4912 ライオン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 552 | 575 | 550 | 575 | 128,000 | 575 |
| 1996-12-27 | 545 | 552 | 545 | 552 | 281,000 | 552 |
| 1996-12-26 | 558 | 558 | 535 | 545 | 166,000 | 545 |
| 1996-12-25 | 560 | 560 | 551 | 559 | 320,000 | 559 |
| 1996-12-24 | 572 | 572 | 561 | 562 | 147,000 | 562 |
| 1996-12-20 | 571 | 571 | 560 | 565 | 545,000 | 565 |
| 1996-12-19 | 584 | 584 | 561 | 561 | 351,000 | 561 |
| 1996-12-18 | 573 | 583 | 571 | 581 | 673,000 | 581 |
| 1996-12-17 | 570 | 572 | 568 | 570 | 348,000 | 570 |
| 1996-12-16 | 560 | 573 | 560 | 572 | 211,000 | 572 |
| 1996-12-13 | 557 | 567 | 552 | 565 | 1,279,000 | 565 |
| 1996-12-12 | 550 | 561 | 548 | 552 | 359,000 | 552 |
| 1996-12-11 | 552 | 556 | 550 | 550 | 201,000 | 550 |
| 1996-12-10 | 556 | 556 | 548 | 554 | 288,000 | 554 |
| 1996-12-09 | 553 | 559 | 546 | 547 | 358,000 | 547 |
| 1996-12-06 | 565 | 566 | 551 | 551 | 295,000 | 551 |
| 1996-12-05 | 564 | 567 | 561 | 567 | 237,000 | 567 |
| 1996-12-04 | 567 | 569 | 566 | 566 | 187,000 | 566 |
| 1996-12-03 | 580 | 580 | 567 | 575 | 299,000 | 575 |
| 1996-12-02 | 585 | 585 | 580 | 580 | 251,000 | 580 |
| 1996-11-29 | 587 | 587 | 584 | 585 | 149,000 | 585 |
| 1996-11-28 | 586 | 587 | 585 | 585 | 821,000 | 585 |
| 1996-11-27 | 587 | 588 | 586 | 586 | 1,123,000 | 586 |
| 1996-11-26 | 587 | 587 | 584 | 585 | 416,000 | 585 |
| 1996-11-25 | 587 | 587 | 583 | 583 | 172,000 | 583 |
| 1996-11-22 | 586 | 588 | 584 | 587 | 600,000 | 587 |
| 1996-11-21 | 586 | 586 | 584 | 584 | 140,000 | 584 |
| 1996-11-20 | 584 | 586 | 584 | 586 | 351,000 | 586 |
| 1996-11-19 | 586 | 586 | 584 | 585 | 61,000 | 585 |
| 1996-11-18 | 588 | 588 | 585 | 586 | 72,000 | 586 |
| 1996-11-15 | 587 | 588 | 585 | 588 | 119,000 | 588 |
| 1996-11-14 | 586 | 587 | 585 | 587 | 65,000 | 587 |
| 1996-11-13 | 587 | 587 | 585 | 585 | 47,000 | 585 |
| 1996-11-12 | 586 | 587 | 585 | 585 | 99,000 | 585 |
| 1996-11-11 | 585 | 587 | 585 | 587 | 131,000 | 587 |
| 1996-11-08 | 582 | 587 | 582 | 586 | 194,000 | 586 |
| 1996-11-07 | 588 | 588 | 582 | 583 | 487,000 | 583 |
| 1996-11-06 | 585 | 587 | 581 | 587 | 207,000 | 587 |
| 1996-11-05 | 582 | 585 | 580 | 585 | 148,000 | 585 |
| 1996-11-01 | 580 | 585 | 579 | 582 | 224,000 | 582 |
| 1996-10-31 | 582 | 582 | 579 | 579 | 235,000 | 579 |
| 1996-10-30 | 582 | 585 | 580 | 583 | 267,000 | 583 |
| 1996-10-29 | 580 | 587 | 580 | 581 | 306,000 | 581 |
| 1996-10-28 | 576 | 580 | 576 | 578 | 193,000 | 578 |
| 1996-10-25 | 580 | 580 | 577 | 578 | 344,000 | 578 |
| 1996-10-24 | 584 | 584 | 580 | 584 | 170,000 | 584 |
| 1996-10-23 | 586 | 588 | 580 | 580 | 289,000 | 580 |
| 1996-10-22 | 585 | 586 | 583 | 585 | 194,000 | 585 |
| 1996-10-21 | 594 | 594 | 587 | 587 | 138,000 | 587 |
| 1996-10-18 | 595 | 595 | 589 | 594 | 142,000 | 594 |
| 1996-10-17 | 595 | 595 | 588 | 590 | 363,000 | 590 |
| 1996-10-16 | 599 | 599 | 595 | 595 | 405,000 | 595 |
| 1996-10-15 | 587 | 598 | 587 | 598 | 178,000 | 598 |
| 1996-10-14 | 591 | 592 | 586 | 587 | 73,000 | 587 |
| 1996-10-11 | 591 | 596 | 589 | 589 | 244,000 | 589 |
| 1996-10-09 | 596 | 600 | 591 | 591 | 371,000 | 591 |
| 1996-10-08 | 596 | 597 | 587 | 597 | 171,000 | 597 |
| 1996-10-07 | 589 | 596 | 586 | 596 | 200,000 | 596 |
| 1996-10-04 | 598 | 598 | 589 | 592 | 141,000 | 592 |
| 1996-10-03 | 603 | 608 | 595 | 599 | 222,000 | 599 |
| 1996-10-02 | 609 | 609 | 601 | 603 | 263,000 | 603 |
| 1996-10-01 | 605 | 612 | 603 | 605 | 230,000 | 605 |
| 1996-09-30 | 602 | 608 | 601 | 607 | 882,000 | 607 |
| 1996-09-27 | 595 | 604 | 591 | 600 | 418,000 | 600 |
| 1996-09-26 | 594 | 598 | 589 | 589 | 141,000 | 589 |
| 1996-09-25 | 594 | 596 | 589 | 594 | 511,000 | 594 |
| 1996-09-24 | 587 | 592 | 587 | 588 | 108,000 | 588 |
| 1996-09-20 | 594 | 596 | 590 | 593 | 189,000 | 593 |
| 1996-09-19 | 595 | 595 | 591 | 594 | 58,000 | 594 |
| 1996-09-18 | 598 | 600 | 595 | 596 | 134,000 | 596 |
| 1996-09-17 | 598 | 598 | 594 | 596 | 374,000 | 596 |
| 1996-09-13 | 581 | 588 | 580 | 584 | 622,000 | 584 |
| 1996-09-12 | 591 | 591 | 584 | 584 | 381,000 | 584 |
| 1996-09-11 | 596 | 603 | 589 | 590 | 594,000 | 590 |
| 1996-09-10 | 601 | 605 | 595 | 595 | 300,000 | 595 |
| 1996-09-09 | 607 | 607 | 593 | 601 | 239,000 | 601 |
| 1996-09-06 | 600 | 607 | 598 | 598 | 410,000 | 598 |
| 1996-09-05 | 600 | 610 | 597 | 600 | 360,000 | 600 |
| 1996-09-04 | 600 | 600 | 598 | 600 | 163,000 | 600 |
| 1996-09-03 | 596 | 604 | 596 | 601 | 376,000 | 601 |
| 1996-09-02 | 600 | 602 | 596 | 596 | 203,000 | 596 |
| 1996-08-30 | 604 | 604 | 593 | 596 | 321,000 | 596 |
| 1996-08-29 | 607 | 607 | 602 | 602 | 171,000 | 602 |
| 1996-08-28 | 612 | 612 | 607 | 607 | 138,000 | 607 |
| 1996-08-27 | 607 | 615 | 607 | 611 | 69,000 | 611 |
| 1996-08-26 | 617 | 617 | 605 | 607 | 183,000 | 607 |
| 1996-08-23 | 615 | 616 | 610 | 610 | 102,000 | 610 |
| 1996-08-22 | 610 | 612 | 606 | 608 | 52,000 | 608 |
| 1996-08-21 | 610 | 615 | 609 | 612 | 166,000 | 612 |
| 1996-08-20 | 607 | 607 | 603 | 607 | 209,000 | 607 |
| 1996-08-19 | 601 | 604 | 600 | 601 | 329,000 | 601 |
| 1996-08-16 | 606 | 606 | 600 | 602 | 349,000 | 602 |
| 1996-08-15 | 610 | 612 | 606 | 606 | 287,000 | 606 |
| 1996-08-14 | 610 | 610 | 604 | 608 | 99,000 | 608 |
| 1996-08-13 | 608 | 610 | 606 | 610 | 90,000 | 610 |
| 1996-08-12 | 609 | 609 | 606 | 609 | 143,000 | 609 |
| 1996-08-09 | 612 | 612 | 608 | 608 | 127,000 | 608 |
| 1996-08-08 | 611 | 615 | 610 | 615 | 249,000 | 615 |
| 1996-08-07 | 620 | 620 | 611 | 611 | 234,000 | 611 |
| 1996-08-06 | 616 | 620 | 614 | 620 | 291,000 | 620 |
| 1996-08-05 | 623 | 623 | 618 | 618 | 201,000 | 618 |
| 1996-08-02 | 625 | 625 | 619 | 620 | 199,000 | 620 |
| 1996-08-01 | 622 | 628 | 616 | 625 | 280,000 | 625 |
| 1996-07-31 | 622 | 627 | 615 | 622 | 401,000 | 622 |
| 1996-07-30 | 626 | 628 | 625 | 627 | 300,000 | 627 |
| 1996-07-29 | 628 | 632 | 627 | 631 | 64,000 | 631 |
| 1996-07-26 | 626 | 630 | 624 | 628 | 698,000 | 628 |
| 1996-07-25 | 632 | 633 | 624 | 628 | 698,000 | 628 |
| 1996-07-24 | 631 | 635 | 622 | 622 | 190,000 | 622 |
| 1996-07-23 | 635 | 637 | 630 | 635 | 562,000 | 635 |
| 1996-07-22 | 640 | 649 | 639 | 645 | 568,000 | 645 |
| 1996-07-19 | 648 | 648 | 641 | 646 | 693,000 | 646 |
| 1996-07-18 | 637 | 640 | 636 | 640 | 308,000 | 640 |
| 1996-07-17 | 637 | 641 | 636 | 640 | 722,000 | 640 |
| 1996-07-16 | 645 | 645 | 638 | 641 | 379,000 | 641 |
| 1996-07-15 | 646 | 652 | 646 | 647 | 188,000 | 647 |
| 1996-07-12 | 645 | 653 | 645 | 653 | 326,000 | 653 |
| 1996-07-11 | 647 | 650 | 645 | 650 | 297,000 | 650 |
| 1996-07-10 | 648 | 648 | 643 | 647 | 178,000 | 647 |
| 1996-07-09 | 646 | 649 | 643 | 648 | 554,000 | 648 |
| 1996-07-08 | 647 | 649 | 642 | 643 | 231,000 | 643 |
| 1996-07-05 | 648 | 654 | 648 | 654 | 383,000 | 654 |
| 1996-07-04 | 650 | 650 | 645 | 648 | 252,000 | 648 |
| 1996-07-03 | 645 | 649 | 645 | 648 | 96,000 | 648 |
| 1996-07-02 | 651 | 655 | 647 | 650 | 307,000 | 650 |
| 1996-07-01 | 657 | 657 | 653 | 653 | 175,000 | 653 |
| 1996-06-28 | 659 | 659 | 653 | 658 | 238,000 | 658 |
| 1996-06-27 | 656 | 658 | 653 | 657 | 481,000 | 657 |
| 1996-06-26 | 654 | 656 | 653 | 656 | 223,000 | 656 |
| 1996-06-25 | 664 | 665 | 655 | 656 | 167,000 | 656 |
| 1996-06-24 | 667 | 668 | 663 | 665 | 392,000 | 665 |
| 1996-06-21 | 660 | 665 | 660 | 665 | 238,000 | 665 |
| 1996-06-20 | 660 | 660 | 654 | 660 | 248,000 | 660 |
| 1996-06-19 | 661 | 663 | 660 | 663 | 332,000 | 663 |
| 1996-06-18 | 667 | 667 | 661 | 662 | 293,000 | 662 |
| 1996-06-17 | 666 | 672 | 663 | 663 | 818,000 | 663 |
| 1996-06-14 | 664 | 664 | 660 | 660 | 806,000 | 660 |
| 1996-06-13 | 658 | 662 | 656 | 660 | 518,000 | 660 |
| 1996-06-12 | 653 | 656 | 648 | 655 | 885,000 | 655 |
| 1996-06-11 | 646 | 647 | 642 | 647 | 197,000 | 647 |
| 1996-06-10 | 650 | 650 | 645 | 646 | 225,000 | 646 |
| 1996-06-07 | 651 | 651 | 646 | 646 | 419,000 | 646 |
| 1996-06-06 | 652 | 656 | 652 | 654 | 445,000 | 654 |
| 1996-06-05 | 651 | 653 | 646 | 653 | 609,000 | 653 |
| 1996-06-04 | 649 | 654 | 647 | 651 | 304,000 | 651 |
| 1996-06-03 | 650 | 657 | 650 | 653 | 278,000 | 653 |
| 1996-05-31 | 650 | 657 | 650 | 655 | 395,000 | 655 |
| 1996-05-30 | 656 | 656 | 650 | 650 | 550,000 | 650 |
| 1996-05-29 | 656 | 657 | 654 | 656 | 489,000 | 656 |
| 1996-05-28 | 650 | 656 | 650 | 655 | 334,000 | 655 |
| 1996-05-27 | 656 | 656 | 648 | 650 | 314,000 | 650 |
| 1996-05-24 | 655 | 657 | 650 | 650 | 356,000 | 650 |
| 1996-05-23 | 656 | 656 | 652 | 655 | 185,000 | 655 |
| 1996-05-22 | 659 | 659 | 655 | 657 | 550,000 | 657 |
| 1996-05-21 | 661 | 661 | 655 | 660 | 296,000 | 660 |
| 1996-05-20 | 662 | 663 | 655 | 655 | 487,000 | 655 |
| 1996-05-17 | 661 | 661 | 653 | 657 | 481,000 | 657 |
| 1996-05-16 | 658 | 660 | 655 | 660 | 542,000 | 660 |
| 1996-05-15 | 647 | 657 | 647 | 653 | 620,000 | 653 |
| 1996-05-14 | 644 | 647 | 644 | 645 | 233,000 | 645 |
| 1996-05-13 | 651 | 652 | 643 | 643 | 357,000 | 643 |
| 1996-05-10 | 650 | 655 | 642 | 650 | 404,000 | 650 |
| 1996-05-09 | 658 | 658 | 651 | 656 | 654,000 | 656 |
| 1996-05-08 | 653 | 658 | 650 | 658 | 911,000 | 658 |
| 1996-05-07 | 659 | 659 | 651 | 654 | 601,000 | 654 |
| 1996-05-02 | 657 | 659 | 655 | 659 | 628,000 | 659 |
| 1996-05-01 | 663 | 664 | 655 | 657 | 617,000 | 657 |
| 1996-04-30 | 649 | 664 | 648 | 657 | 1,986,000 | 657 |
| 1996-04-26 | 650 | 663 | 649 | 656 | 2,749,000 | 656 |
| 1996-04-25 | 645 | 645 | 640 | 643 | 1,734,000 | 643 |
| 1996-04-24 | 637 | 642 | 635 | 635 | 535,000 | 635 |
| 1996-04-23 | 644 | 644 | 638 | 638 | 641,000 | 638 |
| 1996-04-22 | 644 | 644 | 637 | 642 | 363,000 | 642 |
| 1996-04-19 | 636 | 636 | 632 | 636 | 584,000 | 636 |
| 1996-04-18 | 635 | 636 | 632 | 632 | 464,000 | 632 |
| 1996-04-17 | 647 | 649 | 637 | 637 | 698,000 | 637 |
| 1996-04-16 | 641 | 644 | 638 | 640 | 865,000 | 640 |
| 1996-04-15 | 638 | 640 | 634 | 634 | 590,000 | 634 |
| 1996-04-12 | 635 | 635 | 631 | 633 | 733,000 | 633 |
| 1996-04-11 | 634 | 635 | 631 | 631 | 465,000 | 631 |
| 1996-04-10 | 633 | 637 | 633 | 635 | 678,000 | 635 |
| 1996-04-09 | 629 | 633 | 627 | 630 | 652,000 | 630 |
| 1996-04-08 | 633 | 633 | 623 | 623 | 334,000 | 623 |
| 1996-04-05 | 628 | 631 | 622 | 625 | 369,000 | 625 |
| 1996-04-04 | 630 | 631 | 625 | 627 | 318,000 | 627 |
| 1996-04-03 | 630 | 634 | 626 | 633 | 490,000 | 633 |
| 1996-04-02 | 629 | 632 | 625 | 627 | 769,000 | 627 |
| 1996-04-01 | 632 | 632 | 625 | 629 | 437,000 | 629 |
| 1996-03-29 | 621 | 627 | 617 | 622 | 716,000 | 622 |
| 1996-03-28 | 624 | 627 | 621 | 621 | 415,000 | 621 |
| 1996-03-27 | 622 | 627 | 615 | 623 | 965,000 | 623 |
| 1996-03-26 | 620 | 623 | 615 | 622 | 507,000 | 622 |
| 1996-03-25 | 617 | 623 | 613 | 618 | 472,000 | 618 |
| 1996-03-22 | 611 | 613 | 607 | 610 | 217,000 | 610 |
| 1996-03-21 | 610 | 613 | 606 | 611 | 201,000 | 611 |
| 1996-03-19 | 605 | 610 | 599 | 606 | 305,000 | 606 |
| 1996-03-18 | 596 | 605 | 593 | 595 | 244,000 | 595 |
| 1996-03-15 | 590 | 592 | 585 | 592 | 286,000 | 592 |
| 1996-03-14 | 584 | 586 | 582 | 584 | 323,000 | 584 |
| 1996-03-13 | 585 | 588 | 582 | 584 | 104,000 | 584 |
| 1996-03-12 | 595 | 595 | 588 | 591 | 262,000 | 591 |
| 1996-03-11 | 581 | 593 | 581 | 591 | 275,000 | 591 |
| 1996-03-08 | 590 | 598 | 590 | 591 | 901,000 | 591 |
| 1996-03-07 | 604 | 604 | 598 | 599 | 227,000 | 599 |
| 1996-03-06 | 601 | 607 | 600 | 603 | 107,000 | 603 |
| 1996-03-05 | 600 | 607 | 598 | 601 | 165,000 | 601 |
| 1996-03-04 | 604 | 604 | 598 | 598 | 254,000 | 598 |
| 1996-03-01 | 600 | 604 | 595 | 595 | 474,000 | 595 |
| 1996-02-29 | 596 | 609 | 596 | 609 | 401,000 | 609 |
| 1996-02-28 | 602 | 605 | 595 | 596 | 368,000 | 596 |
| 1996-02-27 | 612 | 612 | 602 | 602 | 407,000 | 602 |
| 1996-02-26 | 606 | 614 | 605 | 614 | 185,000 | 614 |
| 1996-02-23 | 612 | 614 | 603 | 607 | 231,000 | 607 |
| 1996-02-22 | 603 | 608 | 602 | 602 | 205,000 | 602 |
| 1996-02-21 | 611 | 611 | 603 | 605 | 551,000 | 605 |
| 1996-02-20 | 612 | 614 | 608 | 611 | 206,000 | 611 |
| 1996-02-19 | 615 | 616 | 610 | 615 | 170,000 | 615 |
| 1996-02-16 | 612 | 618 | 608 | 618 | 550,000 | 618 |
| 1996-02-15 | 629 | 629 | 616 | 617 | 496,000 | 617 |
| 1996-02-14 | 624 | 629 | 623 | 624 | 313,000 | 624 |
| 1996-02-13 | 636 | 638 | 622 | 623 | 722,000 | 623 |
| 1996-02-09 | 640 | 640 | 634 | 636 | 606,000 | 636 |
| 1996-02-08 | 638 | 640 | 635 | 640 | 495,000 | 640 |
| 1996-02-07 | 640 | 641 | 637 | 639 | 638,000 | 639 |
| 1996-02-06 | 635 | 645 | 634 | 640 | 1,480,000 | 640 |
| 1996-02-05 | 639 | 644 | 634 | 635 | 1,385,000 | 635 |
| 1996-02-02 | 632 | 637 | 629 | 634 | 1,999,000 | 634 |
| 1996-02-01 | 620 | 630 | 620 | 622 | 602,000 | 622 |
| 1996-01-31 | 632 | 637 | 616 | 620 | 1,992,000 | 620 |
| 1996-01-30 | 600 | 627 | 598 | 622 | 1,245,000 | 622 |
| 1996-01-29 | 605 | 608 | 597 | 597 | 648,000 | 597 |
| 1996-01-26 | 604 | 604 | 595 | 603 | 237,000 | 603 |
| 1996-01-25 | 606 | 606 | 597 | 600 | 489,000 | 600 |
| 1996-01-24 | 603 | 603 | 596 | 600 | 118,000 | 600 |
| 1996-01-23 | 606 | 609 | 598 | 604 | 277,000 | 604 |
| 1996-01-22 | 603 | 603 | 596 | 597 | 118,000 | 597 |
| 1996-01-19 | 603 | 605 | 598 | 602 | 212,000 | 602 |
| 1996-01-18 | 609 | 610 | 602 | 602 | 486,000 | 602 |
| 1996-01-17 | 611 | 617 | 607 | 610 | 800,000 | 610 |
| 1996-01-16 | 615 | 617 | 612 | 617 | 284,000 | 617 |
| 1996-01-12 | 615 | 616 | 610 | 610 | 418,000 | 610 |
| 1996-01-11 | 616 | 617 | 609 | 611 | 383,000 | 611 |
| 1996-01-10 | 618 | 619 | 614 | 619 | 323,000 | 619 |
| 1996-01-09 | 615 | 617 | 610 | 617 | 440,000 | 617 |
| 1996-01-08 | 614 | 615 | 611 | 614 | 316,000 | 614 |
| 1996-01-05 | 615 | 615 | 607 | 611 | 478,000 | 611 |
| 1996-01-04 | 614 | 615 | 606 | 612 | 267,000 | 612 |
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
