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
1994-12-3063964363563680,000636
1994-12-29631638631637230,000637
1994-12-28627635627633293,000633
1994-12-27642648625627197,000627
1994-12-26660668660668535,000636.19
1994-12-22649660644658357,000626.67
1994-12-21634638634635274,000604.76
1994-12-20634638632637264,000606.67
1994-12-19632637632635263,000604.76
1994-12-16634638633633208,000602.86
1994-12-15633640633633203,000602.86
1994-12-14630632629632243,000601.91
1994-12-13640640630630157,000600
1994-12-12643644640640155,000609.52
1994-12-09647647640643376,000612.38
1994-12-08645645636645126,000614.29
1994-12-0764564564264299,000611.43
1994-12-06645648642645195,000614.29
1994-12-0564865064364593,000614.29
1994-12-02641645641642255,000611.43
1994-12-01642651642645213,000614.29
1994-11-30632662630661342,000629.52
1994-11-29630635630632180,000601.91
1994-11-28626635626629253,000599.05
1994-11-25639639629629136,000599.05
1994-11-24625630625629202,000599.05
1994-11-22640640630635235,000604.76
1994-11-21645645641641105,000610.48
1994-11-1865065064064152,000610.48
1994-11-1764064564064456,000613.33
1994-11-1664564964164270,000611.43
1994-11-1565065064064587,000614.29
1994-11-14651651636645143,000614.29
1994-11-11647650641641511,000610.48
1994-11-10655658647651235,000620
1994-11-09666666655655124,000623.81
1994-11-08666670660660127,000628.57
1994-11-0766967666667095,000638.10
1994-11-0467367466266675,000634.29
1994-11-0267567566566974,000637.14
1994-11-0167667967067948,000646.67
1994-10-3166767766667693,000643.81
1994-10-2866766866566561,000633.33
1994-10-27670670662667102,000635.24
1994-10-2667067566867088,000638.10
1994-10-25683684671679135,000646.67
1994-10-2468068067368095,000647.62
1994-10-21684687683687175,000654.29
1994-10-20685686684686131,000653.33
1994-10-19685688683688245,000655.24
1994-10-18688689685689244,000656.19
1994-10-17688688685688239,000655.24
1994-10-14679686679685323,000652.38
1994-10-13681685678682163,000649.52
1994-10-12680683675683130,000650.48
1994-10-11683683675680158,000647.62
1994-10-07680680672673178,000640.95
1994-10-06672680672680174,000647.62
1994-10-05672680672673145,000640.95
1994-10-0468068067267392,000640.95
1994-10-0367468167267293,000640
1994-09-30684684671683190,000650.48
1994-09-2967068067068064,000647.62
1994-09-28661670661670208,000638.10
1994-09-27676676661661180,000629.52
1994-09-26669669666666125,000634.29
1994-09-22673673660669344,000637.14
1994-09-21660664659663290,000631.43
1994-09-20665667660661530,000629.52
1994-09-19666670664664424,000632.38
1994-09-16675676670670327,000638.10
1994-09-14675677675676265,000643.81
1994-09-1367867867567599,000642.86
1994-09-1268368567667892,000645.71
1994-09-09677688677677238,000644.76
1994-09-08680684675675191,000642.86
1994-09-07682682675678281,000645.71
1994-09-06685690680684281,000651.43
1994-09-05700700689690528,000657.14
1994-09-02700706700706119,000672.38
1994-09-0170570570070083,000666.67
1994-08-31699702698702119,000668.57
1994-08-30699709698709198,000675.24
1994-08-29702709700708127,000674.29
1994-08-26700700696699216,000665.71
1994-08-2570270269769798,000663.81
1994-08-2469870269770298,000668.57
1994-08-2370170269869887,000664.76
1994-08-2270470470070276,000668.57
1994-08-1970170570170167,000667.62
1994-08-18715715705711318,000677.14
1994-08-1770370770270572,000671.43
1994-08-1671371470370567,000671.43
1994-08-15701710701710176,000676.19
1994-08-12710710701702104,000668.57
1994-08-11705709698700135,000666.67
1994-08-10692706692706156,000672.38
1994-08-09709709696701132,000667.62
1994-08-0870970970270275,000668.57
1994-08-05717717709709209,000675.24
1994-08-04712718712718231,000683.81
1994-08-03712718710716209,000681.91
1994-08-02708720708715253,000680.95
1994-08-01703706698698286,000664.76
1994-07-29698705692693159,000660
1994-07-28695695689693269,000660
1994-07-27697697691692381,000659.05
1994-07-26698705696698200,000664.76
1994-07-25707707698700328,000666.67
1994-07-22706714706708241,000674.29
1994-07-21719719706708248,000674.29
1994-07-20725725721723222,000688.57
1994-07-19725728725725263,000690.48
1994-07-18730730721725171,000690.48
1994-07-15724724720720139,000685.71
1994-07-14719725712720100,000685.71
1994-07-13710718710710205,000676.19
1994-07-12712716706710314,000676.19
1994-07-11717717712712144,000678.10
1994-07-08717720715717200,000682.86
1994-07-07728728715717223,000682.86
1994-07-06728728721721335,000686.67
1994-07-05720727718727126,000692.38
1994-07-0472572572072463,000689.52
1994-07-01715719712715140,000680.95
1994-06-30713720709720236,000685.71
1994-06-29720727717717141,000682.86
1994-06-28719730719723166,000688.57
1994-06-27716724715719248,000684.76
1994-06-24731740725740191,000704.76
1994-06-23728731720731262,000696.19
1994-06-22720723713718294,000683.81
1994-06-21730730722723268,000688.57
1994-06-20735739732732470,000697.14
1994-06-17736740729731537,000696.19
1994-06-16736741736740344,000704.76
1994-06-15742748740741361,000705.71
1994-06-14739745739741745,000705.71
1994-06-13740755740749596,000713.33
1994-06-10742746740740728,000704.76
1994-06-09740748738741587,000705.71
1994-06-08738745738739370,000703.81
1994-06-07740740735738279,000702.86
1994-06-06749749737742480,000706.67
1994-06-03750755745749437,000713.33
1994-06-02760761749760425,000723.81
1994-06-01760764748764390,000727.62
1994-05-31759767755765830,000728.57
1994-05-30748760747759427,000722.86
1994-05-27746750743748508,000712.38
1994-05-26742747742743145,000707.62
1994-05-25750750743749157,000713.33
1994-05-24748753743744419,000708.57
1994-05-23742751742746687,000710.48
1994-05-20744748741741230,000705.71
1994-05-19744749740742188,000706.67
1994-05-18740744736743273,000707.62
1994-05-17745746737745258,000709.52
1994-05-16761761745746448,000710.48
1994-05-13757757752754301,000718.10
1994-05-12763764755757279,000720.95
1994-05-11760764752763359,000726.67
1994-05-10750755748750355,000714.29
1994-05-09760764751757247,000720.95
1994-05-06760764756764182,000727.62
1994-05-02748755748755103,000719.05
1994-04-28754756751756508,000720
1994-04-27749755747754315,000718.10
1994-04-26755755744747320,000711.43
1994-04-25757761755757334,000720.95
1994-04-22765769762767613,000730.48
1994-04-21764768762763578,000726.67
1994-04-207787787707731,047,000736.19
1994-04-19770778769776814,000739.05
1994-04-187697827667701,994,000733.33
1994-04-157587737577621,614,000725.71
1994-04-14757760751759780,000722.86
1994-04-137417647417632,531,000726.67
1994-04-12739748735744509,000708.57
1994-04-11731736730730184,000695.24
1994-04-08739739708721366,000686.67
1994-04-07740742735739378,000703.81
1994-04-06749749735740672,000704.76
1994-04-05729740725740396,000704.76
1994-04-04725725706720413,000685.71
1994-04-01720726717725279,000690.48
1994-03-31723730716716311,000681.91
1994-03-30720729705723688,000688.57
1994-03-29736736725729283,000694.29
1994-03-28739741730736285,000700.95
1994-03-25740745735739559,000703.81
1994-03-24740749738747487,000711.43
1994-03-23740743734740500,000704.76
1994-03-22752752742742555,000706.67
1994-03-187527597407471,176,000711.43
1994-03-177377557287502,397,000714.29
1994-03-167207357197301,392,000695.24
1994-03-15720724716717734,000682.86
1994-03-14718720715718390,000683.81
1994-03-11711718709714540,000680
1994-03-10716720701701413,000667.62
1994-03-09716719710714466,000680
1994-03-08706720705720810,000685.71
1994-03-07709709698708249,000674.29
1994-03-04708710700705268,000671.43
1994-03-03698705695698159,000664.76
1994-03-02703703697698373,000664.76
1994-03-01718718706710409,000676.19
1994-02-28715721715718656,000683.81
1994-02-257037197007151,263,000680.95
1994-02-247007117007011,331,000667.62
1994-02-237097136957001,792,000666.67
1994-02-22676680672673454,000640.95
1994-02-21665673661665330,000633.33
1994-02-18677678665665167,000633.33
1994-02-17670674665667187,000635.24
1994-02-16674680667670365,000638.10
1994-02-15660668657664245,000632.38
1994-02-14672675671675275,000642.86
1994-02-10676676671675223,000642.86
1994-02-09680691670676239,000643.81
1994-02-08698698686690439,000657.14
1994-02-07664693661692525,000659.05
1994-02-04680685670671787,000639.05
1994-02-03700700674678988,000645.71
1994-02-026927166856902,187,000657.14
1994-02-01695700682682567,000649.52
1994-01-316956996856951,426,000661.91
1994-01-28652660651655115,000623.81
1994-01-27664670660664292,000632.38
1994-01-26650668650660246,000628.57
1994-01-25652653645648601,000617.14
1994-01-24649650638638670,000607.62
1994-01-21680680670670296,000638.10
1994-01-20688688676681735,000648.57
1994-01-19680690676688367,000655.24
1994-01-1868069068069075,000657.14
1994-01-17702702685690198,000657.14
1994-01-14680705676700773,000666.67
1994-01-136757026736901,314,000657.14
1994-01-12670670658670201,000638.10
1994-01-11670675663667422,000635.24
1994-01-10661678657666717,000634.29
1994-01-07641650640643114,000612.38
1994-01-06654654643651158,000620
1994-01-05654654645650186,000619.05
1994-01-0465565564565450,000622.86

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