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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 599 | 600 | 583 | 585 | 89,000 | 557.14 |
| 1992-12-29 | 601 | 603 | 600 | 603 | 88,000 | 574.29 |
| 1992-12-28 | 615 | 615 | 601 | 601 | 139,000 | 572.38 |
| 1992-12-25 | 610 | 620 | 610 | 616 | 64,000 | 586.67 |
| 1992-12-24 | 622 | 625 | 615 | 615 | 372,000 | 585.71 |
| 1992-12-22 | 627 | 632 | 620 | 621 | 667,000 | 591.43 |
| 1992-12-21 | 620 | 630 | 620 | 626 | 585,000 | 596.19 |
| 1992-12-18 | 606 | 619 | 600 | 619 | 493,000 | 589.52 |
| 1992-12-17 | 602 | 606 | 600 | 606 | 70,000 | 577.14 |
| 1992-12-16 | 607 | 608 | 602 | 602 | 53,000 | 573.33 |
| 1992-12-15 | 602 | 610 | 601 | 606 | 86,000 | 577.14 |
| 1992-12-14 | 614 | 615 | 601 | 605 | 97,000 | 576.19 |
| 1992-12-11 | 610 | 619 | 610 | 615 | 257,000 | 585.71 |
| 1992-12-10 | 619 | 619 | 610 | 615 | 350,000 | 585.71 |
| 1992-12-09 | 610 | 620 | 608 | 615 | 331,000 | 585.71 |
| 1992-12-08 | 615 | 615 | 606 | 608 | 205,000 | 579.05 |
| 1992-12-07 | 600 | 608 | 600 | 605 | 130,000 | 576.19 |
| 1992-12-04 | 614 | 614 | 608 | 610 | 227,000 | 580.95 |
| 1992-12-03 | 607 | 615 | 607 | 615 | 275,000 | 585.71 |
| 1992-12-02 | 610 | 617 | 608 | 615 | 237,000 | 585.71 |
| 1992-12-01 | 605 | 623 | 605 | 615 | 295,000 | 585.71 |
| 1992-11-30 | 601 | 615 | 600 | 615 | 129,000 | 585.71 |
| 1992-11-27 | 598 | 606 | 593 | 600 | 271,000 | 571.43 |
| 1992-11-26 | 606 | 617 | 606 | 608 | 273,000 | 579.05 |
| 1992-11-25 | 613 | 617 | 610 | 615 | 235,000 | 585.71 |
| 1992-11-24 | 611 | 617 | 611 | 616 | 785,000 | 586.67 |
| 1992-11-20 | 583 | 612 | 581 | 612 | 281,000 | 582.86 |
| 1992-11-19 | 608 | 615 | 593 | 593 | 462,000 | 564.76 |
| 1992-11-18 | 560 | 608 | 560 | 608 | 282,000 | 579.05 |
| 1992-11-17 | 565 | 570 | 560 | 569 | 246,000 | 541.91 |
| 1992-11-16 | 578 | 578 | 567 | 573 | 123,000 | 545.71 |
| 1992-11-13 | 576 | 580 | 570 | 573 | 89,000 | 545.71 |
| 1992-11-12 | 572 | 580 | 562 | 580 | 308,000 | 552.38 |
| 1992-11-11 | 585 | 590 | 576 | 576 | 351,000 | 548.57 |
| 1992-11-10 | 575 | 585 | 575 | 585 | 352,000 | 557.14 |
| 1992-11-09 | 593 | 595 | 580 | 585 | 596,000 | 557.14 |
| 1992-11-06 | 608 | 610 | 603 | 603 | 324,000 | 574.29 |
| 1992-11-05 | 610 | 614 | 608 | 610 | 284,000 | 580.95 |
| 1992-11-04 | 605 | 620 | 605 | 617 | 251,000 | 587.62 |
| 1992-11-02 | 611 | 614 | 606 | 611 | 355,000 | 581.91 |
| 1992-10-30 | 625 | 632 | 618 | 620 | 668,000 | 590.48 |
| 1992-10-29 | 629 | 630 | 614 | 615 | 352,000 | 585.71 |
| 1992-10-28 | 640 | 641 | 626 | 627 | 1,139,000 | 597.14 |
| 1992-10-27 | 635 | 645 | 630 | 635 | 2,713,000 | 604.76 |
| 1992-10-26 | 612 | 629 | 612 | 625 | 524,000 | 595.24 |
| 1992-10-23 | 620 | 620 | 609 | 612 | 261,000 | 582.86 |
| 1992-10-22 | 615 | 619 | 609 | 619 | 246,000 | 589.52 |
| 1992-10-21 | 621 | 621 | 607 | 619 | 379,000 | 589.52 |
| 1992-10-20 | 608 | 622 | 606 | 617 | 342,000 | 587.62 |
| 1992-10-19 | 633 | 633 | 608 | 608 | 710,000 | 579.05 |
| 1992-10-16 | 630 | 639 | 623 | 623 | 1,161,000 | 593.33 |
| 1992-10-15 | 639 | 641 | 630 | 630 | 1,729,000 | 600 |
| 1992-10-14 | 650 | 661 | 635 | 635 | 8,239,000 | 604.76 |
| 1992-10-13 | 599 | 621 | 595 | 621 | 1,381,000 | 591.43 |
| 1992-10-12 | 605 | 611 | 596 | 599 | 412,000 | 570.48 |
| 1992-10-09 | 614 | 623 | 600 | 605 | 2,298,000 | 576.19 |
| 1992-10-08 | 572 | 620 | 572 | 611 | 2,236,000 | 581.91 |
| 1992-10-07 | 550 | 580 | 550 | 572 | 116,000 | 544.76 |
| 1992-10-06 | 547 | 560 | 547 | 560 | 160,000 | 533.33 |
| 1992-10-05 | 570 | 570 | 556 | 557 | 74,000 | 530.48 |
| 1992-10-02 | 557 | 570 | 557 | 565 | 119,000 | 538.10 |
| 1992-10-01 | 572 | 574 | 560 | 572 | 135,000 | 544.76 |
| 1992-09-30 | 584 | 584 | 569 | 571 | 111,000 | 543.81 |
| 1992-09-29 | 590 | 590 | 571 | 575 | 56,000 | 547.62 |
| 1992-09-28 | 590 | 592 | 581 | 590 | 86,000 | 561.91 |
| 1992-09-25 | 590 | 595 | 585 | 592 | 359,000 | 563.81 |
| 1992-09-24 | 564 | 595 | 564 | 583 | 385,000 | 555.24 |
| 1992-09-22 | 565 | 565 | 550 | 560 | 519,000 | 533.33 |
| 1992-09-21 | 557 | 569 | 557 | 558 | 160,000 | 531.43 |
| 1992-09-18 | 577 | 577 | 555 | 556 | 477,000 | 529.52 |
| 1992-09-17 | 580 | 580 | 570 | 580 | 306,000 | 552.38 |
| 1992-09-16 | 585 | 585 | 570 | 570 | 126,000 | 542.86 |
| 1992-09-14 | 599 | 599 | 582 | 590 | 144,000 | 561.91 |
| 1992-09-11 | 590 | 597 | 581 | 581 | 470,000 | 553.33 |
| 1992-09-10 | 618 | 620 | 595 | 595 | 669,000 | 566.67 |
| 1992-09-09 | 598 | 618 | 591 | 617 | 364,000 | 587.62 |
| 1992-09-08 | 607 | 608 | 588 | 595 | 384,000 | 566.67 |
| 1992-09-07 | 603 | 612 | 595 | 608 | 514,000 | 579.05 |
| 1992-09-04 | 613 | 626 | 595 | 595 | 1,445,000 | 566.67 |
| 1992-09-03 | 599 | 617 | 595 | 609 | 1,224,000 | 580 |
| 1992-09-02 | 578 | 606 | 570 | 593 | 678,000 | 564.76 |
| 1992-09-01 | 614 | 637 | 571 | 588 | 2,113,000 | 560 |
| 1992-08-31 | 576 | 620 | 571 | 619 | 1,972,000 | 589.52 |
| 1992-08-28 | 559 | 595 | 550 | 586 | 1,501,000 | 558.10 |
| 1992-08-27 | 570 | 584 | 550 | 561 | 2,349,000 | 534.29 |
| 1992-08-26 | 482 | 554 | 479 | 550 | 1,898,000 | 523.81 |
| 1992-08-25 | 481 | 481 | 472 | 479 | 343,000 | 456.19 |
| 1992-08-24 | 472 | 493 | 463 | 481 | 491,000 | 458.10 |
| 1992-08-21 | 440 | 467 | 440 | 460 | 420,000 | 438.10 |
| 1992-08-20 | 420 | 455 | 411 | 443 | 218,000 | 421.91 |
| 1992-08-19 | 411 | 420 | 410 | 420 | 170,000 | 400 |
| 1992-08-18 | 421 | 425 | 410 | 410 | 126,000 | 390.48 |
| 1992-08-17 | 433 | 435 | 425 | 426 | 243,000 | 405.71 |
| 1992-08-14 | 405 | 428 | 405 | 428 | 174,000 | 407.62 |
| 1992-08-13 | 409 | 416 | 406 | 415 | 100,000 | 395.24 |
| 1992-08-12 | 425 | 428 | 410 | 414 | 201,000 | 394.29 |
| 1992-08-11 | 432 | 444 | 425 | 430 | 170,000 | 409.52 |
| 1992-08-10 | 442 | 442 | 416 | 432 | 197,000 | 411.43 |
| 1992-08-07 | 480 | 480 | 460 | 461 | 185,000 | 439.05 |
| 1992-08-06 | 484 | 484 | 477 | 484 | 147,000 | 460.95 |
| 1992-08-05 | 465 | 474 | 463 | 474 | 222,000 | 451.43 |
| 1992-08-04 | 481 | 483 | 462 | 465 | 232,000 | 442.86 |
| 1992-08-03 | 495 | 495 | 480 | 485 | 50,000 | 461.91 |
| 1992-07-31 | 480 | 499 | 480 | 499 | 121,000 | 475.24 |
| 1992-07-30 | 476 | 492 | 471 | 492 | 95,000 | 468.57 |
| 1992-07-29 | 493 | 499 | 480 | 480 | 206,000 | 457.14 |
| 1992-07-28 | 490 | 493 | 486 | 492 | 130,000 | 468.57 |
| 1992-07-27 | 525 | 530 | 495 | 495 | 93,000 | 471.43 |
| 1992-07-24 | 520 | 520 | 505 | 506 | 136,000 | 481.91 |
| 1992-07-23 | 510 | 527 | 500 | 510 | 144,000 | 485.71 |
| 1992-07-22 | 525 | 525 | 505 | 505 | 135,000 | 480.95 |
| 1992-07-21 | 521 | 523 | 510 | 516 | 106,000 | 491.43 |
| 1992-07-20 | 550 | 550 | 520 | 521 | 110,000 | 496.19 |
| 1992-07-17 | 550 | 550 | 536 | 540 | 107,000 | 514.29 |
| 1992-07-16 | 542 | 545 | 540 | 540 | 56,000 | 514.29 |
| 1992-07-15 | 545 | 545 | 541 | 543 | 94,000 | 517.14 |
| 1992-07-14 | 541 | 545 | 536 | 545 | 111,000 | 519.05 |
| 1992-07-13 | 555 | 555 | 540 | 545 | 73,000 | 519.05 |
| 1992-07-10 | 560 | 560 | 540 | 558 | 92,000 | 531.43 |
| 1992-07-09 | 537 | 555 | 537 | 555 | 68,000 | 528.57 |
| 1992-07-08 | 550 | 555 | 535 | 535 | 70,000 | 509.52 |
| 1992-07-07 | 549 | 554 | 542 | 542 | 38,000 | 516.19 |
| 1992-07-06 | 550 | 555 | 539 | 539 | 94,000 | 513.33 |
| 1992-07-03 | 555 | 555 | 545 | 555 | 132,000 | 528.57 |
| 1992-07-02 | 542 | 558 | 542 | 558 | 131,000 | 531.43 |
| 1992-07-01 | 528 | 532 | 522 | 532 | 147,000 | 506.67 |
| 1992-06-30 | 525 | 531 | 522 | 531 | 187,000 | 505.71 |
| 1992-06-29 | 540 | 542 | 515 | 520 | 219,000 | 495.24 |
| 1992-06-26 | 550 | 551 | 540 | 543 | 168,000 | 517.14 |
| 1992-06-25 | 548 | 560 | 547 | 552 | 104,000 | 525.71 |
| 1992-06-24 | 557 | 560 | 547 | 547 | 130,000 | 520.95 |
| 1992-06-23 | 560 | 564 | 550 | 560 | 191,000 | 533.33 |
| 1992-06-22 | 565 | 580 | 562 | 565 | 139,000 | 538.10 |
| 1992-06-19 | 570 | 577 | 565 | 575 | 152,000 | 547.62 |
| 1992-06-18 | 561 | 579 | 560 | 570 | 231,000 | 542.86 |
| 1992-06-17 | 600 | 600 | 580 | 581 | 291,000 | 553.33 |
| 1992-06-16 | 600 | 609 | 600 | 601 | 122,000 | 572.38 |
| 1992-06-15 | 600 | 614 | 595 | 614 | 144,000 | 584.76 |
| 1992-06-12 | 615 | 615 | 600 | 600 | 253,000 | 571.43 |
| 1992-06-11 | 610 | 618 | 601 | 605 | 159,000 | 576.19 |
| 1992-06-10 | 627 | 627 | 616 | 620 | 290,000 | 590.48 |
| 1992-06-09 | 605 | 617 | 605 | 617 | 210,000 | 587.62 |
| 1992-06-08 | 610 | 610 | 594 | 600 | 179,000 | 571.43 |
| 1992-06-05 | 609 | 615 | 604 | 605 | 205,000 | 576.19 |
| 1992-06-04 | 625 | 627 | 604 | 604 | 167,000 | 575.24 |
| 1992-06-03 | 618 | 629 | 618 | 618 | 289,000 | 588.57 |
| 1992-06-02 | 630 | 630 | 620 | 620 | 275,000 | 590.48 |
| 1992-06-01 | 637 | 638 | 620 | 621 | 241,000 | 591.43 |
| 1992-05-29 | 635 | 640 | 620 | 639 | 697,000 | 608.57 |
| 1992-05-28 | 626 | 640 | 621 | 625 | 843,000 | 595.24 |
| 1992-05-27 | 635 | 644 | 618 | 635 | 2,172,000 | 604.76 |
| 1992-05-26 | 605 | 636 | 602 | 625 | 1,954,000 | 595.24 |
| 1992-05-25 | 576 | 605 | 576 | 602 | 246,000 | 573.33 |
| 1992-05-22 | 591 | 591 | 575 | 575 | 108,000 | 547.62 |
| 1992-05-21 | 575 | 602 | 575 | 591 | 165,000 | 562.86 |
| 1992-05-20 | 579 | 607 | 579 | 595 | 311,000 | 566.67 |
| 1992-05-19 | 574 | 588 | 574 | 584 | 193,000 | 556.19 |
| 1992-05-18 | 574 | 580 | 564 | 574 | 138,000 | 546.67 |
| 1992-05-15 | 591 | 591 | 553 | 554 | 302,000 | 527.62 |
| 1992-05-14 | 590 | 596 | 590 | 592 | 199,000 | 563.81 |
| 1992-05-13 | 598 | 598 | 590 | 590 | 278,000 | 561.91 |
| 1992-05-12 | 600 | 601 | 590 | 595 | 338,000 | 566.67 |
| 1992-05-11 | 606 | 606 | 590 | 595 | 223,000 | 566.67 |
| 1992-05-08 | 594 | 606 | 592 | 606 | 646,000 | 577.14 |
| 1992-05-07 | 570 | 590 | 561 | 585 | 528,000 | 557.14 |
| 1992-05-06 | 532 | 572 | 531 | 572 | 300,000 | 544.76 |
| 1992-05-01 | 525 | 538 | 525 | 530 | 96,000 | 504.76 |
| 1992-04-30 | 530 | 535 | 525 | 535 | 159,000 | 509.52 |
| 1992-04-28 | 518 | 535 | 517 | 535 | 170,000 | 509.52 |
| 1992-04-27 | 530 | 530 | 510 | 517 | 149,000 | 492.38 |
| 1992-04-24 | 510 | 520 | 505 | 520 | 248,000 | 495.24 |
| 1992-04-23 | 512 | 515 | 502 | 502 | 343,000 | 478.10 |
| 1992-04-22 | 505 | 510 | 501 | 506 | 377,000 | 481.91 |
| 1992-04-21 | 501 | 510 | 500 | 501 | 160,000 | 477.14 |
| 1992-04-20 | 530 | 534 | 520 | 520 | 103,000 | 495.24 |
| 1992-04-17 | 548 | 548 | 530 | 535 | 156,000 | 509.52 |
| 1992-04-16 | 530 | 552 | 530 | 545 | 212,000 | 519.05 |
| 1992-04-15 | 527 | 548 | 527 | 547 | 165,000 | 520.95 |
| 1992-04-14 | 517 | 527 | 510 | 527 | 190,000 | 501.91 |
| 1992-04-13 | 526 | 540 | 525 | 527 | 152,000 | 501.91 |
| 1992-04-10 | 490 | 525 | 490 | 525 | 252,000 | 500 |
| 1992-04-09 | 493 | 514 | 480 | 480 | 317,000 | 457.14 |
| 1992-04-08 | 518 | 520 | 498 | 498 | 442,000 | 474.29 |
| 1992-04-07 | 548 | 550 | 530 | 530 | 193,000 | 504.76 |
| 1992-04-06 | 548 | 548 | 541 | 548 | 149,000 | 521.91 |
| 1992-04-03 | 541 | 541 | 518 | 535 | 338,000 | 509.52 |
| 1992-04-02 | 550 | 555 | 520 | 541 | 476,000 | 515.24 |
| 1992-04-01 | 570 | 570 | 542 | 542 | 365,000 | 516.19 |
| 1992-03-31 | 585 | 585 | 574 | 575 | 184,000 | 547.62 |
| 1992-03-30 | 581 | 585 | 572 | 572 | 344,000 | 544.76 |
| 1992-03-27 | 572 | 585 | 572 | 572 | 337,000 | 544.76 |
| 1992-03-26 | 585 | 590 | 580 | 582 | 544,000 | 554.29 |
| 1992-03-25 | 587 | 593 | 580 | 581 | 1,493,000 | 553.33 |
| 1992-03-24 | 596 | 603 | 585 | 590 | 331,000 | 561.91 |
| 1992-03-23 | 596 | 612 | 596 | 598 | 204,000 | 569.52 |
| 1992-03-19 | 585 | 604 | 577 | 595 | 1,746,000 | 566.67 |
| 1992-03-18 | 599 | 600 | 570 | 595 | 730,000 | 566.67 |
| 1992-03-17 | 610 | 620 | 602 | 620 | 1,492,000 | 590.48 |
| 1992-03-16 | 640 | 641 | 607 | 615 | 528,000 | 585.71 |
| 1992-03-13 | 660 | 660 | 630 | 630 | 366,000 | 600 |
| 1992-03-12 | 650 | 652 | 639 | 642 | 305,000 | 611.43 |
| 1992-03-11 | 652 | 655 | 650 | 655 | 225,000 | 623.81 |
| 1992-03-10 | 653 | 662 | 651 | 655 | 165,000 | 623.81 |
| 1992-03-09 | 660 | 663 | 649 | 663 | 138,000 | 631.43 |
| 1992-03-06 | 665 | 669 | 660 | 661 | 242,000 | 629.52 |
| 1992-03-05 | 663 | 677 | 660 | 669 | 232,000 | 637.14 |
| 1992-03-04 | 679 | 689 | 672 | 672 | 484,000 | 640 |
| 1992-03-03 | 690 | 703 | 685 | 686 | 1,176,000 | 653.33 |
| 1992-03-02 | 667 | 693 | 657 | 670 | 775,000 | 638.10 |
| 1992-02-28 | 650 | 657 | 646 | 657 | 223,000 | 625.71 |
| 1992-02-27 | 647 | 650 | 644 | 649 | 173,000 | 618.10 |
| 1992-02-26 | 648 | 657 | 647 | 647 | 191,000 | 616.19 |
| 1992-02-25 | 648 | 650 | 646 | 648 | 198,000 | 617.14 |
| 1992-02-24 | 649 | 650 | 648 | 648 | 216,000 | 617.14 |
| 1992-02-21 | 665 | 665 | 650 | 657 | 139,000 | 625.71 |
| 1992-02-20 | 649 | 670 | 649 | 665 | 210,000 | 633.33 |
| 1992-02-19 | 633 | 649 | 630 | 649 | 221,000 | 618.10 |
| 1992-02-18 | 637 | 640 | 635 | 640 | 189,000 | 609.52 |
| 1992-02-17 | 640 | 643 | 635 | 639 | 145,000 | 608.57 |
| 1992-02-14 | 649 | 649 | 637 | 640 | 283,000 | 609.52 |
| 1992-02-13 | 656 | 656 | 650 | 651 | 165,000 | 620 |
| 1992-02-12 | 650 | 650 | 645 | 649 | 65,000 | 618.10 |
| 1992-02-10 | 656 | 658 | 640 | 650 | 61,000 | 619.05 |
| 1992-02-07 | 668 | 673 | 645 | 646 | 218,000 | 615.24 |
| 1992-02-06 | 665 | 666 | 660 | 665 | 64,000 | 633.33 |
| 1992-02-05 | 660 | 662 | 650 | 660 | 206,000 | 628.57 |
| 1992-02-04 | 650 | 660 | 650 | 650 | 92,000 | 619.05 |
| 1992-02-03 | 660 | 670 | 650 | 660 | 149,000 | 628.57 |
| 1992-01-31 | 647 | 668 | 645 | 660 | 329,000 | 628.57 |
| 1992-01-30 | 650 | 650 | 635 | 647 | 112,000 | 616.19 |
| 1992-01-29 | 650 | 650 | 640 | 640 | 52,000 | 609.52 |
| 1992-01-28 | 640 | 640 | 635 | 635 | 249,000 | 604.76 |
| 1992-01-27 | 650 | 650 | 635 | 635 | 147,000 | 604.76 |
| 1992-01-24 | 650 | 655 | 648 | 650 | 249,000 | 619.05 |
| 1992-01-23 | 637 | 650 | 630 | 640 | 257,000 | 609.52 |
| 1992-01-22 | 620 | 635 | 612 | 630 | 148,000 | 600 |
| 1992-01-21 | 627 | 630 | 609 | 611 | 290,000 | 581.91 |
| 1992-01-20 | 621 | 626 | 612 | 615 | 235,000 | 585.71 |
| 1992-01-17 | 633 | 634 | 611 | 611 | 223,000 | 581.91 |
| 1992-01-16 | 646 | 651 | 631 | 633 | 162,000 | 602.86 |
| 1992-01-14 | 652 | 653 | 645 | 646 | 63,000 | 615.24 |
| 1992-01-13 | 670 | 670 | 650 | 651 | 99,000 | 620 |
| 1992-01-10 | 674 | 674 | 663 | 663 | 152,000 | 631.43 |
| 1992-01-09 | 652 | 670 | 650 | 670 | 167,000 | 638.10 |
| 1992-01-08 | 645 | 650 | 640 | 650 | 189,000 | 619.05 |
| 1992-01-07 | 650 | 650 | 642 | 642 | 155,000 | 611.43 |
| 1992-01-06 | 660 | 660 | 650 | 650 | 77,000 | 619.05 |
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
