4912 ライオン(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3059960058358589,000557.14
1992-12-2960160360060388,000574.29
1992-12-28615615601601139,000572.38
1992-12-2561062061061664,000586.67
1992-12-24622625615615372,000585.71
1992-12-22627632620621667,000591.43
1992-12-21620630620626585,000596.19
1992-12-18606619600619493,000589.52
1992-12-1760260660060670,000577.14
1992-12-1660760860260253,000573.33
1992-12-1560261060160686,000577.14
1992-12-1461461560160597,000576.19
1992-12-11610619610615257,000585.71
1992-12-10619619610615350,000585.71
1992-12-09610620608615331,000585.71
1992-12-08615615606608205,000579.05
1992-12-07600608600605130,000576.19
1992-12-04614614608610227,000580.95
1992-12-03607615607615275,000585.71
1992-12-02610617608615237,000585.71
1992-12-01605623605615295,000585.71
1992-11-30601615600615129,000585.71
1992-11-27598606593600271,000571.43
1992-11-26606617606608273,000579.05
1992-11-25613617610615235,000585.71
1992-11-24611617611616785,000586.67
1992-11-20583612581612281,000582.86
1992-11-19608615593593462,000564.76
1992-11-18560608560608282,000579.05
1992-11-17565570560569246,000541.91
1992-11-16578578567573123,000545.71
1992-11-1357658057057389,000545.71
1992-11-12572580562580308,000552.38
1992-11-11585590576576351,000548.57
1992-11-10575585575585352,000557.14
1992-11-09593595580585596,000557.14
1992-11-06608610603603324,000574.29
1992-11-05610614608610284,000580.95
1992-11-04605620605617251,000587.62
1992-11-02611614606611355,000581.91
1992-10-30625632618620668,000590.48
1992-10-29629630614615352,000585.71
1992-10-286406416266271,139,000597.14
1992-10-276356456306352,713,000604.76
1992-10-26612629612625524,000595.24
1992-10-23620620609612261,000582.86
1992-10-22615619609619246,000589.52
1992-10-21621621607619379,000589.52
1992-10-20608622606617342,000587.62
1992-10-19633633608608710,000579.05
1992-10-166306396236231,161,000593.33
1992-10-156396416306301,729,000600
1992-10-146506616356358,239,000604.76
1992-10-135996215956211,381,000591.43
1992-10-12605611596599412,000570.48
1992-10-096146236006052,298,000576.19
1992-10-085726205726112,236,000581.91
1992-10-07550580550572116,000544.76
1992-10-06547560547560160,000533.33
1992-10-0557057055655774,000530.48
1992-10-02557570557565119,000538.10
1992-10-01572574560572135,000544.76
1992-09-30584584569571111,000543.81
1992-09-2959059057157556,000547.62
1992-09-2859059258159086,000561.91
1992-09-25590595585592359,000563.81
1992-09-24564595564583385,000555.24
1992-09-22565565550560519,000533.33
1992-09-21557569557558160,000531.43
1992-09-18577577555556477,000529.52
1992-09-17580580570580306,000552.38
1992-09-16585585570570126,000542.86
1992-09-14599599582590144,000561.91
1992-09-11590597581581470,000553.33
1992-09-10618620595595669,000566.67
1992-09-09598618591617364,000587.62
1992-09-08607608588595384,000566.67
1992-09-07603612595608514,000579.05
1992-09-046136265955951,445,000566.67
1992-09-035996175956091,224,000580
1992-09-02578606570593678,000564.76
1992-09-016146375715882,113,000560
1992-08-315766205716191,972,000589.52
1992-08-285595955505861,501,000558.10
1992-08-275705845505612,349,000534.29
1992-08-264825544795501,898,000523.81
1992-08-25481481472479343,000456.19
1992-08-24472493463481491,000458.10
1992-08-21440467440460420,000438.10
1992-08-20420455411443218,000421.91
1992-08-19411420410420170,000400
1992-08-18421425410410126,000390.48
1992-08-17433435425426243,000405.71
1992-08-14405428405428174,000407.62
1992-08-13409416406415100,000395.24
1992-08-12425428410414201,000394.29
1992-08-11432444425430170,000409.52
1992-08-10442442416432197,000411.43
1992-08-07480480460461185,000439.05
1992-08-06484484477484147,000460.95
1992-08-05465474463474222,000451.43
1992-08-04481483462465232,000442.86
1992-08-0349549548048550,000461.91
1992-07-31480499480499121,000475.24
1992-07-3047649247149295,000468.57
1992-07-29493499480480206,000457.14
1992-07-28490493486492130,000468.57
1992-07-2752553049549593,000471.43
1992-07-24520520505506136,000481.91
1992-07-23510527500510144,000485.71
1992-07-22525525505505135,000480.95
1992-07-21521523510516106,000491.43
1992-07-20550550520521110,000496.19
1992-07-17550550536540107,000514.29
1992-07-1654254554054056,000514.29
1992-07-1554554554154394,000517.14
1992-07-14541545536545111,000519.05
1992-07-1355555554054573,000519.05
1992-07-1056056054055892,000531.43
1992-07-0953755553755568,000528.57
1992-07-0855055553553570,000509.52
1992-07-0754955454254238,000516.19
1992-07-0655055553953994,000513.33
1992-07-03555555545555132,000528.57
1992-07-02542558542558131,000531.43
1992-07-01528532522532147,000506.67
1992-06-30525531522531187,000505.71
1992-06-29540542515520219,000495.24
1992-06-26550551540543168,000517.14
1992-06-25548560547552104,000525.71
1992-06-24557560547547130,000520.95
1992-06-23560564550560191,000533.33
1992-06-22565580562565139,000538.10
1992-06-19570577565575152,000547.62
1992-06-18561579560570231,000542.86
1992-06-17600600580581291,000553.33
1992-06-16600609600601122,000572.38
1992-06-15600614595614144,000584.76
1992-06-12615615600600253,000571.43
1992-06-11610618601605159,000576.19
1992-06-10627627616620290,000590.48
1992-06-09605617605617210,000587.62
1992-06-08610610594600179,000571.43
1992-06-05609615604605205,000576.19
1992-06-04625627604604167,000575.24
1992-06-03618629618618289,000588.57
1992-06-02630630620620275,000590.48
1992-06-01637638620621241,000591.43
1992-05-29635640620639697,000608.57
1992-05-28626640621625843,000595.24
1992-05-276356446186352,172,000604.76
1992-05-266056366026251,954,000595.24
1992-05-25576605576602246,000573.33
1992-05-22591591575575108,000547.62
1992-05-21575602575591165,000562.86
1992-05-20579607579595311,000566.67
1992-05-19574588574584193,000556.19
1992-05-18574580564574138,000546.67
1992-05-15591591553554302,000527.62
1992-05-14590596590592199,000563.81
1992-05-13598598590590278,000561.91
1992-05-12600601590595338,000566.67
1992-05-11606606590595223,000566.67
1992-05-08594606592606646,000577.14
1992-05-07570590561585528,000557.14
1992-05-06532572531572300,000544.76
1992-05-0152553852553096,000504.76
1992-04-30530535525535159,000509.52
1992-04-28518535517535170,000509.52
1992-04-27530530510517149,000492.38
1992-04-24510520505520248,000495.24
1992-04-23512515502502343,000478.10
1992-04-22505510501506377,000481.91
1992-04-21501510500501160,000477.14
1992-04-20530534520520103,000495.24
1992-04-17548548530535156,000509.52
1992-04-16530552530545212,000519.05
1992-04-15527548527547165,000520.95
1992-04-14517527510527190,000501.91
1992-04-13526540525527152,000501.91
1992-04-10490525490525252,000500
1992-04-09493514480480317,000457.14
1992-04-08518520498498442,000474.29
1992-04-07548550530530193,000504.76
1992-04-06548548541548149,000521.91
1992-04-03541541518535338,000509.52
1992-04-02550555520541476,000515.24
1992-04-01570570542542365,000516.19
1992-03-31585585574575184,000547.62
1992-03-30581585572572344,000544.76
1992-03-27572585572572337,000544.76
1992-03-26585590580582544,000554.29
1992-03-255875935805811,493,000553.33
1992-03-24596603585590331,000561.91
1992-03-23596612596598204,000569.52
1992-03-195856045775951,746,000566.67
1992-03-18599600570595730,000566.67
1992-03-176106206026201,492,000590.48
1992-03-16640641607615528,000585.71
1992-03-13660660630630366,000600
1992-03-12650652639642305,000611.43
1992-03-11652655650655225,000623.81
1992-03-10653662651655165,000623.81
1992-03-09660663649663138,000631.43
1992-03-06665669660661242,000629.52
1992-03-05663677660669232,000637.14
1992-03-04679689672672484,000640
1992-03-036907036856861,176,000653.33
1992-03-02667693657670775,000638.10
1992-02-28650657646657223,000625.71
1992-02-27647650644649173,000618.10
1992-02-26648657647647191,000616.19
1992-02-25648650646648198,000617.14
1992-02-24649650648648216,000617.14
1992-02-21665665650657139,000625.71
1992-02-20649670649665210,000633.33
1992-02-19633649630649221,000618.10
1992-02-18637640635640189,000609.52
1992-02-17640643635639145,000608.57
1992-02-14649649637640283,000609.52
1992-02-13656656650651165,000620
1992-02-1265065064564965,000618.10
1992-02-1065665864065061,000619.05
1992-02-07668673645646218,000615.24
1992-02-0666566666066564,000633.33
1992-02-05660662650660206,000628.57
1992-02-0465066065065092,000619.05
1992-02-03660670650660149,000628.57
1992-01-31647668645660329,000628.57
1992-01-30650650635647112,000616.19
1992-01-2965065064064052,000609.52
1992-01-28640640635635249,000604.76
1992-01-27650650635635147,000604.76
1992-01-24650655648650249,000619.05
1992-01-23637650630640257,000609.52
1992-01-22620635612630148,000600
1992-01-21627630609611290,000581.91
1992-01-20621626612615235,000585.71
1992-01-17633634611611223,000581.91
1992-01-16646651631633162,000602.86
1992-01-1465265364564663,000615.24
1992-01-1367067065065199,000620
1992-01-10674674663663152,000631.43
1992-01-09652670650670167,000638.10
1992-01-08645650640650189,000619.05
1992-01-07650650642642155,000611.43
1992-01-0666066065065077,000619.05

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