4912 ライオン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	650	652	642	642	173,000	529.38
1985-12-27	644	655	640	650	470,000	535.97
1985-12-26	630	646	628	644	394,000	531.03
1985-12-25	643	652	642	646	218,000	507.31
1985-12-24	650	654	645	645	215,000	506.52
1985-12-23	653	660	650	654	157,000	513.59
1985-12-21	650	655	650	652	96,000	512.02
1985-12-20	650	659	645	655	134,000	514.38
1985-12-19	659	659	651	651	123,000	511.24
1985-12-18	655	660	651	651	196,000	511.24
1985-12-17	659	660	651	651	127,000	511.24
1985-12-16	660	660	655	660	221,000	518.30
1985-12-13	670	670	650	650	323,000	510.45
1985-12-12	651	670	642	670	366,000	526.16
1985-12-11	660	669	660	664	138,000	521.44
1985-12-10	665	665	660	665	251,000	522.23
1985-12-09	659	660	651	659	125,000	517.52
1985-12-07	656	660	651	651	121,000	511.24
1985-12-06	655	662	655	658	142,000	516.73
1985-12-05	666	666	657	657	153,000	515.95
1985-12-04	656	664	656	660	203,000	518.30
1985-12-03	666	670	660	665	241,000	522.23
1985-12-02	679	679	668	672	339,000	527.73
1985-11-30	676	680	671	671	196,000	526.94
1985-11-29	685	686	673	686	1,457,000	538.72
1985-11-28	698	698	682	692	5,074,999	543.43
1985-11-27	660	676	650	676	4,164,999	530.87
1985-11-26	650	661	644	650	2,083,999	510.45
1985-11-25	626	652	625	650	1,181,000	510.45
1985-11-22	623	623	610	619	240,000	486.11
1985-11-21	625	625	621	623	276,000	489.25
1985-11-20	629	630	625	625	353,000	490.82
1985-11-19	622	633	621	629	501,000	493.96
1985-11-18	619	624	615	622	278,000	488.46
1985-11-16	620	620	607	619	113,000	486.11
1985-11-15	615	624	612	620	429,000	486.89
1985-11-14	620	620	614	620	339,000	486.89
1985-11-13	613	620	612	620	189,000	486.89
1985-11-12	612	616	607	607	105,000	476.68
1985-11-11	610	617	602	607	70,000	476.68
1985-11-08	620	620	610	617	93,000	484.53
1985-11-07	624	625	615	622	385,000	488.46
1985-11-06	635	635	617	624	689,000	490.03
1985-11-05	629	634	625	634	600,000	497.88
1985-11-02	625	625	620	624	146,000	490.03
1985-11-01	615	620	615	619	204,000	486.11
1985-10-31	606	624	606	615	136,000	482.96
1985-10-30	615	615	601	605	55,000	475.11
1985-10-29	607	615	600	610	198,000	479.04
1985-10-28	606	607	605	607	37,000	476.68
1985-10-26	603	605	601	605	60,000	475.11
1985-10-25	615	615	603	603	87,000	473.54
1985-10-24	605	620	603	603	158,000	473.54
1985-10-23	621	629	618	618	147,000	485.32
1985-10-22	630	631	620	625	285,000	490.82
1985-10-21	629	635	627	630	160,000	494.74
1985-10-19	636	636	626	627	331,000	492.39
1985-10-18	620	645	620	630	1,977,000	494.74
1985-10-17	620	620	609	620	416,000	486.89
1985-10-16	615	615	609	615	388,000	482.96
1985-10-15	610	615	602	614	366,000	482.18
1985-10-14	600	605	600	601	70,000	471.97
1985-10-11	609	612	608	608	156,000	477.47
1985-10-09	619	619	610	619	455,000	486.11
1985-10-08	600	615	595	615	456,000	482.96
1985-10-07	600	600	593	600	63,000	471.18
1985-10-05	600	600	591	600	126,000	471.18
1985-10-04	600	600	590	600	106,000	471.18
1985-10-03	599	620	595	595	314,000	467.26
1985-10-02	579	600	578	580	83,000	455.48
1985-10-01	570	578	570	576	104,000	452.34
1985-09-30	590	595	586	590	157,000	463.33
1985-09-28	587	600	587	600	45,000	471.18
1985-09-27	561	597	561	597	315,000	468.83
1985-09-26	587	588	571	571	383,000	448.41
1985-09-25	600	600	590	590	170,000	463.33
1985-09-24	599	600	586	586	451,000	460.19
1985-09-21	594	599	591	599	151,000	470.40
1985-09-20	588	594	588	594	115,000	466.47
1985-09-19	596	597	585	586	246,000	460.19
1985-09-18	589	597	589	592	155,000	464.90
1985-09-17	592	598	589	598	196,000	469.61
1985-09-13	600	603	597	597	113,000	468.83
1985-09-12	595	604	592	594	167,000	466.47
1985-09-11	602	605	595	600	179,000	471.18
1985-09-10	602	605	596	605	239,000	475.11
1985-09-09	598	609	598	608	110,000	477.47
1985-09-07	600	600	598	598	68,000	469.61
1985-09-06	616	616	600	610	155,000	479.04
1985-09-05	607	614	606	606	101,000	475.90
1985-09-04	621	623	605	617	214,000	484.53
1985-09-03	619	634	619	620	1,311,000	486.89
1985-09-02	625	625	606	620	221,000	486.89
1985-08-31	610	628	606	628	346,000	493.17
1985-08-30	620	620	605	615	295,000	482.96
1985-08-29	616	625	600	615	412,000	482.96
1985-08-28	600	628	595	616	1,421,000	483.75
1985-08-27	603	612	590	612	657,000	480.61
1985-08-26	615	618	601	613	366,000	481.39
1985-08-24	615	620	610	619	412,000	486.11
1985-08-23	628	630	610	622	3,085,999	488.46
1985-08-22	610	624	605	620	2,336,999	486.89
1985-08-21	600	605	600	602	269,000	472.76
1985-08-20	590	605	590	600	421,000	471.18
1985-08-19	593	595	585	590	92,000	463.33
1985-08-17	600	605	580	593	133,000	465.69
1985-08-16	580	610	580	591	136,000	464.12
1985-08-15	580	586	575	586	187,000	460.19
1985-08-14	579	584	575	580	129,000	455.48
1985-08-13	581	583	566	566	317,000	444.48
1985-08-12	583	590	582	582	145,000	457.05
1985-08-09	590	590	582	582	157,000	457.05
1985-08-08	584	586	580	580	294,000	455.48
1985-08-07	581	590	575	580	143,000	455.48
1985-08-06	608	609	580	581	584,000	456.26
1985-08-05	610	610	598	609	647,000	478.25
1985-08-03	620	628	606	607	4,192,999	476.68
1985-08-02	600	610	590	607	3,570,999	476.68
1985-08-01	571	590	571	581	803,000	456.26
1985-07-31	565	575	564	574	168,000	450.77
1985-07-30	568	580	546	575	241,000	451.55
1985-07-29	570	577	553	558	333,000	438.20
1985-07-27	580	580	570	570	120,000	447.63
1985-07-26	589	589	570	580	261,000	455.48
1985-07-25	580	590	575	580	494,000	455.48
1985-07-24	550	580	550	570	275,000	447.63
1985-07-23	555	565	545	560	240,000	439.77
1985-07-22	561	563	555	555	73,000	435.85
1985-07-20	561	561	546	555	103,000	435.85
1985-07-19	570	575	565	565	81,000	443.70
1985-07-18	590	598	570	580	451,000	455.48
1985-07-17	570	590	552	590	347,000	463.33
1985-07-16	562	562	551	560	233,000	439.77
1985-07-15	566	570	563	563	157,000	442.13
1985-07-12	575	580	570	571	154,000	448.41
1985-07-11	585	595	575	590	333,000	463.33
1985-07-10	600	600	585	595	144,000	467.26
1985-07-09	600	605	580	590	640,000	463.33
1985-07-08	605	605	598	600	272,000	471.18
1985-07-06	610	610	604	610	457,000	479.04
1985-07-05	603	614	598	607	1,124,000	476.68
1985-07-04	585	604	580	603	990,000	473.54
1985-07-03	591	595	585	595	809,000	467.26
1985-07-02	585	598	572	598	927,000	469.61
1985-07-01	580	585	572	582	1,095,000	457.05
1985-06-29	572	581	572	575	145,000	451.55
1985-06-28	575	589	575	580	509,000	455.48
1985-06-27	593	593	575	584	723,000	458.62
1985-06-26	585	595	581	595	2,279,999	467.26
1985-06-25	600	610	595	600	748,000	428.35
1985-06-24	615	615	595	600	510,000	428.35
1985-06-22	610	610	605	605	112,000	431.92
1985-06-21	593	605	593	605	239,000	431.92
1985-06-20	620	620	593	601	356,000	429.06
1985-06-19	615	625	610	617	528,000	440.49
1985-06-18	633	633	615	616	537,000	439.77
1985-06-17	635	635	615	615	301,000	439.06
1985-06-15	629	635	629	630	533,000	449.77
1985-06-14	611	625	607	625	427,000	446.20
1985-06-13	618	620	605	610	717,000	435.49
1985-06-12	644	646	628	628	1,700,999	448.34
1985-06-11	648	648	630	640	1,024,000	456.91
1985-06-10	650	650	640	642	732,000	458.33
1985-06-07	630	645	620	640	1,686,999	456.91
1985-06-06	630	630	620	620	376,000	442.63
1985-06-05	610	630	610	630	639,000	449.77
1985-06-04	606	618	606	613	243,000	437.63
1985-06-03	630	630	610	620	311,000	442.63
1985-06-01	628	635	621	626	601,000	446.91
1985-05-31	639	639	629	629	788,000	449.05
1985-05-30	630	640	620	637	2,977,999	454.76
1985-05-29	620	620	602	611	2,097,999	436.20
1985-05-28	620	620	608	615	1,020,000	439.06
1985-05-27	627	627	606	612	1,054,000	436.92
1985-05-25	609	617	604	617	1,797,999	440.49
1985-05-24	600	605	595	604	1,294,000	431.21
1985-05-23	598	598	585	595	764,000	424.78
1985-05-22	602	605	577	599	1,147,000	427.64
1985-05-21	590	605	586	598	2,147,999	426.92
1985-05-20	580	599	575	593	2,343,999	423.35
1985-05-18	575	575	571	571	496,000	407.65
1985-05-17	546	570	546	565	246,000	403.36
1985-05-16	555	555	546	546	68,000	389.80
1985-05-15	551	557	551	555	47,000	396.22
1985-05-14	570	570	541	566	240,000	404.08
1985-05-13	565	568	560	560	115,000	399.79
1985-05-10	574	574	559	559	230,000	399.08
1985-05-09	560	570	555	568	159,000	405.50
1985-05-08	558	560	550	560	176,000	399.79
1985-05-07	572	572	555	568	91,000	405.50
1985-05-04	563	575	563	575	54,000	410.50
1985-05-02	574	574	562	563	275,000	401.93
1985-05-01	558	577	554	570	579,000	406.93
1985-04-30	550	554	540	554	80,000	395.51
1985-04-27	545	559	545	545	124,000	389.08
1985-04-26	546	564	546	564	549,000	402.65
1985-04-25	537	554	537	550	122,000	392.65
1985-04-24	535	540	535	539	118,000	384.80
1985-04-23	536	550	530	530	178,000	378.38
1985-04-22	536	540	533	536	134,000	382.66
1985-04-20	530	540	530	535	86,000	381.95
1985-04-19	540	550	533	545	130,000	389.08
1985-04-18	560	562	542	543	315,000	387.66
1985-04-17	533	555	532	548	107,000	391.23
1985-04-16	555	555	531	536	210,000	382.66
1985-04-15	560	575	555	555	294,000	396.22
1985-04-12	563	563	551	560	257,000	399.79
1985-04-11	580	585	561	561	375,000	400.51
1985-04-10	585	593	575	588	1,851,999	419.78
1985-04-09	588	593	575	589	1,761,999	420.50
1985-04-08	570	578	561	569	600,000	406.22
1985-04-06	562	572	558	570	690,000	406.93
1985-04-05	548	555	538	538	198,000	384.09
1985-04-04	560	565	540	558	716,000	398.37
1985-04-03	545	565	542	560	355,000	399.79
1985-04-02	546	547	540	540	221,000	385.51
1985-04-01	547	549	538	544	191,000	388.37
1985-03-30	540	548	538	547	125,000	390.51
1985-03-29	548	549	535	544	202,000	388.37
1985-03-28	540	540	522	531	246,000	379.09
1985-03-27	540	548	531	531	1,306,000	379.09
1985-03-26	549	550	540	547	150,000	390.51
1985-03-25	555	560	540	550	172,000	392.65
1985-03-23	550	550	542	550	117,000	392.65
1985-03-22	558	559	541	545	168,000	389.08
1985-03-20	542	560	542	558	650,000	398.37
1985-03-19	528	545	528	540	358,000	385.51
1985-03-18	520	530	520	522	128,000	372.66
1985-03-16	520	525	520	520	52,000	371.24
1985-03-15	520	525	518	518	220,000	369.81
1985-03-14	529	529	520	522	269,000	372.66
1985-03-13	530	530	525	526	351,000	375.52
1985-03-12	530	533	528	528	463,000	376.95
1985-03-11	520	540	520	534	103,000	381.23
1985-03-08	531	532	519	519	266,000	370.52
1985-03-07	540	540	532	532	358,000	379.80
1985-03-06	532	540	531	533	227,000	380.52
1985-03-05	543	543	533	533	247,000	380.52
1985-03-04	545	550	538	538	415,000	384.09
1985-03-02	544	548	541	545	499,000	389.08
1985-03-01	530	545	523	535	349,000	381.95
1985-02-28	521	545	521	526	212,000	375.52
1985-02-27	515	518	498	511	254,000	364.81
1985-02-26	519	522	510	515	282,000	367.67
1985-02-25	529	539	519	539	184,000	384.80
1985-02-23	526	529	519	527	105,000	376.23
1985-02-22	529	538	520	525	230,000	374.81
1985-02-21	539	540	525	528	296,000	376.95
1985-02-20	529	541	525	541	543,000	386.23
1985-02-19	539	542	528	530	179,000	378.38
1985-02-18	541	543	538	538	110,000	384.09
1985-02-16	536	550	535	550	184,000	392.65
1985-02-15	557	557	541	545	393,000	389.08
1985-02-14	556	564	550	559	593,000	399.08
1985-02-13	575	584	562	565	1,737,999	403.36
1985-02-12	565	593	561	575	3,533,999	410.50
1985-02-08	568	579	551	575	3,462,999	410.50
1985-02-07	535	569	535	558	1,671,999	398.37
1985-02-06	554	563	535	535	1,103,000	381.95
1985-02-05	556	556	535	550	811,000	392.65
1985-02-04	559	564	551	562	1,077,000	401.22
1985-02-02	560	565	552	560	1,408,000	399.79
1985-02-01	534	580	526	570	5,364,998	406.93
1985-01-31	543	548	532	535	2,539,999	381.95
1985-01-30	510	560	509	553	9,893,997	394.80
1985-01-29	490	515	487	514	3,628,999	366.95
1985-01-28	495	495	487	490	128,000	349.82
1985-01-26	487	495	486	495	206,000	353.39
1985-01-25	493	493	487	487	234,000	347.68
1985-01-24	486	495	486	488	218,000	348.39
1985-01-23	486	490	486	486	273,000	346.96
1985-01-22	487	490	487	487	108,000	347.68
1985-01-21	488	489	486	487	78,000	347.68
1985-01-19	486	490	485	490	98,000	349.82
1985-01-18	490	494	485	485	351,000	346.25
1985-01-17	495	499	495	495	325,000	353.39
1985-01-16	499	504	497	497	283,000	354.82
1985-01-14	499	500	497	499	224,000	356.24
1985-01-11	504	506	496	500	988,000	356.96
1985-01-10	489	523	489	506	2,258,999	361.24
1985-01-09	486	495	485	488	516,000	348.39
1985-01-08	485	487	484	486	177,000	346.96
1985-01-07	488	495	486	490	167,000	349.82
1985-01-05	482	489	482	486	89,000	346.96
1985-01-04	500	500	481	481	536,000	343.39

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