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
