4912 ライオン(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28507508501506486,000361.24
1984-12-275105155055091,261,000363.38
1984-12-264855004755001,384,000356.96
1984-12-25485490480480519,000342.68
1984-12-24480484478484235,000345.54
1984-12-22482482475475148,000339.11
1984-12-21480483475483275,000344.82
1984-12-20477478472473674,000337.68
1984-12-19478485478478548,000341.25
1984-12-18487488476476986,000339.82
1984-12-174854914844851,174,000346.25
1984-12-15481483479483785,000344.82
1984-12-144764864764861,536,999346.96
1984-12-13475480472476680,000339.82
1984-12-12470473470470674,000335.54
1984-12-11473473462470431,000335.54
1984-12-10475476473474195,000338.40
1984-12-07472477471476531,000339.82
1984-12-064654754654751,519,999339.11
1984-12-05466480466470311,000335.54
1984-12-04463467462467340,000333.40
1984-12-03464467462464130,000331.26
1984-12-0146346846346863,000334.11
1984-11-30462470462463196,000330.54
1984-11-29469470460462243,000329.83
1984-11-28473473469470308,000335.54
1984-11-27475476473473472,000337.68
1984-11-26478479471477359,000340.54
1984-11-24480480470478394,000341.25
1984-11-224784834754801,135,000342.68
1984-11-21485485475480584,000342.68
1984-11-204814874784851,505,999346.25
1984-11-19480480478479184,000341.97
1984-11-17478481478480721,000342.68
1984-11-16478482475478930,000341.25
1984-11-15477482477477775,000340.54
1984-11-14483483478478705,000341.25
1984-11-13478484476478889,000341.25
1984-11-124714854714752,420,999339.11
1984-11-094634734614731,351,000337.68
1984-11-08468471464465513,000331.97
1984-11-074674784664731,749,999337.68
1984-11-064704704654651,476,999331.97
1984-11-054704724654701,033,000335.54
1984-11-024554724554703,736,999335.54
1984-11-014504634504571,722,999326.26
1984-10-314414614414501,385,000321.26
1984-10-30444444435440131,000314.12
1984-10-29445450441444421,000316.98
1984-10-27436442433440247,000314.12
1984-10-26431438426436500,000311.27
1984-10-25440440430431595,000307.70
1984-10-24438440436438130,000312.70
1984-10-23428438428438175,000312.70
1984-10-2242043042042375,000301.99
1984-10-2041941941741914,000299.13
1984-10-1941341941341530,000296.28
1984-10-18411415410414116,000295.56
1984-10-17411415410413102,000294.85
1984-10-1641541541041090,000292.71
1984-10-1541141241141232,000294.13
1984-10-12411412410410133,000292.71
1984-10-1141141541141327,000294.85
1984-10-0942042041041084,000292.71
1984-10-0842442541541561,000296.28
1984-10-0641542541542549,000303.41
1984-10-0541141641141379,000294.85
1984-10-0441141341141151,000293.42
1984-10-0341041140941057,000292.71
1984-10-0240941340940931,000291.99
1984-10-0140941040640983,000291.99
1984-09-29406410406410214,000292.71
1984-09-2841041241041186,000293.42
1984-09-2741141541041563,000296.28
1984-09-2641541541241280,000294.13
1984-09-2541542041141353,000294.85
1984-09-2241441441241223,000294.13
1984-09-2141441541241537,000296.28
1984-09-2041541541441451,000295.56
1984-09-1941541541541583,000296.28
1984-09-1841541541441543,000296.28
1984-09-1741541541441478,000295.56
1984-09-1441541541441461,000295.56
1984-09-1341541541441477,000295.56
1984-09-12424424410415192,000296.28
1984-09-1142542842042039,000299.85
1984-09-1042642942042944,000306.27
1984-09-0742543042542993,000306.27
1984-09-0642042541542555,000303.41
1984-09-0542843042542594,000303.41
1984-09-0443743742543086,000306.98
1984-09-03430434427434126,000309.84
1984-09-0142643042642993,000306.27
1984-08-3142042442042467,000302.70
1984-08-3041741741741719,000297.70
1984-08-2941641841041674,000296.99
1984-08-2841942041842050,000299.85
1984-08-2741941941841816,000298.42
1984-08-2542042041841814,000298.42
1984-08-2442042042042035,000299.85
1984-08-2342042041541840,000298.42
1984-08-2242042041541933,000299.13
1984-08-2141542041541786,000297.70
1984-08-2042042141641618,000296.99
1984-08-1841341541341539,000296.28
1984-08-1741541541341457,000295.56
1984-08-1641541541341573,000296.28
1984-08-1541842041541512,000296.28
1984-08-1442042041641720,000297.70
1984-08-1341542041542017,000299.85
1984-08-1042642641642027,000299.85
1984-08-0942042141642136,000300.56
1984-08-0841642041641620,000296.99
1984-08-0741841841541526,000296.28
1984-08-0642142242042039,000299.85
1984-08-0442042041242078,000299.85
1984-08-0342042042042026,000299.85
1984-08-0241541741341744,000297.70
1984-08-01420420414414133,000295.56
1984-07-3141441941141457,000295.56
1984-07-3041141341041367,000294.85
1984-07-28411414410410122,000292.71
1984-07-2741041541041173,000293.42
1984-07-2641141541141410,000295.56
1984-07-2541541541041081,000292.71
1984-07-2440541040541061,000292.71
1984-07-23417417408410105,000292.71
1984-07-2141241941241433,000295.56
1984-07-2042042541541934,000299.13
1984-07-1942542542042536,000303.41
1984-07-18430430428428205,000305.56
1984-07-17434438430430133,000306.98
1984-07-1642043042043068,000306.98
1984-07-13423424415416106,000296.99
1984-07-1242542542242246,000301.27
1984-07-1142642742542517,000303.41
1984-07-1043143142442444,000302.70
1984-07-0943443443143158,000307.70
1984-07-0743443843443441,000309.84
1984-07-0643143543043060,000306.98
1984-07-0543943942943160,000307.70
1984-07-0442943842943824,000312.70
1984-07-0344044043744044,000314.12
1984-07-0243444643444634,000318.41
1984-06-3042743542743514,000310.55
1984-06-2943043042742919,000306.27
1984-06-2843343542942913,000306.27
1984-06-2743644143143394,000309.13
1984-06-2642543042343045,000306.98
1984-06-2543143142642630,000304.13
1984-06-2342442442142133,000300.56
1984-06-2242542542042156,000300.56
1984-06-2143543542642760,000304.84
1984-06-2042643942543552,000310.55
1984-06-1943143442642983,000306.27
1984-06-1842542542142538,000303.41
1984-06-1642542542042059,000299.85
1984-06-1542542942342984,000306.27
1984-06-14440441430431163,000307.70
1984-06-13447450438438543,000312.70
1984-06-12460461443443418,000316.27
1984-06-11460468455465849,000331.97
1984-06-08441445437445217,000317.69
1984-06-07440442436436196,000311.27
1984-06-06432442431438225,000312.70
1984-06-0542043042043098,000306.98
1984-06-0441341641041639,000296.99
1984-06-0241041040840840,000291.28
1984-06-0140941040841051,000292.71
1984-05-3141541541041032,000292.71
1984-05-3041941941541518,000296.28
1984-05-2940941540941526,000296.28
1984-05-2840941340841331,000294.85
1984-05-2640841040840925,000291.99
1984-05-2541541540640647,000289.85
1984-05-2440240640240643,000289.85
1984-05-2340340440240216,000286.99
1984-05-22408410401402123,000286.99
1984-05-2141241241041041,000292.71
1984-05-1941141241041040,000292.71
1984-05-1841341441041095,000292.71
1984-05-17419420414414150,000295.56
1984-05-16415419415417149,000297.70
1984-05-15413419410415251,000296.28
1984-05-1443043041542280,000301.27
1984-05-1143143142742758,000304.84
1984-05-1043543543143149,000307.70
1984-05-0943543643243299,000308.41
1984-05-0844044243543558,000310.55
1984-05-0744644644144392,000316.27
1984-05-0444444944444654,000318.41
1984-05-0244144944044245,000315.55
1984-05-0143844343843931,000313.41
1984-04-2844444443843841,000312.70
1984-04-2744544544244538,000317.69
1984-04-2643844043844055,000314.12
1984-04-2543543643543635,000311.27
1984-04-2444544543443699,000311.27
1984-04-2345045044544532,000317.69
1984-04-2144544844544542,000317.69
1984-04-2045045044544552,000317.69
1984-04-19450450445445103,000317.69
1984-04-18460462455455311,000324.83
1984-04-17460466455457796,000326.26
1984-04-16451460449460251,000328.40
1984-04-13440450436450102,000321.26
1984-04-12438441436436100,000311.27
1984-04-1143844343643665,000311.27
1984-04-1043644243543647,000311.27
1984-04-0943643743343657,000311.27
1984-04-0743743743343652,000311.27
1984-04-0644044043643852,000312.70
1984-04-0544945044544579,000317.69
1984-04-0444045044045098,000321.26
1984-04-03449450438440174,000314.12
1984-04-0244945044145077,000321.26
1984-03-31458459445452283,000322.69
1984-03-30449462445461833,000329.12
1984-03-29430445430445300,000317.69
1984-03-2843244043043670,000311.27
1984-03-2743744043043749,000311.98
1984-03-2643743743043769,000311.98
1984-03-24445445441442106,000315.55
1984-03-23427445426440138,000314.12
1984-03-2242242542242528,000303.41
1984-03-2142542542042098,000299.85
1984-03-1942342742342634,000304.13
1984-03-1742743042142161,000300.56
1984-03-1643043442542552,000303.41
1984-03-1542443042242963,000306.27
1984-03-1442142442042155,000300.56
1984-03-1341242041241858,000298.42
1984-03-1241241341141384,000294.85
1984-03-0941141641141242,000294.13
1984-03-0841141541141144,000293.42
1984-03-0741341441041162,000293.42
1984-03-0641941941141368,000294.85
1984-03-0542042041741928,000299.13
1984-03-0341142041141559,000296.28
1984-03-0242042041541524,000296.28
1984-03-0142042541541551,000296.28
1984-02-2941842541842558,000303.41
1984-02-2841842341841880,000298.42
1984-02-2742042041541857,000298.42
1984-02-2541441741241260,000294.13
1984-02-2441441841041451,000295.56
1984-02-23418418408408121,000291.28
1984-02-2242042041841841,000298.42
1984-02-2142042041841994,000299.13
1984-02-20420420418420110,000299.85
1984-02-1842142342042262,000301.27
1984-02-1742142442142169,000300.56
1984-02-1642542542142127,000300.56
1984-02-1542543042342940,000306.27
1984-02-1442443042443013,000306.98
1984-02-1342042242042138,000300.56
1984-02-1042142342042199,000300.56
1984-02-0942542542342356,000301.99
1984-02-08432432425427186,000304.84
1984-02-0743643643043259,000308.41
1984-02-0643743743243259,000308.41
1984-02-0443544043543590,000310.55
1984-02-0343544043544053,000314.12
1984-02-02434435430435296,000310.55
1984-02-01435436431434197,000309.84
1984-01-3143743743543570,000310.55
1984-01-30441441432432282,000308.41
1984-01-28441441437441291,000314.84
1984-01-27440446440442268,000315.55
1984-01-2644044043843983,000313.41
1984-01-25442443437437119,000311.98
1984-01-24445449436441565,000314.84
1984-01-23443451440441103,000314.84
1984-01-2144744744044066,000314.12
1984-01-2045045044644678,000318.41
1984-01-1945045044545059,000321.26
1984-01-1845145145045147,000321.98
1984-01-1745445445045159,000321.98
1984-01-1345145545045472,000324.12
1984-01-1245946045045051,000321.26
1984-01-1145045844845874,000326.97
1984-01-1045145544844878,000319.83
1984-01-0945045244845072,000321.26
1984-01-0744845344844839,000319.83
1984-01-0645845945045192,000321.98
1984-01-05448460448458153,000326.97
1984-01-0444244844244632,000318.41

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