4912 ライオン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	650	651	640	651	106,000	620
1993-12-29	638	642	636	639	93,000	608.57
1993-12-28	617	628	617	628	87,000	598.10
1993-12-27	627	627	608	621	105,000	591.43
1993-12-24	637	637	619	630	132,000	600
1993-12-22	643	650	640	644	143,000	613.33
1993-12-21	640	650	630	649	152,000	618.10
1993-12-20	658	658	630	630	103,000	600
1993-12-17	653	653	648	652	159,000	620.95
1993-12-16	640	655	640	647	132,000	616.19
1993-12-15	630	635	628	635	93,000	604.76
1993-12-14	641	645	635	636	114,000	605.71
1993-12-13	652	658	641	641	51,000	610.48
1993-12-10	650	663	650	655	387,000	623.81
1993-12-09	621	657	621	657	558,000	625.71
1993-12-08	607	620	605	611	394,000	581.91
1993-12-07	607	608	587	587	270,000	559.05
1993-12-06	610	620	607	607	108,000	578.10
1993-12-03	635	635	618	621	379,000	591.43
1993-12-02	647	658	644	653	326,000	621.91
1993-12-01	606	635	606	635	208,000	604.76
1993-11-30	610	610	591	600	200,000	571.43
1993-11-29	609	609	588	600	544,000	571.43
1993-11-26	631	634	610	610	571,000	580.95
1993-11-25	650	652	635	645	699,000	614.29
1993-11-24	665	665	650	650	328,000	619.05
1993-11-22	666	670	657	660	288,000	628.57
1993-11-19	680	689	672	673	134,000	640.95
1993-11-18	682	695	682	690	137,000	657.14
1993-11-17	694	695	680	683	103,000	650.48
1993-11-16	687	695	685	690	262,000	657.14
1993-11-15	693	697	680	697	168,000	663.81
1993-11-12	670	690	667	688	213,000	655.24
1993-11-11	670	673	666	666	433,000	634.29
1993-11-10	675	678	670	673	394,000	640.95
1993-11-09	694	695	671	680	249,000	647.62
1993-11-08	695	700	686	694	195,000	660.95
1993-11-05	701	701	685	685	719,000	652.38
1993-11-04	713	716	706	706	236,000	672.38
1993-11-02	723	723	715	716	147,000	681.91
1993-11-01	721	726	715	725	255,000	690.48
1993-10-29	728	729	720	729	288,000	694.29
1993-10-28	726	726	716	720	287,000	685.71
1993-10-27	720	720	711	716	137,000	681.91
1993-10-26	730	733	710	710	340,000	676.19
1993-10-25	733	739	732	733	637,000	698.10
1993-10-22	725	730	725	729	425,000	694.29
1993-10-21	724	732	717	718	249,000	683.81
1993-10-20	721	731	721	731	434,000	696.19
1993-10-19	721	724	717	721	339,000	686.67
1993-10-18	723	723	718	721	67,000	686.67
1993-10-15	724	725	717	720	206,000	685.71
1993-10-14	728	728	715	715	288,000	680.95
1993-10-13	721	725	720	725	211,000	690.48
1993-10-12	730	732	720	720	469,000	685.71
1993-10-08	715	720	715	720	257,000	685.71
1993-10-07	718	718	710	715	176,000	680.95
1993-10-06	711	720	709	718	253,000	683.81
1993-10-05	708	713	708	711	105,000	677.14
1993-10-04	710	713	710	710	159,000	676.19
1993-10-01	718	718	710	717	238,000	682.86
1993-09-30	713	717	711	717	335,000	682.86
1993-09-29	720	722	711	711	285,000	677.14
1993-09-28	721	721	712	715	235,000	680.95
1993-09-27	710	712	710	711	61,000	677.14
1993-09-24	717	720	713	720	212,000	685.71
1993-09-22	719	719	713	713	225,000	679.05
1993-09-21	713	722	713	714	388,000	680
1993-09-20	721	721	712	713	209,000	679.05
1993-09-17	716	720	711	712	363,000	678.10
1993-09-16	720	720	715	715	144,000	680.95
1993-09-14	725	726	715	717	178,000	682.86
1993-09-13	723	723	715	720	110,000	685.71
1993-09-10	714	720	711	715	184,000	680.95
1993-09-09	723	723	713	714	219,000	680
1993-09-08	723	727	722	722	367,000	687.62
1993-09-07	722	725	722	723	223,000	688.57
1993-09-06	725	725	722	724	148,000	689.52
1993-09-03	719	725	719	722	189,000	687.62
1993-09-02	725	729	718	718	186,000	683.81
1993-09-01	728	728	720	725	86,000	690.48
1993-08-31	723	729	720	729	86,000	694.29
1993-08-30	725	728	720	728	109,000	693.33
1993-08-27	723	725	722	725	117,000	690.48
1993-08-26	722	725	722	723	159,000	688.57
1993-08-25	723	723	721	721	95,000	686.67
1993-08-24	721	723	721	721	138,000	686.67
1993-08-23	722	723	721	723	90,000	688.57
1993-08-20	721	723	721	721	103,000	686.67
1993-08-19	725	729	720	721	152,000	686.67
1993-08-18	730	730	724	725	114,000	690.48
1993-08-17	731	735	724	730	329,000	695.24
1993-08-16	722	733	722	731	233,000	696.19
1993-08-13	717	723	716	722	356,000	687.62
1993-08-12	720	725	716	717	173,000	682.86
1993-08-11	716	720	715	720	119,000	685.71
1993-08-10	711	720	711	720	183,000	685.71
1993-08-09	719	720	711	714	49,000	680
1993-08-06	715	720	711	715	86,000	680.95
1993-08-05	715	718	715	715	214,000	680.95
1993-08-04	711	719	710	715	218,000	680.95
1993-08-03	715	715	706	710	90,000	676.19
1993-08-02	706	709	705	705	166,000	671.43
1993-07-30	719	720	705	720	179,000	685.71
1993-07-29	717	720	705	720	189,000	685.71
1993-07-28	718	720	708	708	170,000	674.29
1993-07-27	705	720	705	720	132,000	685.71
1993-07-26	703	710	700	708	143,000	674.29
1993-07-23	714	714	702	711	61,000	677.14
1993-07-22	710	720	702	720	428,000	685.71
1993-07-21	706	706	701	705	215,000	671.43
1993-07-20	707	707	701	701	136,000	667.62
1993-07-19	710	714	705	710	133,000	676.19
1993-07-16	711	711	709	710	154,000	676.19
1993-07-15	715	715	710	714	195,000	680
1993-07-14	716	720	705	710	131,000	676.19
1993-07-13	720	725	710	715	249,000	680.95
1993-07-12	720	720	708	710	173,000	676.19
1993-07-09	723	724	715	722	170,000	687.62
1993-07-08	720	729	710	724	365,000	689.52
1993-07-07	725	725	715	720	174,000	685.71
1993-07-06	712	725	712	725	233,000	690.48
1993-07-05	720	720	712	715	123,000	680.95
1993-07-02	716	720	712	718	282,000	683.81
1993-07-01	710	718	706	708	222,000	674.29
1993-06-30	710	710	701	703	229,000	669.52
1993-06-29	715	720	712	712	278,000	678.10
1993-06-28	710	715	706	715	173,000	680.95
1993-06-25	711	711	703	706	326,000	672.38
1993-06-24	705	711	704	711	247,000	677.14
1993-06-23	710	710	700	702	154,000	668.57
1993-06-22	686	720	686	705	459,000	671.43
1993-06-21	700	700	683	685	514,000	652.38
1993-06-18	717	720	710	715	402,000	680.95
1993-06-17	712	717	708	715	489,000	680.95
1993-06-16	724	727	705	727	1,587,000	692.38
1993-06-15	732	741	722	727	1,388,000	692.38
1993-06-14	724	734	722	722	206,000	687.62
1993-06-11	736	744	730	734	498,000	699.05
1993-06-10	755	755	735	744	316,000	708.57
1993-06-08	760	760	749	755	733,000	719.05
1993-06-07	745	755	744	751	771,000	715.24
1993-06-04	744	758	743	743	2,310,000	707.62
1993-06-03	737	749	737	745	1,322,000	709.52
1993-06-02	726	740	725	735	1,115,000	700
1993-06-01	715	725	715	724	307,000	689.52
1993-05-31	731	732	720	720	882,000	685.71
1993-05-28	719	728	716	725	1,582,000	690.48
1993-05-27	719	720	708	712	997,000	678.10
1993-05-26	699	720	699	719	1,219,000	684.76
1993-05-25	700	700	693	693	303,000	660
1993-05-24	700	700	695	696	248,000	662.86
1993-05-21	681	700	681	693	343,000	660
1993-05-20	685	685	680	680	150,000	647.62
1993-05-19	690	690	680	680	253,000	647.62
1993-05-18	690	695	681	685	204,000	652.38
1993-05-17	692	699	692	693	145,000	660
1993-05-14	695	700	691	691	412,000	658.10
1993-05-13	705	705	693	695	398,000	661.91
1993-05-12	702	705	691	695	457,000	661.91
1993-05-11	715	715	699	700	1,040,000	666.67
1993-05-10	715	717	703	715	1,116,000	680.95
1993-05-07	695	717	695	707	3,133,000	673.33
1993-05-06	689	694	686	693	994,000	660
1993-04-30	680	683	675	680	408,000	647.62
1993-04-28	680	688	665	678	630,000	645.71
1993-04-27	662	670	656	670	728,000	638.10
1993-04-26	666	666	651	655	422,000	623.81
1993-04-23	666	669	650	656	417,000	624.76
1993-04-22	670	670	660	660	449,000	628.57
1993-04-21	675	675	660	664	389,000	632.38
1993-04-20	674	679	662	670	602,000	638.10
1993-04-19	668	670	661	670	335,000	638.10
1993-04-16	668	680	666	667	853,000	635.24
1993-04-15	670	672	660	666	679,000	634.29
1993-04-14	681	681	660	670	841,000	638.10
1993-04-13	673	682	670	677	1,006,000	644.76
1993-04-12	678	678	658	670	488,000	638.10
1993-04-09	685	686	670	678	1,182,000	645.71
1993-04-08	669	690	665	685	3,504,000	652.38
1993-04-07	652	670	652	665	1,487,000	633.33
1993-04-06	662	665	645	646	1,330,000	615.24
1993-04-05	644	668	641	652	1,558,000	620.95
1993-04-02	635	650	631	645	1,028,000	614.29
1993-04-01	626	639	626	635	424,000	604.76
1993-03-31	646	650	621	622	1,211,000	592.38
1993-03-30	642	649	638	646	1,533,000	615.24
1993-03-29	635	643	630	633	609,000	602.86
1993-03-26	628	635	620	630	470,000	600
1993-03-25	635	641	630	635	590,000	604.76
1993-03-24	621	630	621	629	309,000	599.05
1993-03-23	625	629	616	621	391,000	591.43
1993-03-22	630	631	615	615	197,000	585.71
1993-03-19	638	638	624	630	515,000	600
1993-03-18	648	651	634	639	2,663,000	608.57
1993-03-17	608	633	608	633	2,337,000	602.86
1993-03-16	609	609	598	598	148,000	569.52
1993-03-15	600	609	598	600	204,000	571.43
1993-03-12	595	601	594	597	269,000	568.57
1993-03-11	592	604	590	600	555,000	571.43
1993-03-10	585	600	585	592	413,000	563.81
1993-03-09	590	594	587	589	276,000	560.95
1993-03-08	564	597	560	567	294,000	540
1993-03-05	553	564	553	562	198,000	535.24
1993-03-04	558	560	556	559	211,000	532.38
1993-03-03	568	568	558	562	301,000	535.24
1993-03-02	571	572	564	568	241,000	540.95
1993-03-01	579	580	571	571	151,000	543.81
1993-02-26	576	583	576	578	204,000	550.48
1993-02-25	584	584	575	575	159,000	547.62
1993-02-24	585	585	575	575	153,000	547.62
1993-02-23	580	585	574	575	191,000	547.62
1993-02-22	590	591	575	590	71,000	561.91
1993-02-19	595	595	590	593	172,000	564.76
1993-02-18	596	596	588	594	437,000	565.71
1993-02-17	582	588	582	587	208,000	559.05
1993-02-16	587	588	582	582	128,000	554.29
1993-02-15	590	593	585	589	121,000	560.95
1993-02-12	584	594	583	594	147,000	565.71
1993-02-10	583	592	583	590	127,000	561.91
1993-02-09	589	589	580	587	65,000	559.05
1993-02-08	586	591	582	587	64,000	559.05
1993-02-05	592	595	581	593	96,000	564.76
1993-02-04	585	600	585	589	179,000	560.95
1993-02-03	583	591	583	587	134,000	559.05
1993-02-02	579	589	579	583	162,000	555.24
1993-02-01	579	587	570	579	51,000	551.43
1993-01-29	578	585	570	579	129,000	551.43
1993-01-28	559	574	555	574	234,000	546.67
1993-01-27	560	568	554	554	190,000	527.62
1993-01-26	553	559	550	554	141,000	527.62
1993-01-25	553	553	549	550	145,000	523.81
1993-01-22	561	561	552	553	132,000	526.67
1993-01-21	567	569	557	560	215,000	533.33
1993-01-20	582	585	567	567	208,000	540
1993-01-19	569	580	565	579	485,000	551.43
1993-01-18	572	572	561	569	326,000	541.91
1993-01-14	576	576	565	572	174,000	544.76
1993-01-13	576	580	574	580	252,000	552.38
1993-01-12	594	595	580	586	187,000	558.10
1993-01-11	590	600	588	594	59,000	565.71
1993-01-08	600	604	598	600	158,000	571.43
1993-01-07	580	608	580	600	150,000	571.43
1993-01-06	580	584	580	583	122,000	555.24
1993-01-05	580	585	580	583	111,000	555.24
1993-01-04	590	590	585	585	97,000	557.14

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