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