4912 ライオン(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,4901,5001,4701,480102,0001,220.37
1986-12-261,4601,4701,4501,470397,0001,212.12
1986-12-251,4801,4901,4601,460645,0001,203.88
1986-12-241,5001,5101,4801,480371,0001,220.37
1986-12-231,4801,4901,4601,4801,755,0001,220.37
1986-12-221,5401,5401,4801,5001,155,0001,236.86
1986-12-191,4801,5401,4801,5401,699,0001,269.84
1986-12-181,4901,5001,4801,500633,0001,236.86
1986-12-171,4901,5001,4701,480941,0001,220.37
1986-12-161,4701,5101,4701,490575,0001,228.61
1986-12-151,5101,5101,4701,470476,0001,212.12
1986-12-121,4901,5001,4701,500711,0001,236.86
1986-12-111,5001,5101,4801,490595,0001,228.61
1986-12-101,4901,5101,4801,500823,0001,236.86
1986-12-091,4801,5101,4701,470410,0001,212.12
1986-12-081,5101,5101,4801,500236,0001,236.86
1986-12-061,4701,5001,4701,500363,0001,236.86
1986-12-051,5001,5101,4601,460738,0001,203.88
1986-12-041,4901,5201,4901,500987,0001,236.86
1986-12-031,5301,5401,5001,5201,227,0001,253.35
1986-12-021,5101,5301,5001,5201,226,0001,253.35
1986-12-011,5601,5601,5101,5201,148,0001,253.35
1986-11-291,5601,5701,5401,5701,047,0001,294.58
1986-11-281,5801,6001,5601,5704,611,9991,294.58
1986-11-271,5601,5901,5601,5706,593,9991,294.58
1986-11-261,5301,5601,5101,5506,575,9991,278.09
1986-11-251,5001,5201,4901,5001,180,0001,236.86
1986-11-221,5001,5101,4801,500964,0001,236.86
1986-11-211,5401,5501,4801,5003,460,9991,236.86
1986-11-201,5001,5501,4801,52010,080,9981,253.35
1986-11-191,4001,4901,4001,4704,695,9991,212.12
1986-11-181,3601,3901,3601,380323,0001,137.91
1986-11-171,3601,3901,3501,350595,0001,113.17
1986-11-141,3401,3701,3401,340147,0001,104.93
1986-11-131,3701,3801,3401,340288,0001,104.93
1986-11-121,3901,3901,3601,360193,0001,121.42
1986-11-111,3501,4201,3501,370698,0001,129.66
1986-11-101,3901,3901,3501,350185,0001,113.17
1986-11-071,3501,3701,3401,370192,0001,129.66
1986-11-061,3601,3801,3501,350169,0001,113.17
1986-11-051,3901,4001,3501,350141,0001,113.17
1986-11-041,3901,3901,3701,370152,0001,129.66
1986-11-011,3801,4001,3701,380124,0001,137.91
1986-10-311,3801,4201,3701,370483,0001,129.66
1986-10-301,4201,4301,3701,380725,0001,137.91
1986-10-291,3701,4301,3501,4101,471,0001,162.65
1986-10-281,3401,3501,3301,350138,0001,113.17
1986-10-271,3201,3501,3101,330179,0001,096.68
1986-10-251,3001,3201,3001,310103,0001,080.19
1986-10-241,3801,3901,3101,310675,0001,080.19
1986-10-231,3201,3601,2901,350848,0001,113.17
1986-10-221,3901,3901,2901,320716,0001,088.44
1986-10-211,4101,4301,3501,390589,0001,146.16
1986-10-201,4501,4601,4101,450503,0001,195.63
1986-10-171,4701,5001,4401,4601,042,0001,203.88
1986-10-161,4201,4901,3801,4501,148,0001,195.63
1986-10-151,4601,4701,3801,380764,0001,137.91
1986-10-141,4701,4801,4101,440926,0001,187.38
1986-10-131,4901,5001,4501,470654,0001,212.12
1986-10-091,5001,5101,4801,4903,695,9991,228.61
1986-10-081,4701,5001,4301,4802,990,9991,220.37
1986-10-071,4001,4501,3701,4502,287,0001,195.63
1986-10-061,3601,3901,3301,340443,0001,104.93
1986-10-041,3101,3601,3001,360232,0001,121.42
1986-10-031,2901,3001,2201,300398,0001,071.94
1986-10-021,3201,3501,2501,270370,0001,047.21
1986-10-011,3501,3601,3301,330722,0001,096.68
1986-09-301,3801,3901,3101,330364,0001,096.68
1986-09-291,4001,4101,3801,380263,0001,137.91
1986-09-271,4001,4101,3801,380282,0001,137.91
1986-09-261,4001,4001,3601,360741,0001,121.42
1986-09-251,4201,4201,3901,410454,0001,162.65
1986-09-241,3801,4101,3801,400545,0001,154.40
1986-09-221,3601,3901,3501,360238,0001,121.42
1986-09-191,3801,4001,3501,350561,0001,113.17
1986-09-181,3701,3801,3201,350545,0001,113.17
1986-09-171,3801,3901,3601,380521,0001,137.91
1986-09-161,4001,4201,3601,400721,0001,154.40
1986-09-121,3901,4201,3901,400627,0001,154.40
1986-09-111,4501,4701,4501,460842,0001,203.88
1986-09-101,4101,4501,4101,450884,0001,195.63
1986-09-091,4101,4201,3501,410352,0001,162.65
1986-09-081,4301,4401,4101,420374,0001,170.89
1986-09-061,4501,4501,4201,430229,0001,179.14
1986-09-051,4501,4501,4401,440461,0001,187.38
1986-09-041,4401,4501,4301,450335,0001,195.63
1986-09-031,4401,4401,4001,430459,0001,179.14
1986-09-021,4601,4601,4301,460431,0001,203.88
1986-09-011,4601,4701,4301,460657,0001,203.88
1986-08-301,4201,4501,4201,440367,0001,187.38
1986-08-291,4201,4301,4001,420355,0001,170.89
1986-08-281,4201,4401,4001,400538,0001,154.40
1986-08-271,4501,4601,4201,440632,0001,187.38
1986-08-261,4801,4901,4601,460732,0001,203.88
1986-08-251,4301,4601,4101,460800,0001,203.88
1986-08-231,4101,4101,3701,370399,0001,129.66
1986-08-221,4401,4601,4001,410481,0001,162.65
1986-08-211,4701,4701,4201,460987,0001,203.88
1986-08-201,4301,4901,4201,4702,146,0001,212.12
1986-08-191,3801,4101,3701,4102,179,0001,162.65
1986-08-181,3701,3801,3401,3501,941,0001,113.17
1986-08-151,3301,3901,3301,3901,363,0001,146.16
1986-08-141,3101,3301,3001,330850,0001,096.68
1986-08-131,3401,3501,3001,3001,628,0001,071.94
1986-08-121,3001,3301,2901,3201,566,0001,088.44
1986-08-111,2701,2901,2701,290392,0001,063.70
1986-08-081,2701,2801,2501,280241,0001,055.45
1986-08-071,2801,2801,2501,260123,0001,038.96
1986-08-061,2601,2801,2601,270200,0001,047.21
1986-08-051,2701,2701,2501,260153,0001,038.96
1986-08-041,2401,2601,2301,240142,0001,022.47
1986-08-021,2501,2501,2301,230148,0001,014.22
1986-08-011,2701,2901,2501,250589,0001,030.72
1986-07-311,2701,2801,2601,270384,0001,047.21
1986-07-301,2701,2901,2601,270322,0001,047.21
1986-07-291,2901,3001,2801,290984,0001,063.70
1986-07-281,3001,3301,2801,280992,0001,055.45
1986-07-261,2901,2901,2601,260485,0001,038.96
1986-07-251,2601,3101,2601,2801,596,0001,055.45
1986-07-241,2601,2701,2501,250606,0001,030.72
1986-07-231,2301,2701,2301,250639,0001,030.72
1986-07-221,2301,2501,2101,230623,0001,014.22
1986-07-211,2501,2601,2101,210339,000997.73
1986-07-191,2801,2801,2501,250380,0001,030.72
1986-07-181,2301,2801,2201,2701,048,0001,047.21
1986-07-171,2401,2501,2301,230479,0001,014.22
1986-07-161,2501,2501,2401,250322,0001,030.72
1986-07-151,2401,2501,2301,250641,0001,030.72
1986-07-141,2101,2601,2101,240345,0001,022.47
1986-07-111,2301,2301,2001,210323,000997.73
1986-07-101,2401,2601,2201,230446,0001,014.22
1986-07-091,2501,2701,2301,240735,0001,022.47
1986-07-081,2401,2501,2301,250508,0001,030.72
1986-07-071,2501,2501,2401,250181,0001,030.72
1986-07-051,2401,2501,2301,230268,0001,014.22
1986-07-041,2401,2601,2301,2301,435,0001,014.22
1986-07-031,2501,2601,2301,2501,336,0001,030.72
1986-07-021,2001,2401,1901,2401,465,0001,022.47
1986-07-011,1901,2101,1801,190525,000981.24
1986-06-301,1401,1801,1401,180870,000973
1986-06-281,1501,1501,1201,130246,000931.77
1986-06-271,1901,1901,1401,140409,000940.01
1986-06-261,1901,2001,1701,190425,000981.24
1986-06-251,1901,1901,1701,190295,000981.24
1986-06-241,1901,1901,1601,160481,000956.50
1986-06-231,2001,2001,1901,190185,000981.24
1986-06-211,2101,2101,1901,200198,000989.49
1986-06-201,2001,2101,1801,190414,000981.24
1986-06-191,2001,2101,2001,200337,000989.49
1986-06-181,2201,2201,1901,190636,000981.24
1986-06-171,2301,2401,2101,2201,405,0001,005.98
1986-06-161,2001,2101,1801,190409,000981.24
1986-06-131,1901,2101,1901,190909,000981.24
1986-06-121,2001,2101,1801,180908,000973
1986-06-111,1801,1901,1601,190758,000981.24
1986-06-101,1401,1701,1201,160564,000956.50
1986-06-091,1501,1701,1401,1401,054,000940.01
1986-06-071,1601,1801,1501,1701,041,000964.75
1986-06-061,2001,2301,1801,2002,762,999989.49
1986-06-051,1701,1901,1601,1902,219,000981.24
1986-06-041,1401,1601,1201,1501,323,000948.26
1986-06-031,1401,1501,1201,1301,157,000931.77
1986-06-021,1301,1301,1101,1301,103,000931.77
1986-05-311,1301,1301,1101,110793,000915.28
1986-05-301,1301,1301,1001,120990,000923.52
1986-05-291,1201,1301,0901,1101,783,000915.28
1986-05-281,0701,1301,0601,1205,423,999923.52
1986-05-271,0501,0601,0401,050443,000865.80
1986-05-261,0701,0701,0301,030744,000849.31
1986-05-241,0501,0801,0501,0601,840,000874.05
1986-05-231,0201,0501,0201,0501,317,000865.80
1986-05-221,0101,0201,0001,010279,000832.82
1986-05-211,0201,0201,0001,000406,000824.57
1986-05-201,0101,0109951,000314,000824.57
1986-05-199941,0109911,010461,000832.82
1986-05-17989989960984354,000811.38
1986-05-161,0001,000980990577,000816.33
1986-05-151,0401,0401,0101,010922,000832.82
1986-05-141,0301,0401,0001,040785,000857.56
1986-05-131,0301,0401,0001,0302,283,000849.31
1986-05-121,0201,0209951,000700,000824.57
1986-05-091,0001,0209901,0101,755,000832.82
1986-05-081,0001,0209929992,845,999823.75
1986-05-079531,0009519912,474,000817.15
1986-05-0695095593594379,000777.57
1986-05-02931940925935270,000770.98
1986-05-01939940931931366,000767.68
1986-04-30950952940941140,000775.92
1986-04-28960961940952130,000784.99
1986-04-26941959935950337,000783.34
1986-04-25940959940940184,000775.10
1986-04-24949960940940130,000775.10
1986-04-23959960940959251,000790.77
1986-04-22959976940969603,000799.01
1986-04-21965980959959857,000790.77
1986-04-19930955930947637,000780.87
1986-04-189089439089201,306,000758.61
1986-04-17905923905918623,000756.96
1986-04-16935940905915418,000754.48
1986-04-159339399009351,508,000770.98
1986-04-148959338909291,644,000766.03
1986-04-118509008508861,374,000730.57
1986-04-10865870840850236,000700.89
1986-04-0983085083085094,000700.89
1986-04-08837845825835115,000688.52
1986-04-07850853830847496,000698.41
1986-04-05819821815817100,000673.68
1986-04-04835839820820312,000676.15
1986-04-03869869835845332,000696.76
1986-04-02882882860870960,000717.38
1986-04-018458768398721,707,000719.03
1986-03-31810839810835822,000688.52
1986-03-2981081080280476,000662.96
1986-03-28820820805810358,000667.90
1986-03-278108358038104,111,999667.90
1986-03-26810830807820266,000676.15
1986-03-25840840805810524,000667.90
1986-03-24845845825841731,000693.47
1986-03-22820850819845838,000696.76
1986-03-20800815795815886,000672.03
1986-03-19800804780795339,000655.54
1986-03-18796805790791299,000652.24
1986-03-17815817790804655,000662.96
1986-03-15809809800806349,000664.61
1986-03-14812812785800222,000659.66
1986-03-13809812800803426,000662.13
1986-03-12795809790799849,000658.83
1986-03-118028107957981,112,000658.01
1986-03-10809809785800614,000659.66
1986-03-077998007828001,447,000659.66
1986-03-067768007767991,440,000658.83
1986-03-05775783765780414,000643.17
1986-03-04765777765770373,000634.92
1986-03-03774785774775865,000639.04
1986-03-01779784770784281,000646.47
1986-02-28789789766780872,000643.17
1986-02-277708017687892,807,999650.59
1986-02-267597697467691,467,000634.10
1986-02-25746766746764910,000629.97
1986-02-24768768746746579,000615.13
1986-02-227507617447611,230,000627.50
1986-02-217357597257593,051,999625.85
1986-02-20733735715715270,000589.57
1986-02-19725735715730663,000601.94
1986-02-18725735715715278,000589.57
1986-02-17733740725739527,000609.36
1986-02-157307437157431,096,000612.66
1986-02-146907406857402,059,000610.18
1986-02-13700700690690409,000568.96
1986-02-12686702686690656,000568.96
1986-02-10675685672685319,000564.83
1986-02-07680685670673158,000554.94
1986-02-06680690680682219,000562.36
1986-02-05697701683690875,000568.96
1986-02-046757056707001,832,000577.20
1986-02-03675680665677738,000558.24
1986-02-01645670645665630,000548.34
1986-01-31640655640644364,000531.03
1986-01-30658658644644179,000531.03
1986-01-29650658640650538,000535.97
1986-01-28640655635650220,000535.97
1986-01-27639641635640119,000527.73
1986-01-2563664063663987,000526.90
1986-01-24634660634641153,000528.55
1986-01-2363663963063945,000526.90
1986-01-2262763062262683,000516.18
1986-01-2163163162562651,000516.18
1986-01-2063063862562658,000516.18
1986-01-1862562662562519,000515.36
1986-01-1763263262562585,000515.36
1986-01-1664064063163252,000521.13
1986-01-1463064063063142,000520.31
1986-01-13630631625630125,000519.48
1986-01-1064065063064092,000527.73
1986-01-0965065064464459,000531.03
1986-01-08659659646650211,000535.97
1986-01-07651659650659166,000543.39
1986-01-06659660650660227,000544.22
1986-01-04646660646658247,000542.57

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