4912 ライオン(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0201,0201,0001,020156,000925.17
1988-12-271,0201,0301,0201,03040,000934.24
1988-12-261,0001,0301,0001,030114,000934.24
1988-12-241,0201,0401,0001,000151,000907.03
1988-12-231,1101,1201,1001,120903,000923.52
1988-12-221,1001,1101,0901,100400,000907.03
1988-12-211,1001,1001,0901,090265,000898.78
1988-12-201,0901,1101,0901,100536,000907.03
1988-12-191,1001,1201,0901,090603,000898.78
1988-12-161,0901,1201,0801,1001,226,000907.03
1988-12-151,0601,0901,0601,0801,647,000890.54
1988-12-141,0101,0201,0101,02079,000841.06
1988-12-131,0101,0201,0101,02041,000841.06
1988-12-121,0201,0201,0101,010113,000832.82
1988-12-091,0101,0301,0001,020327,000841.06
1988-12-081,0201,0201,0001,010114,000832.82
1988-12-071,0101,0201,0001,020170,000841.06
1988-12-061,0101,0101,0001,01073,000832.82
1988-12-051,0101,0109991,000171,000824.57
1988-12-031,0301,040998999459,000823.75
1988-12-021,0101,0209991,010323,000832.82
1988-12-011,0201,0201,0101,020208,000841.06
1988-11-301,0001,0201,0001,010179,000832.82
1988-11-291,0001,0109951,00094,000824.57
1988-11-281,0001,000995995165,000820.45
1988-11-261,0101,0109951,000121,000824.57
1988-11-251,0101,0101,0001,010132,000832.82
1988-11-241,0101,0201,0001,010223,000832.82
1988-11-229951,0209951,000289,000824.57
1988-11-211,0101,0209961,000210,000824.57
1988-11-181,0001,000990990229,000816.33
1988-11-171,0001,0009911,000155,000824.57
1988-11-161,0001,010986986391,000813.03
1988-11-151,0001,020990990343,000816.33
1988-11-149931,010986995360,000820.45
1988-11-11960995960984405,000811.38
1988-11-10969969960965208,000795.71
1988-11-09975985965965105,000795.71
1988-11-08965984965983131,000810.56
1988-11-07985988979979311,000807.26
1988-11-0596596596096572,000795.71
1988-11-049801,000975975111,000803.96
1988-11-02955980950980224,000808.08
1988-11-01922968922955290,000787.47
1988-10-31920925920922174,000760.26
1988-10-29913920910919172,000757.78
1988-10-28922925900910345,000750.36
1988-10-27936943920930221,000766.85
1988-10-26950950940943231,000777.57
1988-10-25945960945945147,000779.22
1988-10-24951956947947267,000780.87
1988-10-2296096595596559,000795.71
1988-10-21969970957957136,000789.12
1988-10-20960965959962118,000793.24
1988-10-19960970953953104,000785.82
1988-10-1896296896096099,000791.59
1988-10-17976976960963173,000794.06
1988-10-1495497095496684,000796.54
1988-10-13986986960960187,000791.59
1988-10-12998998989989167,000815.50
1988-10-1199899899199767,000822.10
1988-10-0799899999099173,000817.15
1988-10-069911,000989989164,000815.50
1988-10-051,0101,010998998353,000822.92
1988-10-041,0101,0101,0001,01043,000832.82
1988-10-031,0101,0201,0001,010140,000832.82
1988-10-011,0201,0201,0001,01033,000832.82
1988-09-301,0101,0301,0001,030125,000849.31
1988-09-291,0101,0201,0001,01097,000832.82
1988-09-281,0201,0201,0001,000162,000824.57
1988-09-271,0101,0201,0001,010114,000832.82
1988-09-261,0201,0201,0001,020112,000841.06
1988-09-241,0201,0201,0001,000127,000824.57
1988-09-221,0101,0201,0001,000205,000824.57
1988-09-211,0301,0301,0001,010198,000832.82
1988-09-201,0101,0401,0101,010133,000832.82
1988-09-191,0501,0601,0301,030153,000849.31
1988-09-161,0501,0601,0401,040144,000857.56
1988-09-141,0701,0701,0501,060157,000874.05
1988-09-131,0801,0901,0601,060221,000874.05
1988-09-121,0601,1301,0601,080769,000890.54
1988-09-091,0101,0201,0101,02099,000841.06
1988-09-081,0201,0201,0001,01041,000832.82
1988-09-071,0201,0201,0001,000131,000824.57
1988-09-061,0301,0301,0001,010120,000832.82
1988-09-051,0401,0401,0101,03071,000849.31
1988-09-031,0301,0401,0201,040122,000857.56
1988-09-029991,0309991,020111,000841.06
1988-09-011,0101,020991993358,000818.80
1988-08-311,0301,0301,0201,020164,000841.06
1988-08-301,0401,0401,0201,030126,000849.31
1988-08-291,0501,0501,0401,040143,000857.56
1988-08-271,0501,0501,0401,05048,000865.80
1988-08-261,0301,0401,0101,040327,000857.56
1988-08-251,0401,0401,0301,03073,000849.31
1988-08-241,0501,0501,0401,040173,000857.56
1988-08-231,0601,0601,0501,06069,000874.05
1988-08-221,0301,0701,0301,070227,000882.29
1988-08-191,0501,0601,0201,030571,000849.31
1988-08-181,0801,0801,0701,07095,000882.29
1988-08-171,0801,0901,0601,060367,000874.05
1988-08-161,0901,0901,0801,08073,000890.54
1988-08-151,1001,1001,0801,080114,000890.54
1988-08-121,0801,1001,0701,10078,000907.03
1988-08-111,0901,0901,0601,070212,000882.29
1988-08-101,0901,1001,0801,09050,000898.78
1988-08-091,0901,1001,0901,100155,000907.03
1988-08-081,0901,1001,0901,09032,000898.78
1988-08-061,0901,1001,0801,090119,000898.78
1988-08-051,1001,1101,0901,090200,000898.78
1988-08-041,1001,1101,0901,090214,000898.78
1988-08-031,1101,1201,1001,100157,000907.03
1988-08-021,1201,1201,1101,110151,000915.28
1988-08-011,1101,1201,1101,120103,000923.52
1988-07-301,1201,1301,1101,110100,000915.28
1988-07-291,1101,1301,1001,130455,000931.77
1988-07-281,0901,1201,0901,090315,000898.78
1988-07-271,0701,0901,0701,080204,000890.54
1988-07-261,0801,0901,0701,070314,000882.29
1988-07-251,0601,1001,0501,060318,000874.05
1988-07-231,0501,0501,0401,05067,000865.80
1988-07-221,0601,0601,0401,050153,000865.80
1988-07-211,0501,0801,0401,040180,000857.56
1988-07-201,0501,0601,0401,040439,000857.56
1988-07-191,0701,0701,0401,050209,000865.80
1988-07-181,0601,0901,0401,050214,000865.80
1988-07-151,0601,0701,0401,040288,000857.56
1988-07-141,0901,0901,0201,060618,000874.05
1988-07-131,0901,0901,0701,080224,000890.54
1988-07-121,1001,1001,0801,080286,000890.54
1988-07-111,1001,1201,0901,100139,000907.03
1988-07-081,1001,1101,0901,090191,000898.78
1988-07-071,1101,1201,0901,100192,000907.03
1988-07-061,1201,1201,0801,100146,000907.03
1988-07-051,1101,1401,1001,100139,000907.03
1988-07-041,1301,1501,1001,10042,000907.03
1988-07-021,1001,1501,0901,150132,000948.26
1988-07-011,1201,1301,0901,100177,000907.03
1988-06-301,1301,1401,1001,120114,000923.52
1988-06-291,1501,1501,1201,130505,000931.77
1988-06-281,1301,1401,0801,140407,000940.01
1988-06-271,1601,1701,1401,14090,000940.01
1988-06-251,1501,1501,1401,15060,000948.26
1988-06-241,1601,1701,1401,150399,000948.26
1988-06-221,1701,1701,1501,170175,000964.75
1988-06-211,1601,1701,1501,15082,000948.26
1988-06-201,1601,1701,1501,170288,000964.75
1988-06-171,1601,1801,1501,160186,000956.50
1988-06-161,1701,1801,1601,160115,000956.50
1988-06-151,1801,1901,1601,170384,000964.75
1988-06-141,1601,1701,1601,160141,000956.50
1988-06-131,1601,1601,1501,160250,000956.50
1988-06-101,1601,1701,1501,150464,000948.26
1988-06-091,1601,1701,1601,16091,000956.50
1988-06-081,1701,1701,1501,160381,000956.50
1988-06-071,1801,1901,1701,170105,000964.75
1988-06-061,1901,1901,1701,180162,000973
1988-06-041,1801,1901,1701,19090,000981.24
1988-06-031,2001,2001,1701,190190,000981.24
1988-06-021,1901,1901,1601,180330,000973
1988-06-011,1601,1801,1501,160419,000956.50
1988-05-311,1601,1801,1501,150192,000948.26
1988-05-301,1701,1801,1601,160172,000956.50
1988-05-281,1801,1901,1701,170171,000964.75
1988-05-271,1901,1901,1801,180288,000973
1988-05-261,1801,1901,1701,180449,000973
1988-05-251,1901,1901,1801,180316,000973
1988-05-241,1901,1901,1701,180242,000973
1988-05-231,1901,1901,1701,190249,000981.24
1988-05-201,1901,1901,1701,190378,000981.24
1988-05-191,1801,1901,1701,190470,000981.24
1988-05-181,1901,2001,1801,180616,000973
1988-05-171,2001,2101,1801,1901,547,000981.24
1988-05-161,1801,1901,1601,1902,780,999981.24
1988-05-131,2701,2901,2501,260523,0001,038.96
1988-05-121,2801,2901,2601,290185,0001,063.70
1988-05-111,3001,3001,2701,270241,0001,047.21
1988-05-101,2901,3001,2701,290276,0001,063.70
1988-05-091,3401,3401,2901,300489,0001,071.94
1988-05-071,3301,3401,3201,340575,0001,104.93
1988-05-061,3001,3301,2801,330901,0001,096.68
1988-05-021,3001,3301,2801,300898,0001,071.94
1988-04-301,3301,3301,3001,300155,0001,071.94
1988-04-281,3501,3501,3201,330825,0001,096.68
1988-04-271,3501,3601,3401,3401,298,0001,104.93
1988-04-261,3501,3701,3301,3404,907,9991,104.93
1988-04-251,3301,3601,3201,3302,663,9991,096.68
1988-04-231,3201,3401,3101,3101,385,0001,080.19
1988-04-221,2801,3201,2801,3101,233,0001,080.19
1988-04-211,3101,3101,2901,290724,0001,063.70
1988-04-201,2501,3201,2401,3201,351,0001,088.44
1988-04-191,2401,2501,2301,250141,0001,030.72
1988-04-181,2701,2701,2501,250239,0001,030.72
1988-04-151,2401,2701,2401,260711,0001,038.96
1988-04-141,2401,2501,2301,250394,0001,030.72
1988-04-131,2401,2401,2301,230311,0001,014.22
1988-04-121,2501,2601,2301,240820,0001,022.47
1988-04-111,2301,2501,2201,230573,0001,014.22
1988-04-081,2201,2301,2201,220430,0001,005.98
1988-04-071,2201,2301,2101,220256,0001,005.98
1988-04-061,2001,2101,1901,200374,000989.49
1988-04-051,2001,2101,2001,200135,000989.49
1988-04-041,2001,2201,1901,21085,000997.73
1988-04-021,2101,2101,1701,180212,000973
1988-04-011,2201,2301,1801,190357,000981.24
1988-03-311,2301,2401,2101,220134,0001,005.98
1988-03-301,2101,2301,2101,22082,0001,005.98
1988-03-291,2301,2301,1801,200238,000989.49
1988-03-281,1901,2001,1901,190121,000981.24
1988-03-261,1901,2001,1801,190112,000981.24
1988-03-251,2101,2101,1901,200280,000989.49
1988-03-241,2201,2301,2101,210160,000997.73
1988-03-231,2401,2401,2201,23067,0001,014.22
1988-03-221,2501,2501,2101,220178,0001,005.98
1988-03-181,2201,2501,2101,250290,0001,030.72
1988-03-171,2201,2301,2001,220213,0001,005.98
1988-03-161,2101,2301,2101,210306,000997.73
1988-03-151,2101,2201,2101,210102,000997.73
1988-03-141,2101,2401,2101,230282,0001,014.22
1988-03-111,2201,2301,2101,220282,0001,005.98
1988-03-101,2401,2401,2301,230264,0001,014.22
1988-03-091,2401,2501,2301,240278,0001,022.47
1988-03-081,2501,2601,2501,260201,0001,038.96
1988-03-071,2501,2701,2401,260223,0001,038.96
1988-03-051,2401,2601,2401,250123,0001,030.72
1988-03-041,2501,2601,2401,240315,0001,022.47
1988-03-031,2501,2701,2501,250282,0001,030.72
1988-03-021,2501,2701,2501,270279,0001,047.21
1988-03-011,2601,2701,2501,250363,0001,030.72
1988-02-291,2601,2601,2401,250202,0001,030.72
1988-02-271,2601,2701,2501,260219,0001,038.96
1988-02-261,2601,2701,2501,250401,0001,030.72
1988-02-251,2601,2701,2401,260576,0001,038.96
1988-02-241,2501,2501,2401,240265,0001,022.47
1988-02-231,2701,2701,2401,250343,0001,030.72
1988-02-221,2901,3001,2401,250671,0001,030.72
1988-02-191,2601,3001,2601,3001,524,0001,071.94
1988-02-181,2401,2701,2401,260693,0001,038.96
1988-02-171,2501,2501,2301,240314,0001,022.47
1988-02-161,2201,2401,2101,240220,0001,022.47
1988-02-151,2101,2201,2001,200405,000989.49
1988-02-121,2101,2101,1801,190231,000981.24
1988-02-101,2101,2101,1701,190273,000981.24
1988-02-091,2101,2101,1801,190161,000981.24
1988-02-081,2101,2101,2001,200150,000989.49
1988-02-061,2001,2101,2001,210104,000997.73
1988-02-051,2401,2401,2001,220503,0001,005.98
1988-02-041,2201,2301,2101,230307,0001,014.22
1988-02-031,2601,2601,2301,240383,0001,022.47
1988-02-021,2601,2801,2301,240908,0001,022.47
1988-02-011,2301,2601,2301,2501,515,0001,030.72
1988-01-301,2101,2301,2001,220378,0001,005.98
1988-01-291,2201,2301,1901,200963,000989.49
1988-01-281,2001,2101,1901,200877,000989.49
1988-01-271,1901,2201,1701,2001,725,000989.49
1988-01-261,1101,1601,1101,160431,000956.50
1988-01-251,1201,1401,1101,110187,000915.28
1988-01-231,0901,1201,0901,10068,000907.03
1988-01-221,0801,1001,0701,090392,000898.78
1988-01-211,0901,1001,0801,080281,000890.54
1988-01-201,0901,1001,0801,090286,000898.78
1988-01-191,0801,1001,0701,090102,000898.78
1988-01-181,1001,1001,0801,080117,000890.54
1988-01-141,0901,0901,0601,070124,000882.29
1988-01-131,0801,0801,0501,05085,000865.80
1988-01-121,0801,0901,0701,080164,000890.54
1988-01-111,1001,1101,1001,100139,000907.03
1988-01-081,1201,1301,1001,110230,000915.28
1988-01-071,1401,1401,1101,110210,000915.28
1988-01-061,0601,1201,0601,110130,000915.28
1988-01-051,0701,0701,0501,060101,000874.05
1988-01-041,0501,0501,0201,05065,000865.80

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