4912 ライオン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 640 | 645 | 125,000 | 614.29 |
| 1991-12-27 | 645 | 647 | 636 | 645 | 640,000 | 614.29 |
| 1991-12-26 | 636 | 650 | 633 | 640 | 216,000 | 609.52 |
| 1991-12-25 | 614 | 645 | 614 | 633 | 312,000 | 602.86 |
| 1991-12-24 | 695 | 696 | 657 | 659 | 810,000 | 597.73 |
| 1991-12-20 | 685 | 694 | 672 | 684 | 259,000 | 620.41 |
| 1991-12-19 | 680 | 688 | 678 | 685 | 154,000 | 621.32 |
| 1991-12-18 | 680 | 684 | 676 | 683 | 197,000 | 619.50 |
| 1991-12-17 | 680 | 695 | 680 | 685 | 214,000 | 621.32 |
| 1991-12-16 | 685 | 686 | 660 | 660 | 321,000 | 598.64 |
| 1991-12-13 | 675 | 690 | 675 | 685 | 491,000 | 621.32 |
| 1991-12-12 | 650 | 666 | 649 | 666 | 312,000 | 604.08 |
| 1991-12-11 | 655 | 656 | 625 | 640 | 787,000 | 580.50 |
| 1991-12-10 | 680 | 680 | 660 | 670 | 422,000 | 607.71 |
| 1991-12-09 | 710 | 710 | 685 | 690 | 135,000 | 625.85 |
| 1991-12-06 | 710 | 725 | 700 | 710 | 73,000 | 643.99 |
| 1991-12-05 | 705 | 715 | 700 | 700 | 122,000 | 634.92 |
| 1991-12-04 | 706 | 725 | 706 | 723 | 112,000 | 655.78 |
| 1991-12-03 | 670 | 690 | 670 | 686 | 144,000 | 622.22 |
| 1991-12-02 | 670 | 675 | 660 | 666 | 186,000 | 604.08 |
| 1991-11-29 | 701 | 709 | 690 | 690 | 165,000 | 625.85 |
| 1991-11-28 | 731 | 745 | 706 | 710 | 200,000 | 643.99 |
| 1991-11-27 | 742 | 747 | 733 | 733 | 125,000 | 664.85 |
| 1991-11-26 | 751 | 759 | 740 | 740 | 107,000 | 671.20 |
| 1991-11-25 | 768 | 768 | 746 | 746 | 130,000 | 676.64 |
| 1991-11-22 | 755 | 765 | 752 | 752 | 263,000 | 682.09 |
| 1991-11-21 | 775 | 777 | 752 | 752 | 150,000 | 682.09 |
| 1991-11-20 | 751 | 767 | 748 | 761 | 309,000 | 690.25 |
| 1991-11-19 | 755 | 770 | 755 | 761 | 189,000 | 690.25 |
| 1991-11-18 | 753 | 773 | 748 | 750 | 208,000 | 680.27 |
| 1991-11-15 | 779 | 779 | 770 | 773 | 290,000 | 701.13 |
| 1991-11-14 | 790 | 800 | 782 | 783 | 207,000 | 710.20 |
| 1991-11-13 | 801 | 807 | 795 | 795 | 162,000 | 721.09 |
| 1991-11-12 | 800 | 810 | 797 | 797 | 145,000 | 722.90 |
| 1991-11-11 | 812 | 812 | 800 | 806 | 164,000 | 731.07 |
| 1991-11-08 | 840 | 847 | 815 | 822 | 437,000 | 745.58 |
| 1991-11-07 | 820 | 839 | 815 | 835 | 261,000 | 757.37 |
| 1991-11-06 | 799 | 821 | 791 | 818 | 339,000 | 741.95 |
| 1991-11-05 | 799 | 809 | 799 | 804 | 109,000 | 729.25 |
| 1991-11-01 | 798 | 810 | 798 | 802 | 299,000 | 727.44 |
| 1991-10-31 | 811 | 815 | 808 | 808 | 294,000 | 732.88 |
| 1991-10-30 | 820 | 829 | 815 | 817 | 198,000 | 741.04 |
| 1991-10-29 | 819 | 830 | 809 | 830 | 261,000 | 752.83 |
| 1991-10-28 | 819 | 827 | 810 | 817 | 262,000 | 741.04 |
| 1991-10-25 | 845 | 845 | 813 | 820 | 319,000 | 743.76 |
| 1991-10-24 | 861 | 871 | 844 | 858 | 945,000 | 778.23 |
| 1991-10-23 | 830 | 870 | 825 | 868 | 1,575,000 | 787.30 |
| 1991-10-22 | 770 | 835 | 770 | 835 | 672,000 | 757.37 |
| 1991-10-21 | 778 | 788 | 770 | 780 | 335,000 | 707.48 |
| 1991-10-18 | 780 | 790 | 780 | 788 | 193,000 | 714.74 |
| 1991-10-17 | 781 | 794 | 781 | 790 | 152,000 | 716.55 |
| 1991-10-16 | 800 | 804 | 781 | 790 | 243,000 | 716.55 |
| 1991-10-15 | 780 | 801 | 775 | 800 | 214,000 | 725.62 |
| 1991-10-14 | 778 | 780 | 774 | 775 | 240,000 | 702.95 |
| 1991-10-11 | 808 | 808 | 790 | 797 | 356,000 | 722.90 |
| 1991-10-09 | 821 | 828 | 813 | 822 | 327,000 | 745.58 |
| 1991-10-08 | 830 | 838 | 820 | 838 | 161,000 | 760.09 |
| 1991-10-07 | 840 | 844 | 818 | 838 | 263,000 | 760.09 |
| 1991-10-04 | 840 | 850 | 820 | 850 | 359,000 | 770.98 |
| 1991-10-03 | 860 | 864 | 840 | 847 | 436,000 | 768.25 |
| 1991-10-02 | 869 | 871 | 861 | 869 | 549,000 | 788.21 |
| 1991-10-01 | 863 | 880 | 863 | 865 | 1,156,000 | 784.58 |
| 1991-09-30 | 856 | 884 | 856 | 863 | 1,730,000 | 782.77 |
| 1991-09-27 | 870 | 870 | 850 | 854 | 904,000 | 774.60 |
| 1991-09-26 | 890 | 910 | 860 | 860 | 3,871,000 | 780.05 |
| 1991-09-25 | 840 | 865 | 815 | 865 | 1,097,000 | 784.58 |
| 1991-09-24 | 827 | 850 | 819 | 824 | 825,000 | 747.39 |
| 1991-09-20 | 914 | 922 | 837 | 837 | 4,001,000 | 759.18 |
| 1991-09-19 | 890 | 904 | 859 | 904 | 5,340,999 | 819.96 |
| 1991-09-18 | 775 | 810 | 765 | 810 | 2,798,000 | 734.69 |
| 1991-09-17 | 786 | 792 | 776 | 780 | 645,000 | 707.48 |
| 1991-09-13 | 750 | 785 | 750 | 781 | 1,487,000 | 708.39 |
| 1991-09-12 | 770 | 781 | 748 | 752 | 1,176,000 | 682.09 |
| 1991-09-11 | 765 | 796 | 756 | 777 | 1,721,000 | 704.76 |
| 1991-09-10 | 760 | 789 | 740 | 766 | 2,260,000 | 694.79 |
| 1991-09-09 | 710 | 760 | 710 | 750 | 1,033,000 | 680.27 |
| 1991-09-06 | 714 | 724 | 701 | 720 | 620,000 | 653.06 |
| 1991-09-05 | 646 | 724 | 645 | 724 | 716,000 | 656.69 |
| 1991-09-04 | 650 | 654 | 649 | 650 | 80,000 | 589.57 |
| 1991-09-03 | 649 | 650 | 644 | 650 | 106,000 | 589.57 |
| 1991-09-02 | 641 | 649 | 640 | 649 | 69,000 | 588.66 |
| 1991-08-30 | 630 | 654 | 620 | 630 | 126,000 | 571.43 |
| 1991-08-29 | 611 | 631 | 610 | 620 | 141,000 | 562.36 |
| 1991-08-28 | 631 | 632 | 615 | 621 | 111,000 | 563.27 |
| 1991-08-27 | 641 | 645 | 630 | 631 | 89,000 | 572.34 |
| 1991-08-26 | 654 | 654 | 635 | 636 | 112,000 | 576.87 |
| 1991-08-23 | 654 | 654 | 636 | 648 | 139,000 | 587.76 |
| 1991-08-22 | 630 | 640 | 630 | 635 | 245,000 | 575.96 |
| 1991-08-21 | 600 | 624 | 599 | 610 | 145,000 | 553.29 |
| 1991-08-20 | 612 | 612 | 588 | 601 | 235,000 | 545.13 |
| 1991-08-19 | 619 | 619 | 585 | 593 | 331,000 | 537.87 |
| 1991-08-16 | 644 | 645 | 620 | 625 | 167,000 | 566.89 |
| 1991-08-15 | 656 | 656 | 641 | 641 | 67,000 | 581.41 |
| 1991-08-14 | 650 | 650 | 643 | 643 | 151,000 | 583.22 |
| 1991-08-13 | 644 | 644 | 620 | 630 | 80,000 | 571.43 |
| 1991-08-12 | 675 | 676 | 640 | 644 | 71,000 | 584.13 |
| 1991-08-09 | 685 | 689 | 680 | 680 | 46,000 | 616.78 |
| 1991-08-08 | 690 | 690 | 680 | 685 | 44,000 | 621.32 |
| 1991-08-07 | 684 | 690 | 681 | 682 | 40,000 | 618.59 |
| 1991-08-06 | 686 | 698 | 684 | 684 | 90,000 | 620.41 |
| 1991-08-05 | 695 | 700 | 689 | 689 | 51,000 | 624.94 |
| 1991-08-02 | 703 | 703 | 690 | 695 | 66,000 | 630.39 |
| 1991-08-01 | 689 | 699 | 679 | 689 | 124,000 | 624.94 |
| 1991-07-31 | 685 | 691 | 679 | 679 | 173,000 | 615.87 |
| 1991-07-30 | 689 | 690 | 685 | 685 | 137,000 | 621.32 |
| 1991-07-29 | 710 | 710 | 689 | 689 | 83,000 | 624.94 |
| 1991-07-26 | 709 | 710 | 695 | 700 | 121,000 | 634.92 |
| 1991-07-25 | 716 | 716 | 695 | 710 | 73,000 | 643.99 |
| 1991-07-24 | 705 | 709 | 696 | 709 | 70,000 | 643.08 |
| 1991-07-23 | 701 | 701 | 695 | 695 | 82,000 | 630.39 |
| 1991-07-22 | 716 | 716 | 700 | 709 | 85,000 | 643.08 |
| 1991-07-19 | 705 | 705 | 685 | 698 | 98,000 | 633.11 |
| 1991-07-18 | 712 | 712 | 686 | 686 | 145,000 | 622.22 |
| 1991-07-17 | 711 | 711 | 700 | 700 | 108,000 | 634.92 |
| 1991-07-16 | 705 | 715 | 700 | 701 | 132,000 | 635.83 |
| 1991-07-15 | 685 | 710 | 685 | 695 | 69,000 | 630.39 |
| 1991-07-12 | 670 | 685 | 669 | 685 | 220,000 | 621.32 |
| 1991-07-11 | 675 | 679 | 660 | 675 | 41,000 | 612.25 |
| 1991-07-10 | 648 | 686 | 640 | 686 | 125,000 | 622.22 |
| 1991-07-09 | 618 | 619 | 600 | 618 | 273,000 | 560.54 |
| 1991-07-08 | 680 | 683 | 590 | 590 | 228,000 | 535.15 |
| 1991-07-05 | 690 | 690 | 671 | 680 | 125,000 | 616.78 |
| 1991-07-04 | 687 | 690 | 685 | 688 | 188,000 | 624.04 |
| 1991-07-03 | 740 | 741 | 707 | 707 | 141,000 | 641.27 |
| 1991-07-02 | 745 | 745 | 737 | 740 | 36,000 | 671.20 |
| 1991-07-01 | 740 | 745 | 716 | 736 | 130,000 | 667.57 |
| 1991-06-28 | 732 | 732 | 720 | 730 | 102,000 | 662.13 |
| 1991-06-27 | 733 | 742 | 726 | 726 | 83,000 | 658.50 |
| 1991-06-26 | 756 | 756 | 726 | 739 | 154,000 | 670.30 |
| 1991-06-25 | 725 | 751 | 725 | 751 | 47,000 | 681.18 |
| 1991-06-24 | 745 | 755 | 740 | 740 | 98,000 | 671.20 |
| 1991-06-21 | 740 | 755 | 735 | 745 | 88,000 | 675.74 |
| 1991-06-20 | 741 | 749 | 721 | 740 | 132,000 | 671.20 |
| 1991-06-19 | 772 | 772 | 750 | 750 | 129,000 | 680.27 |
| 1991-06-18 | 766 | 771 | 761 | 771 | 96,000 | 699.32 |
| 1991-06-17 | 775 | 780 | 766 | 771 | 81,000 | 699.32 |
| 1991-06-14 | 767 | 774 | 765 | 770 | 413,000 | 698.41 |
| 1991-06-13 | 765 | 770 | 760 | 765 | 202,000 | 693.88 |
| 1991-06-12 | 785 | 790 | 775 | 775 | 130,000 | 702.95 |
| 1991-06-11 | 808 | 808 | 781 | 785 | 174,000 | 712.02 |
| 1991-06-10 | 823 | 823 | 808 | 808 | 167,000 | 732.88 |
| 1991-06-07 | 815 | 831 | 810 | 811 | 621,000 | 735.60 |
| 1991-06-06 | 800 | 820 | 791 | 820 | 308,000 | 743.76 |
| 1991-06-05 | 801 | 801 | 785 | 785 | 114,000 | 712.02 |
| 1991-06-04 | 799 | 800 | 771 | 771 | 118,000 | 699.32 |
| 1991-06-03 | 785 | 790 | 768 | 769 | 51,000 | 697.51 |
| 1991-05-31 | 771 | 775 | 762 | 765 | 186,000 | 693.88 |
| 1991-05-30 | 777 | 780 | 768 | 770 | 131,000 | 698.41 |
| 1991-05-29 | 787 | 787 | 776 | 776 | 81,000 | 703.86 |
| 1991-05-28 | 781 | 781 | 776 | 776 | 69,000 | 703.86 |
| 1991-05-27 | 780 | 784 | 780 | 780 | 78,000 | 707.48 |
| 1991-05-24 | 787 | 787 | 780 | 780 | 82,000 | 707.48 |
| 1991-05-23 | 783 | 788 | 776 | 776 | 57,000 | 703.86 |
| 1991-05-22 | 777 | 790 | 776 | 783 | 58,000 | 710.20 |
| 1991-05-21 | 780 | 783 | 776 | 776 | 52,000 | 703.86 |
| 1991-05-20 | 785 | 794 | 780 | 780 | 55,000 | 707.48 |
| 1991-05-17 | 783 | 800 | 783 | 795 | 58,000 | 721.09 |
| 1991-05-16 | 805 | 805 | 785 | 793 | 97,000 | 719.27 |
| 1991-05-15 | 796 | 797 | 780 | 795 | 49,000 | 721.09 |
| 1991-05-14 | 800 | 807 | 797 | 797 | 89,000 | 722.90 |
| 1991-05-13 | 787 | 810 | 787 | 800 | 87,000 | 725.62 |
| 1991-05-10 | 794 | 800 | 780 | 797 | 146,000 | 722.90 |
| 1991-05-09 | 771 | 797 | 770 | 797 | 306,000 | 722.90 |
| 1991-05-08 | 790 | 800 | 771 | 771 | 221,000 | 699.32 |
| 1991-05-07 | 806 | 816 | 806 | 808 | 49,000 | 732.88 |
| 1991-05-02 | 819 | 830 | 811 | 816 | 121,000 | 740.14 |
| 1991-05-01 | 821 | 830 | 813 | 820 | 109,000 | 743.76 |
| 1991-04-30 | 820 | 830 | 812 | 813 | 110,000 | 737.42 |
| 1991-04-26 | 827 | 828 | 810 | 820 | 261,000 | 743.76 |
| 1991-04-25 | 820 | 825 | 816 | 820 | 200,000 | 743.76 |
| 1991-04-24 | 823 | 828 | 815 | 825 | 116,000 | 748.30 |
| 1991-04-23 | 815 | 839 | 812 | 839 | 135,000 | 761 |
| 1991-04-22 | 816 | 830 | 815 | 825 | 101,000 | 748.30 |
| 1991-04-19 | 840 | 849 | 836 | 836 | 148,000 | 758.28 |
| 1991-04-18 | 859 | 859 | 848 | 850 | 142,000 | 770.98 |
| 1991-04-17 | 861 | 861 | 846 | 859 | 249,000 | 779.14 |
| 1991-04-16 | 865 | 866 | 851 | 860 | 446,000 | 780.05 |
| 1991-04-15 | 858 | 860 | 840 | 860 | 329,000 | 780.05 |
| 1991-04-12 | 859 | 864 | 849 | 852 | 1,086,000 | 772.79 |
| 1991-04-11 | 840 | 850 | 832 | 849 | 522,000 | 770.07 |
| 1991-04-10 | 812 | 835 | 810 | 835 | 383,000 | 757.37 |
| 1991-04-09 | 805 | 815 | 802 | 802 | 347,000 | 727.44 |
| 1991-04-08 | 818 | 825 | 815 | 815 | 141,000 | 739.23 |
| 1991-04-05 | 832 | 835 | 820 | 830 | 290,000 | 752.83 |
| 1991-04-04 | 827 | 835 | 820 | 835 | 395,000 | 757.37 |
| 1991-04-03 | 821 | 827 | 811 | 827 | 240,000 | 750.11 |
| 1991-04-02 | 822 | 823 | 815 | 818 | 98,000 | 741.95 |
| 1991-04-01 | 847 | 847 | 820 | 822 | 142,000 | 745.58 |
| 1991-03-29 | 817 | 849 | 808 | 849 | 190,000 | 770.07 |
| 1991-03-28 | 791 | 825 | 788 | 817 | 254,000 | 741.04 |
| 1991-03-27 | 811 | 813 | 792 | 792 | 128,000 | 718.37 |
| 1991-03-26 | 810 | 810 | 792 | 810 | 204,000 | 734.69 |
| 1991-03-25 | 800 | 804 | 792 | 804 | 291,000 | 729.25 |
| 1991-03-22 | 803 | 813 | 800 | 803 | 517,000 | 728.35 |
| 1991-03-20 | 819 | 823 | 817 | 823 | 352,000 | 746.49 |
| 1991-03-19 | 833 | 840 | 823 | 829 | 228,000 | 751.93 |
| 1991-03-18 | 846 | 850 | 836 | 843 | 351,000 | 764.63 |
| 1991-03-15 | 859 | 860 | 850 | 856 | 508,000 | 776.42 |
| 1991-03-14 | 872 | 872 | 853 | 859 | 553,000 | 779.14 |
| 1991-03-13 | 880 | 882 | 853 | 870 | 1,315,000 | 789.12 |
| 1991-03-12 | 860 | 954 | 856 | 900 | 4,601,000 | 816.33 |
| 1991-03-11 | 809 | 855 | 809 | 854 | 494,000 | 774.60 |
| 1991-03-08 | 810 | 820 | 809 | 809 | 281,000 | 733.79 |
| 1991-03-07 | 806 | 816 | 806 | 807 | 150,000 | 731.97 |
| 1991-03-06 | 795 | 820 | 795 | 814 | 120,000 | 738.32 |
| 1991-03-05 | 805 | 815 | 800 | 805 | 191,000 | 730.16 |
| 1991-03-04 | 805 | 820 | 801 | 805 | 170,000 | 730.16 |
| 1991-03-01 | 820 | 820 | 803 | 805 | 251,000 | 730.16 |
| 1991-02-28 | 820 | 820 | 811 | 811 | 177,000 | 735.60 |
| 1991-02-27 | 830 | 830 | 810 | 812 | 179,000 | 736.51 |
| 1991-02-26 | 870 | 875 | 841 | 841 | 313,000 | 762.81 |
| 1991-02-25 | 851 | 860 | 822 | 860 | 423,000 | 780.05 |
| 1991-02-22 | 857 | 891 | 855 | 860 | 912,000 | 780.05 |
| 1991-02-21 | 855 | 865 | 846 | 857 | 452,000 | 777.32 |
| 1991-02-20 | 860 | 881 | 846 | 865 | 743,000 | 784.58 |
| 1991-02-19 | 810 | 880 | 808 | 851 | 2,516,000 | 771.88 |
| 1991-02-18 | 785 | 810 | 770 | 795 | 927,000 | 721.09 |
| 1991-02-15 | 770 | 770 | 750 | 765 | 393,000 | 693.88 |
| 1991-02-14 | 780 | 785 | 765 | 770 | 1,084,000 | 698.41 |
| 1991-02-13 | 723 | 785 | 723 | 770 | 1,990,000 | 698.41 |
| 1991-02-12 | 667 | 723 | 661 | 723 | 902,000 | 655.78 |
| 1991-02-08 | 645 | 658 | 635 | 657 | 819,000 | 595.92 |
| 1991-02-07 | 621 | 645 | 619 | 635 | 775,000 | 575.96 |
| 1991-02-06 | 619 | 620 | 616 | 619 | 314,000 | 561.45 |
| 1991-02-05 | 597 | 621 | 597 | 611 | 348,000 | 554.20 |
| 1991-02-04 | 600 | 600 | 590 | 592 | 43,000 | 536.96 |
| 1991-02-01 | 600 | 602 | 590 | 602 | 53,000 | 546.03 |
| 1991-01-31 | 604 | 606 | 600 | 600 | 93,000 | 544.22 |
| 1991-01-30 | 604 | 604 | 601 | 603 | 52,000 | 546.94 |
| 1991-01-29 | 615 | 623 | 601 | 605 | 33,000 | 548.75 |
| 1991-01-28 | 611 | 611 | 600 | 611 | 82,000 | 554.20 |
| 1991-01-25 | 624 | 624 | 610 | 611 | 167,000 | 554.20 |
| 1991-01-24 | 621 | 630 | 610 | 630 | 109,000 | 571.43 |
| 1991-01-23 | 628 | 630 | 610 | 615 | 85,000 | 557.82 |
| 1991-01-22 | 611 | 621 | 611 | 619 | 80,000 | 561.45 |
| 1991-01-21 | 623 | 633 | 621 | 621 | 89,000 | 563.27 |
| 1991-01-18 | 679 | 688 | 674 | 688 | 380,000 | 624.04 |
| 1991-01-17 | 591 | 620 | 578 | 609 | 116,000 | 552.38 |
| 1991-01-16 | 620 | 620 | 580 | 581 | 155,000 | 526.98 |
| 1991-01-14 | 606 | 620 | 599 | 615 | 95,000 | 557.82 |
| 1991-01-11 | 605 | 605 | 590 | 597 | 94,000 | 541.50 |
| 1991-01-10 | 610 | 610 | 585 | 599 | 74,000 | 543.31 |
| 1991-01-09 | 580 | 605 | 580 | 600 | 92,000 | 544.22 |
| 1991-01-08 | 580 | 589 | 577 | 580 | 195,000 | 526.08 |
| 1991-01-07 | 628 | 628 | 581 | 590 | 164,000 | 535.15 |
| 1991-01-04 | 635 | 635 | 628 | 633 | 85,000 | 574.15 |
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
