.002283.002326.0017534004044859800
2017-06-292377.002378.002354.002362.0012325002913826400
2017-06-282419.002425.002362.002365.0013855003303649400
2017-06-272458.002458.002429.002455.007845001919417700
2017-06-262414.002437.002406.002431.006258001517303100
2017-06-232445.002454.002410.002415.008808002134526100
2017-06-222460.002464.002434.002443.008317002034224300
2017-06-212480.002487.002459.002464.009872002440106200
2017-06-202444.002476.002432.002463.009989002455609900
2017-06-192390.002426.002377.002423.009796002364987500
2017-06-162426.002443.002387.002402.0019365004665982300
2017-06-152435.002473.002422.002460.008482002081522300
2017-06-142433.002473.002433.002434.0010810002643932600
2017-06-132406.002456.002406.002433.008814002144932700
2017-06-122407.002425.002390.002410.0011381002739298000
2017-06-092440.002449.002403.002420.0017750004314707200
2017-06-082472.002483.002451.002459.0010129002497804300
2017-06-072460.002479.002452.002470.0010321002542812800
2017-06-062465.002488.002452.002461.0014018003458713200
2017-06-052364.002463.002349.002460.0012657003067244400
2017-06-022384.002387.002340.002373.0015907003771484200
2017-06-012348.002391.002347.002382.0014799003515014500
2017-05-312317.002348.002310.002344.0021385005001545000
2017-05-302280.002323.002279.002315.0012803002953152000
2017-05-292239.002280.002234.002267.007376001670993000
2017-05-262250.002263.002232.002236.0012019002694443200
2017-05-252293.002293.002263.002266.0012573002856458900
2017-05-242270.002285.002253.002270.0011492002609201900
2017-05-232231.002261.002229.002245.0013156002954187500
2017-05-222228.002235.002209.002234.007420001651651100
2017-05-192237.002248.002212.002218.0010430002322166600
2017-05-182203.002232.002199.002228.0010312002291433600
2017-05-172191.002230.002190.002219.0015544003447565200
2017-05-162187.002212.002185.002191.0015198003337146300
2017-05-152150.002191.002150.002188.008374001823274900
2017-05-122140.002176.002130.002171.0012413002679896300
2017-05-112158.002158.002120.002150.0017951003844971600
2017-05-102212.002216.002115.002137.0037950008161626300
2017-05-092107.002119.002089.002112.0014459003044679500
2017-05-082080.002130.002071.002130.0018330003866033900
2017-05-022045.002066.002038.002051.0011507002362054200
2017-05-012013.002046.002008.002030.008254001675478400
2017-04-281985.002021.001984.002012.0013305002668669700
2017-04-272001.002003.001962.001983.0019872003932848000
2017-04-262021.002029.001998.002012.007890001587043200
2017-04-252010.002019.001985.002012.0010045002014734700
2017-04-242019.002025.001986.002008.009029001808873700
2017-04-211990.002011.001974.002009.0010469002092502600
2017-04-201996.002017.001969.001978.0011330002246124600
2017-04-191960.002027.001959.002003.0017336003476678000
2017-04-181985.001993.001931.001959.0013399002620432500
2017-04-171961.001998.001957.001993.008576001701214900
2017-04-141989.002009.001962.001967.007556001495127000
2017-04-131972.002016.001972.002011.0010297002057534500
2017-04-122000.002011.001960.001971.0014120002791551000
2017-04-112009.002035.001995.002025.0011698002360548500
2017-04-102087.002105.002017.002021.0016551003383229000
2017-04-072039.002061.002007.002051.0012000002445142900
2017-04-062090.002096.002015.002018.0016099003275392700
2017-04-052061.002105.002060.002087.0025209005261373500
2017-04-042036.002079.002028.002048.0020041004106115900
2017-04-032030.002038.002007.002016.0012113002441893900
2017-03-312050.002055.002001.002002.0019090003848898000
2017-03-302100.002104.002041.002041.0016150003334594000
2017-03-292062.002105.002058.002105.0013860002898857000
2017-03-282056.002073.002037.002053.0011550002368282000
2017-03-272021.002044.002020.002040.007780001583874000
2017-03-242049.002066.002035.002042.008660001772329000
2017-03-232050.002062.002036.002054.008730001792641000
2017-03-222032.002084.002032.002061.0013750002837973000
2017-03-212050.002078.002023.002071.0017890003687775000
2017-03-172100.002122.002014.002022.0030490006240487000
2017-03-162070.002096.002059.002095.0012960002698957000
2017-03-152065.002069.002045.002067.0012500002573384000
2017-03-142081.002097.002063.002074.0014250002955904000
2017-03-132057.002096.002048.002091.009800002043298000
2017-03-102070.002073.002057.002068.0016480003403709000
2017-03-092054.002056.002017.002037.0011620002363748000
2017-03-082021.002053.002016.002052.0017540003581361000
2017-03-071987.002025.001987.002025.0012570002529378000
2017-03-061986.001993.001973.001986.008230001633651000
2017-03-031990.002021.001986.001991.0025910005180648000
2017-03-021971.001974.001954.001974.0015580003064440000
2017-03-011958.001966.001939.001955.0013840002700011000
2017-02-281949.001957.001925.001940.0018090003511128000
2017-02-271927.001947.001926.001942.0014760002863755000
2017-02-241912.001933.001911.001927.0012540002412178000
2017-02-231917.001934.001912.001932.0017330003336588000
2017-02-221885.001912.001873.001912.0015420002930954000
2017-02-211884.001884.001863.001872.0010200001907816000
2017-02-201901.001901.001873.001874.0013180002481869000
2017-02-171900.001903.001882.001900.0015460002925897000
2017-02-161899.001914.001890.001906.0019850003775273000
2017-02-151909.001915.001869.001900.0030590005795133000
2017-02-141936.001936.001898.001908.0036180006905249000
2017-02-131957.001962.001885.001936.00746700014333919000
2017-02-102080.002101.002057.002096.0015200003167853000
2017-02-092065.002084.002056.002056.0019630004055461000
2017-02-082052.002070.002038.002065.0010710002206159000
2017-02-072030.002052.002020.002038.0012600002571457000
2017-02-062028.002043.002006.002034.0011510002334092000
2017-02-032000.002029.001996.002021.009450001907951000
2017-02-022000.002029.002000.002005.0011060002229770000
2017-02-011970.002000.001954.001994.0012240002429209000
2017-01-311924.001966.001924.001961.0011770002302802000
2017-01-301932.001946.001920.001943.007750001500945000
2017-01-271968.001979.001940.001946.0010350002025412000
2017-01-261935.001966.001933.001963.0010850002119686000
2017-01-251922.001930.001901.001930.007330001405562000
2017-01-241895.001913.001885.001905.0010540002003944000
2017-01-231890.001896.001870.001885.007550001422514000
2017-01-201898.001928.001884.001911.0011360002175311000
2017-01-191910.001910.001883.001899.006640001260521000
2017-01-181882.001900.001871.001892.0010030001896251000
2017-01-171906.001906.001873.001881.007070001333602000
2017-01-161914.001931.001899.001907.006800001298673000
2017-01-131850.001919.001845.001917.0013640002592664000
2017-01-121903.001908.001841.001866.0022750004235255000
2017-01-111887.001923.001884.001901.0019340003684228000
2017-01-101968.001968.001915.001920.0021190004091225000
2017-01-061913.001970.001912.001968.0016060003127610000
2017-01-051908.001915.001890.001901.0016180003078078000
2017-01-041930.001940.001906.001916.0012380002376088000
2016-12-301915.001924.001897.001920.008770001678545000
2016-12-291919.001934.001886.001901.0014780002814287000
2016-12-281898.001911.001881.001904.0010270001948714000
2016-12-271911.001931.001902.001909.0011190002141208000
2016-12-261872.001912.001869.001902.009760001852979000
2016-12-221871.001890.001869.001874.0013230002483872000
2016-12-211863.001883.001852.001880.0013660002558192000
2016-12-201853.001894.001853.001877.0012640002371020000
2016-12-191800.001872.001800.001869.0016550003056055000
2016-12-161830.001830.001803.001809.0013570002458374000
2016-12-151841.001843.001803.001823.0019230003502639000
2016-12-141897.001899.001839.001843.0020870003877381000
2016-12-131834.001893.001832.001892.0023750004461146000
2016-12-121806.001843.001784.001841.0023550004294589000
2016-12-091769.001798.001754.001796.0018030003213792000
2016-12-081795.001797.001754.001764.0029040005141553000
2016-12-071780.001783.001740.001757.0022870004011068000
2016-12-061848.001850.001766.001784.0028240005057829000
2016-12-051854.001885.001835.001839.0024070004451762000
2016-12-021851.001872.001830.001838.0033910006254811000
2016-12-011882.001886.001838.001867.0035400006611098000
2016-11-301862.001875.001837.001860.001903700035376566000
2016-11-291892.001899.001839.001858.00554700010316416000
2016-11-281874.001898.001836.001894.0045460008550928000
2016-11-251917.001923.001897.001907.0024320004632668000
2016-11-241947.001947.001902.001932.0019530003768321000
2016-11-221919.001943.001917.001939.0025930005017404000
2016-11-211917.001949.001907.001924.0024350004684776000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter