4912 ライオン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 607 | 611 | 605 | 609 | 260,000 | 609 |
| 1995-12-28 | 616 | 616 | 607 | 608 | 238,000 | 608 |
| 1995-12-27 | 619 | 619 | 610 | 612 | 361,000 | 612 |
| 1995-12-26 | 611 | 617 | 605 | 612 | 388,000 | 612 |
| 1995-12-25 | 619 | 621 | 611 | 618 | 671,000 | 618 |
| 1995-12-22 | 609 | 614 | 604 | 611 | 327,000 | 611 |
| 1995-12-21 | 610 | 616 | 606 | 609 | 326,000 | 609 |
| 1995-12-20 | 606 | 615 | 606 | 610 | 614,000 | 610 |
| 1995-12-19 | 610 | 612 | 605 | 605 | 509,000 | 605 |
| 1995-12-18 | 619 | 619 | 610 | 610 | 280,000 | 610 |
| 1995-12-15 | 623 | 626 | 618 | 620 | 622,000 | 620 |
| 1995-12-14 | 626 | 628 | 619 | 622 | 1,169,000 | 622 |
| 1995-12-13 | 618 | 625 | 614 | 618 | 1,727,000 | 618 |
| 1995-12-12 | 604 | 619 | 604 | 614 | 1,640,000 | 614 |
| 1995-12-11 | 605 | 613 | 601 | 604 | 674,000 | 604 |
| 1995-12-08 | 594 | 622 | 594 | 598 | 2,149,000 | 598 |
| 1995-12-07 | 595 | 595 | 588 | 590 | 964,000 | 590 |
| 1995-12-06 | 594 | 598 | 594 | 595 | 1,248,000 | 595 |
| 1995-12-05 | 592 | 602 | 592 | 593 | 4,055,000 | 593 |
| 1995-12-04 | 591 | 593 | 591 | 593 | 1,211,000 | 593 |
| 1995-12-01 | 590 | 591 | 587 | 591 | 374,000 | 591 |
| 1995-11-30 | 591 | 591 | 587 | 590 | 305,000 | 590 |
| 1995-11-29 | 593 | 594 | 586 | 586 | 262,000 | 586 |
| 1995-11-28 | 585 | 593 | 585 | 593 | 543,000 | 593 |
| 1995-11-27 | 582 | 589 | 582 | 583 | 177,000 | 583 |
| 1995-11-24 | 587 | 587 | 581 | 581 | 387,000 | 581 |
| 1995-11-22 | 587 | 588 | 581 | 587 | 435,000 | 587 |
| 1995-11-21 | 585 | 590 | 582 | 583 | 239,000 | 583 |
| 1995-11-20 | 591 | 591 | 581 | 585 | 334,000 | 585 |
| 1995-11-17 | 586 | 590 | 581 | 581 | 684,000 | 581 |
| 1995-11-16 | 589 | 593 | 585 | 586 | 537,000 | 586 |
| 1995-11-15 | 603 | 605 | 586 | 589 | 3,008,000 | 589 |
| 1995-11-14 | 570 | 603 | 570 | 598 | 4,147,000 | 598 |
| 1995-11-13 | 570 | 574 | 570 | 570 | 131,000 | 570 |
| 1995-11-10 | 572 | 575 | 570 | 570 | 208,000 | 570 |
| 1995-11-09 | 579 | 585 | 571 | 575 | 462,000 | 575 |
| 1995-11-08 | 567 | 580 | 563 | 578 | 931,000 | 578 |
| 1995-11-07 | 556 | 568 | 556 | 558 | 173,000 | 558 |
| 1995-11-06 | 568 | 568 | 561 | 561 | 159,000 | 561 |
| 1995-11-02 | 565 | 568 | 565 | 568 | 292,000 | 568 |
| 1995-11-01 | 567 | 567 | 560 | 562 | 330,000 | 562 |
| 1995-10-31 | 562 | 568 | 560 | 568 | 371,000 | 568 |
| 1995-10-30 | 560 | 564 | 559 | 562 | 407,000 | 562 |
| 1995-10-27 | 563 | 563 | 553 | 560 | 178,000 | 560 |
| 1995-10-26 | 565 | 565 | 550 | 553 | 491,000 | 553 |
| 1995-10-25 | 565 | 565 | 550 | 553 | 247,000 | 553 |
| 1995-10-24 | 555 | 561 | 555 | 555 | 180,000 | 555 |
| 1995-10-23 | 551 | 556 | 551 | 555 | 229,000 | 555 |
| 1995-10-20 | 562 | 564 | 557 | 560 | 167,000 | 560 |
| 1995-10-19 | 560 | 564 | 560 | 562 | 325,000 | 562 |
| 1995-10-18 | 559 | 560 | 555 | 557 | 296,000 | 557 |
| 1995-10-17 | 559 | 560 | 549 | 560 | 227,000 | 560 |
| 1995-10-16 | 557 | 560 | 550 | 556 | 170,000 | 556 |
| 1995-10-13 | 557 | 557 | 550 | 556 | 68,000 | 556 |
| 1995-10-12 | 555 | 557 | 553 | 557 | 177,000 | 557 |
| 1995-10-11 | 556 | 557 | 555 | 555 | 71,000 | 555 |
| 1995-10-09 | 556 | 559 | 553 | 557 | 99,000 | 557 |
| 1995-10-06 | 556 | 559 | 550 | 557 | 290,000 | 557 |
| 1995-10-05 | 559 | 565 | 554 | 556 | 135,000 | 556 |
| 1995-10-04 | 555 | 559 | 551 | 553 | 146,000 | 553 |
| 1995-10-03 | 558 | 558 | 548 | 549 | 114,000 | 549 |
| 1995-10-02 | 551 | 559 | 547 | 548 | 205,000 | 548 |
| 1995-09-29 | 547 | 552 | 543 | 552 | 231,000 | 552 |
| 1995-09-28 | 547 | 556 | 547 | 547 | 97,000 | 547 |
| 1995-09-27 | 547 | 548 | 546 | 547 | 165,000 | 547 |
| 1995-09-26 | 545 | 546 | 543 | 546 | 180,000 | 546 |
| 1995-09-25 | 548 | 553 | 541 | 546 | 215,000 | 546 |
| 1995-09-22 | 535 | 545 | 533 | 538 | 135,000 | 538 |
| 1995-09-21 | 540 | 545 | 535 | 545 | 328,000 | 545 |
| 1995-09-20 | 554 | 554 | 535 | 536 | 457,000 | 536 |
| 1995-09-19 | 545 | 546 | 542 | 545 | 243,000 | 545 |
| 1995-09-18 | 557 | 562 | 547 | 548 | 384,000 | 548 |
| 1995-09-14 | 564 | 564 | 555 | 555 | 243,000 | 555 |
| 1995-09-13 | 557 | 561 | 554 | 555 | 188,000 | 555 |
| 1995-09-12 | 561 | 565 | 555 | 560 | 202,000 | 560 |
| 1995-09-11 | 550 | 561 | 547 | 561 | 383,000 | 561 |
| 1995-09-08 | 548 | 555 | 547 | 548 | 538,000 | 548 |
| 1995-09-07 | 553 | 561 | 547 | 547 | 180,000 | 547 |
| 1995-09-06 | 560 | 561 | 547 | 553 | 167,000 | 553 |
| 1995-09-05 | 553 | 561 | 551 | 551 | 340,000 | 551 |
| 1995-09-04 | 568 | 568 | 549 | 549 | 317,000 | 549 |
| 1995-09-01 | 559 | 567 | 559 | 566 | 385,000 | 566 |
| 1995-08-31 | 559 | 560 | 550 | 559 | 292,000 | 559 |
| 1995-08-30 | 559 | 563 | 552 | 559 | 396,000 | 559 |
| 1995-08-29 | 545 | 548 | 542 | 547 | 143,000 | 547 |
| 1995-08-28 | 547 | 547 | 545 | 545 | 73,000 | 545 |
| 1995-08-25 | 553 | 554 | 548 | 548 | 103,000 | 548 |
| 1995-08-24 | 551 | 551 | 547 | 548 | 89,000 | 548 |
| 1995-08-23 | 554 | 555 | 545 | 554 | 170,000 | 554 |
| 1995-08-22 | 545 | 552 | 545 | 546 | 153,000 | 546 |
| 1995-08-21 | 545 | 550 | 543 | 545 | 121,000 | 545 |
| 1995-08-18 | 554 | 554 | 540 | 541 | 373,000 | 541 |
| 1995-08-17 | 554 | 554 | 544 | 552 | 257,000 | 552 |
| 1995-08-16 | 554 | 555 | 543 | 550 | 480,000 | 550 |
| 1995-08-15 | 535 | 540 | 526 | 540 | 131,000 | 540 |
| 1995-08-14 | 530 | 535 | 523 | 525 | 123,000 | 525 |
| 1995-08-11 | 522 | 530 | 522 | 530 | 123,000 | 530 |
| 1995-08-10 | 531 | 532 | 523 | 532 | 171,000 | 532 |
| 1995-08-09 | 532 | 532 | 530 | 532 | 86,000 | 532 |
| 1995-08-08 | 529 | 532 | 522 | 531 | 243,000 | 531 |
| 1995-08-07 | 529 | 529 | 521 | 529 | 38,000 | 529 |
| 1995-08-04 | 520 | 530 | 520 | 530 | 215,000 | 530 |
| 1995-08-03 | 524 | 530 | 519 | 520 | 195,000 | 520 |
| 1995-08-02 | 515 | 528 | 515 | 525 | 173,000 | 525 |
| 1995-08-01 | 525 | 530 | 514 | 516 | 180,000 | 516 |
| 1995-07-31 | 523 | 535 | 521 | 535 | 180,000 | 535 |
| 1995-07-28 | 527 | 527 | 520 | 520 | 197,000 | 520 |
| 1995-07-27 | 529 | 529 | 522 | 527 | 117,000 | 527 |
| 1995-07-26 | 520 | 529 | 520 | 529 | 96,000 | 529 |
| 1995-07-25 | 525 | 530 | 520 | 520 | 276,000 | 520 |
| 1995-07-24 | 535 | 543 | 523 | 525 | 111,000 | 525 |
| 1995-07-21 | 544 | 550 | 535 | 545 | 376,000 | 545 |
| 1995-07-20 | 540 | 565 | 538 | 545 | 1,491,000 | 545 |
| 1995-07-19 | 526 | 531 | 521 | 526 | 151,000 | 526 |
| 1995-07-18 | 540 | 540 | 525 | 525 | 171,000 | 525 |
| 1995-07-17 | 531 | 536 | 521 | 521 | 285,000 | 521 |
| 1995-07-14 | 533 | 533 | 520 | 531 | 102,000 | 531 |
| 1995-07-13 | 524 | 529 | 518 | 529 | 97,000 | 529 |
| 1995-07-12 | 521 | 534 | 520 | 522 | 242,000 | 522 |
| 1995-07-11 | 514 | 517 | 501 | 517 | 234,000 | 517 |
| 1995-07-10 | 513 | 519 | 513 | 515 | 385,000 | 515 |
| 1995-07-07 | 505 | 515 | 505 | 510 | 418,000 | 510 |
| 1995-07-06 | 495 | 496 | 492 | 495 | 62,000 | 495 |
| 1995-07-05 | 487 | 495 | 485 | 495 | 74,000 | 495 |
| 1995-07-04 | 489 | 498 | 485 | 497 | 76,000 | 497 |
| 1995-07-03 | 483 | 483 | 476 | 477 | 152,000 | 477 |
| 1995-06-30 | 500 | 500 | 485 | 490 | 108,000 | 490 |
| 1995-06-29 | 495 | 497 | 492 | 495 | 97,000 | 495 |
| 1995-06-28 | 495 | 495 | 490 | 492 | 129,000 | 492 |
| 1995-06-27 | 503 | 505 | 495 | 495 | 190,000 | 495 |
| 1995-06-26 | 505 | 505 | 500 | 503 | 143,000 | 503 |
| 1995-06-23 | 505 | 508 | 501 | 506 | 100,000 | 506 |
| 1995-06-22 | 495 | 504 | 495 | 500 | 56,000 | 500 |
| 1995-06-21 | 505 | 505 | 495 | 495 | 100,000 | 495 |
| 1995-06-20 | 495 | 500 | 495 | 500 | 177,000 | 500 |
| 1995-06-19 | 500 | 505 | 495 | 495 | 186,000 | 495 |
| 1995-06-16 | 495 | 510 | 495 | 500 | 118,000 | 500 |
| 1995-06-15 | 486 | 494 | 484 | 485 | 134,000 | 485 |
| 1995-06-14 | 493 | 503 | 483 | 483 | 161,000 | 483 |
| 1995-06-13 | 492 | 505 | 491 | 498 | 277,000 | 498 |
| 1995-06-12 | 496 | 497 | 483 | 490 | 153,000 | 490 |
| 1995-06-09 | 517 | 517 | 510 | 517 | 316,000 | 517 |
| 1995-06-08 | 517 | 518 | 511 | 514 | 114,000 | 514 |
| 1995-06-07 | 530 | 530 | 517 | 530 | 179,000 | 530 |
| 1995-06-06 | 544 | 544 | 537 | 537 | 360,000 | 537 |
| 1995-06-05 | 540 | 542 | 539 | 539 | 91,000 | 539 |
| 1995-06-02 | 536 | 536 | 529 | 533 | 89,000 | 533 |
| 1995-06-01 | 526 | 529 | 519 | 529 | 159,000 | 529 |
| 1995-05-31 | 528 | 528 | 511 | 516 | 265,000 | 516 |
| 1995-05-30 | 520 | 527 | 513 | 523 | 165,000 | 523 |
| 1995-05-29 | 510 | 519 | 510 | 510 | 249,000 | 510 |
| 1995-05-26 | 515 | 531 | 515 | 520 | 130,000 | 520 |
| 1995-05-25 | 529 | 529 | 520 | 520 | 216,000 | 520 |
| 1995-05-24 | 531 | 534 | 521 | 529 | 298,000 | 529 |
| 1995-05-23 | 531 | 533 | 524 | 531 | 143,000 | 531 |
| 1995-05-22 | 543 | 543 | 536 | 540 | 128,000 | 540 |
| 1995-05-19 | 559 | 559 | 538 | 543 | 246,000 | 543 |
| 1995-05-18 | 568 | 568 | 553 | 553 | 211,000 | 553 |
| 1995-05-17 | 564 | 564 | 558 | 558 | 133,000 | 558 |
| 1995-05-16 | 558 | 569 | 555 | 564 | 80,000 | 564 |
| 1995-05-15 | 569 | 569 | 553 | 563 | 254,000 | 563 |
| 1995-05-12 | 569 | 569 | 561 | 569 | 155,000 | 569 |
| 1995-05-11 | 570 | 570 | 563 | 566 | 206,000 | 566 |
| 1995-05-10 | 576 | 577 | 566 | 569 | 199,000 | 569 |
| 1995-05-09 | 585 | 585 | 574 | 582 | 208,000 | 582 |
| 1995-05-08 | 585 | 588 | 574 | 585 | 311,000 | 585 |
| 1995-05-02 | 583 | 605 | 583 | 605 | 255,000 | 605 |
| 1995-05-01 | 571 | 579 | 570 | 578 | 61,000 | 578 |
| 1995-04-28 | 569 | 578 | 565 | 578 | 83,000 | 578 |
| 1995-04-27 | 574 | 579 | 566 | 579 | 168,000 | 579 |
| 1995-04-26 | 558 | 564 | 550 | 564 | 80,000 | 564 |
| 1995-04-25 | 574 | 574 | 565 | 565 | 213,000 | 565 |
| 1995-04-24 | 570 | 570 | 564 | 564 | 273,000 | 564 |
| 1995-04-21 | 565 | 570 | 564 | 564 | 177,000 | 564 |
| 1995-04-20 | 559 | 563 | 555 | 563 | 630,000 | 563 |
| 1995-04-19 | 554 | 558 | 545 | 558 | 109,000 | 558 |
| 1995-04-18 | 559 | 560 | 550 | 560 | 87,000 | 560 |
| 1995-04-17 | 545 | 549 | 543 | 549 | 118,000 | 549 |
| 1995-04-14 | 545 | 557 | 545 | 546 | 335,000 | 546 |
| 1995-04-13 | 542 | 558 | 542 | 545 | 215,000 | 545 |
| 1995-04-12 | 545 | 555 | 540 | 555 | 248,000 | 555 |
| 1995-04-11 | 551 | 552 | 537 | 545 | 66,000 | 545 |
| 1995-04-10 | 536 | 545 | 535 | 545 | 58,000 | 545 |
| 1995-04-07 | 545 | 546 | 542 | 542 | 138,000 | 542 |
| 1995-04-06 | 545 | 549 | 540 | 546 | 72,000 | 546 |
| 1995-04-05 | 542 | 555 | 540 | 555 | 49,000 | 555 |
| 1995-04-04 | 546 | 551 | 540 | 540 | 149,000 | 540 |
| 1995-04-03 | 543 | 550 | 535 | 535 | 144,000 | 535 |
| 1995-03-31 | 550 | 560 | 550 | 560 | 480,000 | 560 |
| 1995-03-30 | 541 | 549 | 527 | 549 | 242,000 | 549 |
| 1995-03-29 | 552 | 553 | 547 | 549 | 118,000 | 549 |
| 1995-03-28 | 547 | 559 | 547 | 555 | 140,000 | 555 |
| 1995-03-27 | 544 | 569 | 544 | 547 | 145,000 | 547 |
| 1995-03-24 | 537 | 544 | 526 | 544 | 302,000 | 544 |
| 1995-03-23 | 540 | 542 | 535 | 536 | 161,000 | 536 |
| 1995-03-22 | 561 | 561 | 542 | 550 | 204,000 | 550 |
| 1995-03-20 | 549 | 560 | 546 | 560 | 2,180,000 | 560 |
| 1995-03-17 | 559 | 559 | 545 | 555 | 173,000 | 555 |
| 1995-03-16 | 560 | 561 | 551 | 558 | 1,955,000 | 558 |
| 1995-03-15 | 544 | 560 | 543 | 560 | 212,000 | 560 |
| 1995-03-14 | 563 | 563 | 545 | 545 | 310,000 | 545 |
| 1995-03-13 | 552 | 555 | 549 | 553 | 254,000 | 553 |
| 1995-03-10 | 560 | 560 | 550 | 550 | 395,000 | 550 |
| 1995-03-09 | 561 | 562 | 553 | 558 | 241,000 | 558 |
| 1995-03-08 | 565 | 565 | 560 | 560 | 222,000 | 560 |
| 1995-03-07 | 572 | 572 | 567 | 567 | 249,000 | 567 |
| 1995-03-06 | 570 | 575 | 570 | 570 | 6,631,000 | 570 |
| 1995-03-03 | 570 | 576 | 568 | 572 | 228,000 | 572 |
| 1995-03-02 | 575 | 583 | 575 | 580 | 261,000 | 580 |
| 1995-03-01 | 573 | 574 | 570 | 573 | 179,000 | 573 |
| 1995-02-28 | 577 | 579 | 572 | 574 | 259,000 | 574 |
| 1995-02-27 | 561 | 570 | 560 | 567 | 215,000 | 567 |
| 1995-02-24 | 581 | 584 | 578 | 578 | 204,000 | 578 |
| 1995-02-23 | 586 | 587 | 580 | 583 | 243,000 | 583 |
| 1995-02-22 | 583 | 592 | 583 | 590 | 243,000 | 590 |
| 1995-02-21 | 589 | 599 | 588 | 591 | 310,000 | 591 |
| 1995-02-20 | 578 | 584 | 578 | 580 | 76,000 | 580 |
| 1995-02-17 | 580 | 585 | 575 | 577 | 429,000 | 577 |
| 1995-02-16 | 586 | 586 | 577 | 577 | 209,000 | 577 |
| 1995-02-15 | 591 | 591 | 588 | 588 | 323,000 | 588 |
| 1995-02-14 | 599 | 599 | 591 | 591 | 158,000 | 591 |
| 1995-02-13 | 595 | 599 | 595 | 596 | 477,000 | 596 |
| 1995-02-10 | 594 | 595 | 592 | 595 | 265,000 | 595 |
| 1995-02-09 | 596 | 599 | 591 | 591 | 1,481,000 | 591 |
| 1995-02-08 | 601 | 602 | 590 | 591 | 137,000 | 591 |
| 1995-02-07 | 605 | 608 | 600 | 601 | 114,000 | 601 |
| 1995-02-06 | 600 | 603 | 597 | 603 | 139,000 | 603 |
| 1995-02-03 | 600 | 600 | 594 | 600 | 135,000 | 600 |
| 1995-02-02 | 595 | 603 | 592 | 600 | 187,000 | 600 |
| 1995-02-01 | 609 | 609 | 591 | 605 | 269,000 | 605 |
| 1995-01-31 | 598 | 610 | 598 | 609 | 220,000 | 609 |
| 1995-01-30 | 598 | 616 | 598 | 608 | 193,000 | 608 |
| 1995-01-27 | 604 | 610 | 595 | 597 | 214,000 | 597 |
| 1995-01-26 | 614 | 624 | 614 | 614 | 115,000 | 614 |
| 1995-01-25 | 620 | 627 | 616 | 616 | 2,156,000 | 616 |
| 1995-01-24 | 609 | 616 | 608 | 616 | 191,000 | 616 |
| 1995-01-23 | 629 | 639 | 616 | 629 | 230,000 | 629 |
| 1995-01-20 | 639 | 640 | 636 | 639 | 835,000 | 639 |
| 1995-01-19 | 640 | 640 | 639 | 639 | 301,000 | 639 |
| 1995-01-18 | 639 | 639 | 635 | 636 | 1,453,000 | 636 |
| 1995-01-17 | 634 | 634 | 629 | 634 | 85,000 | 634 |
| 1995-01-13 | 627 | 630 | 626 | 628 | 302,000 | 628 |
| 1995-01-12 | 626 | 630 | 621 | 627 | 249,000 | 627 |
| 1995-01-11 | 635 | 638 | 625 | 626 | 205,000 | 626 |
| 1995-01-10 | 631 | 635 | 631 | 632 | 81,000 | 632 |
| 1995-01-09 | 631 | 632 | 626 | 630 | 47,000 | 630 |
| 1995-01-06 | 638 | 639 | 630 | 634 | 83,000 | 634 |
| 1995-01-05 | 631 | 640 | 631 | 639 | 83,000 | 639 |
| 1995-01-04 | 645 | 645 | 636 | 636 | 38,000 | 636 |
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
