4912 ライオン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	639	643	635	636	80,000	636
1994-12-29	631	638	631	637	230,000	637
1994-12-28	627	635	627	633	293,000	633
1994-12-27	642	648	625	627	197,000	627
1994-12-26	660	668	660	668	535,000	636.19
1994-12-22	649	660	644	658	357,000	626.67
1994-12-21	634	638	634	635	274,000	604.76
1994-12-20	634	638	632	637	264,000	606.67
1994-12-19	632	637	632	635	263,000	604.76
1994-12-16	634	638	633	633	208,000	602.86
1994-12-15	633	640	633	633	203,000	602.86
1994-12-14	630	632	629	632	243,000	601.91
1994-12-13	640	640	630	630	157,000	600
1994-12-12	643	644	640	640	155,000	609.52
1994-12-09	647	647	640	643	376,000	612.38
1994-12-08	645	645	636	645	126,000	614.29
1994-12-07	645	645	642	642	99,000	611.43
1994-12-06	645	648	642	645	195,000	614.29
1994-12-05	648	650	643	645	93,000	614.29
1994-12-02	641	645	641	642	255,000	611.43
1994-12-01	642	651	642	645	213,000	614.29
1994-11-30	632	662	630	661	342,000	629.52
1994-11-29	630	635	630	632	180,000	601.91
1994-11-28	626	635	626	629	253,000	599.05
1994-11-25	639	639	629	629	136,000	599.05
1994-11-24	625	630	625	629	202,000	599.05
1994-11-22	640	640	630	635	235,000	604.76
1994-11-21	645	645	641	641	105,000	610.48
1994-11-18	650	650	640	641	52,000	610.48
1994-11-17	640	645	640	644	56,000	613.33
1994-11-16	645	649	641	642	70,000	611.43
1994-11-15	650	650	640	645	87,000	614.29
1994-11-14	651	651	636	645	143,000	614.29
1994-11-11	647	650	641	641	511,000	610.48
1994-11-10	655	658	647	651	235,000	620
1994-11-09	666	666	655	655	124,000	623.81
1994-11-08	666	670	660	660	127,000	628.57
1994-11-07	669	676	666	670	95,000	638.10
1994-11-04	673	674	662	666	75,000	634.29
1994-11-02	675	675	665	669	74,000	637.14
1994-11-01	676	679	670	679	48,000	646.67
1994-10-31	667	677	666	676	93,000	643.81
1994-10-28	667	668	665	665	61,000	633.33
1994-10-27	670	670	662	667	102,000	635.24
1994-10-26	670	675	668	670	88,000	638.10
1994-10-25	683	684	671	679	135,000	646.67
1994-10-24	680	680	673	680	95,000	647.62
1994-10-21	684	687	683	687	175,000	654.29
1994-10-20	685	686	684	686	131,000	653.33
1994-10-19	685	688	683	688	245,000	655.24
1994-10-18	688	689	685	689	244,000	656.19
1994-10-17	688	688	685	688	239,000	655.24
1994-10-14	679	686	679	685	323,000	652.38
1994-10-13	681	685	678	682	163,000	649.52
1994-10-12	680	683	675	683	130,000	650.48
1994-10-11	683	683	675	680	158,000	647.62
1994-10-07	680	680	672	673	178,000	640.95
1994-10-06	672	680	672	680	174,000	647.62
1994-10-05	672	680	672	673	145,000	640.95
1994-10-04	680	680	672	673	92,000	640.95
1994-10-03	674	681	672	672	93,000	640
1994-09-30	684	684	671	683	190,000	650.48
1994-09-29	670	680	670	680	64,000	647.62
1994-09-28	661	670	661	670	208,000	638.10
1994-09-27	676	676	661	661	180,000	629.52
1994-09-26	669	669	666	666	125,000	634.29
1994-09-22	673	673	660	669	344,000	637.14
1994-09-21	660	664	659	663	290,000	631.43
1994-09-20	665	667	660	661	530,000	629.52
1994-09-19	666	670	664	664	424,000	632.38
1994-09-16	675	676	670	670	327,000	638.10
1994-09-14	675	677	675	676	265,000	643.81
1994-09-13	678	678	675	675	99,000	642.86
1994-09-12	683	685	676	678	92,000	645.71
1994-09-09	677	688	677	677	238,000	644.76
1994-09-08	680	684	675	675	191,000	642.86
1994-09-07	682	682	675	678	281,000	645.71
1994-09-06	685	690	680	684	281,000	651.43
1994-09-05	700	700	689	690	528,000	657.14
1994-09-02	700	706	700	706	119,000	672.38
1994-09-01	705	705	700	700	83,000	666.67
1994-08-31	699	702	698	702	119,000	668.57
1994-08-30	699	709	698	709	198,000	675.24
1994-08-29	702	709	700	708	127,000	674.29
1994-08-26	700	700	696	699	216,000	665.71
1994-08-25	702	702	697	697	98,000	663.81
1994-08-24	698	702	697	702	98,000	668.57
1994-08-23	701	702	698	698	87,000	664.76
1994-08-22	704	704	700	702	76,000	668.57
1994-08-19	701	705	701	701	67,000	667.62
1994-08-18	715	715	705	711	318,000	677.14
1994-08-17	703	707	702	705	72,000	671.43
1994-08-16	713	714	703	705	67,000	671.43
1994-08-15	701	710	701	710	176,000	676.19
1994-08-12	710	710	701	702	104,000	668.57
1994-08-11	705	709	698	700	135,000	666.67
1994-08-10	692	706	692	706	156,000	672.38
1994-08-09	709	709	696	701	132,000	667.62
1994-08-08	709	709	702	702	75,000	668.57
1994-08-05	717	717	709	709	209,000	675.24
1994-08-04	712	718	712	718	231,000	683.81
1994-08-03	712	718	710	716	209,000	681.91
1994-08-02	708	720	708	715	253,000	680.95
1994-08-01	703	706	698	698	286,000	664.76
1994-07-29	698	705	692	693	159,000	660
1994-07-28	695	695	689	693	269,000	660
1994-07-27	697	697	691	692	381,000	659.05
1994-07-26	698	705	696	698	200,000	664.76
1994-07-25	707	707	698	700	328,000	666.67
1994-07-22	706	714	706	708	241,000	674.29
1994-07-21	719	719	706	708	248,000	674.29
1994-07-20	725	725	721	723	222,000	688.57
1994-07-19	725	728	725	725	263,000	690.48
1994-07-18	730	730	721	725	171,000	690.48
1994-07-15	724	724	720	720	139,000	685.71
1994-07-14	719	725	712	720	100,000	685.71
1994-07-13	710	718	710	710	205,000	676.19
1994-07-12	712	716	706	710	314,000	676.19
1994-07-11	717	717	712	712	144,000	678.10
1994-07-08	717	720	715	717	200,000	682.86
1994-07-07	728	728	715	717	223,000	682.86
1994-07-06	728	728	721	721	335,000	686.67
1994-07-05	720	727	718	727	126,000	692.38
1994-07-04	725	725	720	724	63,000	689.52
1994-07-01	715	719	712	715	140,000	680.95
1994-06-30	713	720	709	720	236,000	685.71
1994-06-29	720	727	717	717	141,000	682.86
1994-06-28	719	730	719	723	166,000	688.57
1994-06-27	716	724	715	719	248,000	684.76
1994-06-24	731	740	725	740	191,000	704.76
1994-06-23	728	731	720	731	262,000	696.19
1994-06-22	720	723	713	718	294,000	683.81
1994-06-21	730	730	722	723	268,000	688.57
1994-06-20	735	739	732	732	470,000	697.14
1994-06-17	736	740	729	731	537,000	696.19
1994-06-16	736	741	736	740	344,000	704.76
1994-06-15	742	748	740	741	361,000	705.71
1994-06-14	739	745	739	741	745,000	705.71
1994-06-13	740	755	740	749	596,000	713.33
1994-06-10	742	746	740	740	728,000	704.76
1994-06-09	740	748	738	741	587,000	705.71
1994-06-08	738	745	738	739	370,000	703.81
1994-06-07	740	740	735	738	279,000	702.86
1994-06-06	749	749	737	742	480,000	706.67
1994-06-03	750	755	745	749	437,000	713.33
1994-06-02	760	761	749	760	425,000	723.81
1994-06-01	760	764	748	764	390,000	727.62
1994-05-31	759	767	755	765	830,000	728.57
1994-05-30	748	760	747	759	427,000	722.86
1994-05-27	746	750	743	748	508,000	712.38
1994-05-26	742	747	742	743	145,000	707.62
1994-05-25	750	750	743	749	157,000	713.33
1994-05-24	748	753	743	744	419,000	708.57
1994-05-23	742	751	742	746	687,000	710.48
1994-05-20	744	748	741	741	230,000	705.71
1994-05-19	744	749	740	742	188,000	706.67
1994-05-18	740	744	736	743	273,000	707.62
1994-05-17	745	746	737	745	258,000	709.52
1994-05-16	761	761	745	746	448,000	710.48
1994-05-13	757	757	752	754	301,000	718.10
1994-05-12	763	764	755	757	279,000	720.95
1994-05-11	760	764	752	763	359,000	726.67
1994-05-10	750	755	748	750	355,000	714.29
1994-05-09	760	764	751	757	247,000	720.95
1994-05-06	760	764	756	764	182,000	727.62
1994-05-02	748	755	748	755	103,000	719.05
1994-04-28	754	756	751	756	508,000	720
1994-04-27	749	755	747	754	315,000	718.10
1994-04-26	755	755	744	747	320,000	711.43
1994-04-25	757	761	755	757	334,000	720.95
1994-04-22	765	769	762	767	613,000	730.48
1994-04-21	764	768	762	763	578,000	726.67
1994-04-20	778	778	770	773	1,047,000	736.19
1994-04-19	770	778	769	776	814,000	739.05
1994-04-18	769	782	766	770	1,994,000	733.33
1994-04-15	758	773	757	762	1,614,000	725.71
1994-04-14	757	760	751	759	780,000	722.86
1994-04-13	741	764	741	763	2,531,000	726.67
1994-04-12	739	748	735	744	509,000	708.57
1994-04-11	731	736	730	730	184,000	695.24
1994-04-08	739	739	708	721	366,000	686.67
1994-04-07	740	742	735	739	378,000	703.81
1994-04-06	749	749	735	740	672,000	704.76
1994-04-05	729	740	725	740	396,000	704.76
1994-04-04	725	725	706	720	413,000	685.71
1994-04-01	720	726	717	725	279,000	690.48
1994-03-31	723	730	716	716	311,000	681.91
1994-03-30	720	729	705	723	688,000	688.57
1994-03-29	736	736	725	729	283,000	694.29
1994-03-28	739	741	730	736	285,000	700.95
1994-03-25	740	745	735	739	559,000	703.81
1994-03-24	740	749	738	747	487,000	711.43
1994-03-23	740	743	734	740	500,000	704.76
1994-03-22	752	752	742	742	555,000	706.67
1994-03-18	752	759	740	747	1,176,000	711.43
1994-03-17	737	755	728	750	2,397,000	714.29
1994-03-16	720	735	719	730	1,392,000	695.24
1994-03-15	720	724	716	717	734,000	682.86
1994-03-14	718	720	715	718	390,000	683.81
1994-03-11	711	718	709	714	540,000	680
1994-03-10	716	720	701	701	413,000	667.62
1994-03-09	716	719	710	714	466,000	680
1994-03-08	706	720	705	720	810,000	685.71
1994-03-07	709	709	698	708	249,000	674.29
1994-03-04	708	710	700	705	268,000	671.43
1994-03-03	698	705	695	698	159,000	664.76
1994-03-02	703	703	697	698	373,000	664.76
1994-03-01	718	718	706	710	409,000	676.19
1994-02-28	715	721	715	718	656,000	683.81
1994-02-25	703	719	700	715	1,263,000	680.95
1994-02-24	700	711	700	701	1,331,000	667.62
1994-02-23	709	713	695	700	1,792,000	666.67
1994-02-22	676	680	672	673	454,000	640.95
1994-02-21	665	673	661	665	330,000	633.33
1994-02-18	677	678	665	665	167,000	633.33
1994-02-17	670	674	665	667	187,000	635.24
1994-02-16	674	680	667	670	365,000	638.10
1994-02-15	660	668	657	664	245,000	632.38
1994-02-14	672	675	671	675	275,000	642.86
1994-02-10	676	676	671	675	223,000	642.86
1994-02-09	680	691	670	676	239,000	643.81
1994-02-08	698	698	686	690	439,000	657.14
1994-02-07	664	693	661	692	525,000	659.05
1994-02-04	680	685	670	671	787,000	639.05
1994-02-03	700	700	674	678	988,000	645.71
1994-02-02	692	716	685	690	2,187,000	657.14
1994-02-01	695	700	682	682	567,000	649.52
1994-01-31	695	699	685	695	1,426,000	661.91
1994-01-28	652	660	651	655	115,000	623.81
1994-01-27	664	670	660	664	292,000	632.38
1994-01-26	650	668	650	660	246,000	628.57
1994-01-25	652	653	645	648	601,000	617.14
1994-01-24	649	650	638	638	670,000	607.62
1994-01-21	680	680	670	670	296,000	638.10
1994-01-20	688	688	676	681	735,000	648.57
1994-01-19	680	690	676	688	367,000	655.24
1994-01-18	680	690	680	690	75,000	657.14
1994-01-17	702	702	685	690	198,000	657.14
1994-01-14	680	705	676	700	773,000	666.67
1994-01-13	675	702	673	690	1,314,000	657.14
1994-01-12	670	670	658	670	201,000	638.10
1994-01-11	670	675	663	667	422,000	635.24
1994-01-10	661	678	657	666	717,000	634.29
1994-01-07	641	650	640	643	114,000	612.38
1994-01-06	654	654	643	651	158,000	620
1994-01-05	654	654	645	650	186,000	619.05
1994-01-04	655	655	645	654	50,000	622.86

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30