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
1996-12-30552575550575128,000575
1996-12-27545552545552281,000552
1996-12-26558558535545166,000545
1996-12-25560560551559320,000559
1996-12-24572572561562147,000562
1996-12-20571571560565545,000565
1996-12-19584584561561351,000561
1996-12-18573583571581673,000581
1996-12-17570572568570348,000570
1996-12-16560573560572211,000572
1996-12-135575675525651,279,000565
1996-12-12550561548552359,000552
1996-12-11552556550550201,000550
1996-12-10556556548554288,000554
1996-12-09553559546547358,000547
1996-12-06565566551551295,000551
1996-12-05564567561567237,000567
1996-12-04567569566566187,000566
1996-12-03580580567575299,000575
1996-12-02585585580580251,000580
1996-11-29587587584585149,000585
1996-11-28586587585585821,000585
1996-11-275875885865861,123,000586
1996-11-26587587584585416,000585
1996-11-25587587583583172,000583
1996-11-22586588584587600,000587
1996-11-21586586584584140,000584
1996-11-20584586584586351,000586
1996-11-1958658658458561,000585
1996-11-1858858858558672,000586
1996-11-15587588585588119,000588
1996-11-1458658758558765,000587
1996-11-1358758758558547,000585
1996-11-1258658758558599,000585
1996-11-11585587585587131,000587
1996-11-08582587582586194,000586
1996-11-07588588582583487,000583
1996-11-06585587581587207,000587
1996-11-05582585580585148,000585
1996-11-01580585579582224,000582
1996-10-31582582579579235,000579
1996-10-30582585580583267,000583
1996-10-29580587580581306,000581
1996-10-28576580576578193,000578
1996-10-25580580577578344,000578
1996-10-24584584580584170,000584
1996-10-23586588580580289,000580
1996-10-22585586583585194,000585
1996-10-21594594587587138,000587
1996-10-18595595589594142,000594
1996-10-17595595588590363,000590
1996-10-16599599595595405,000595
1996-10-15587598587598178,000598
1996-10-1459159258658773,000587
1996-10-11591596589589244,000589
1996-10-09596600591591371,000591
1996-10-08596597587597171,000597
1996-10-07589596586596200,000596
1996-10-04598598589592141,000592
1996-10-03603608595599222,000599
1996-10-02609609601603263,000603
1996-10-01605612603605230,000605
1996-09-30602608601607882,000607
1996-09-27595604591600418,000600
1996-09-26594598589589141,000589
1996-09-25594596589594511,000594
1996-09-24587592587588108,000588
1996-09-20594596590593189,000593
1996-09-1959559559159458,000594
1996-09-18598600595596134,000596
1996-09-17598598594596374,000596
1996-09-13581588580584622,000584
1996-09-12591591584584381,000584
1996-09-11596603589590594,000590
1996-09-10601605595595300,000595
1996-09-09607607593601239,000601
1996-09-06600607598598410,000598
1996-09-05600610597600360,000600
1996-09-04600600598600163,000600
1996-09-03596604596601376,000601
1996-09-02600602596596203,000596
1996-08-30604604593596321,000596
1996-08-29607607602602171,000602
1996-08-28612612607607138,000607
1996-08-2760761560761169,000611
1996-08-26617617605607183,000607
1996-08-23615616610610102,000610
1996-08-2261061260660852,000608
1996-08-21610615609612166,000612
1996-08-20607607603607209,000607
1996-08-19601604600601329,000601
1996-08-16606606600602349,000602
1996-08-15610612606606287,000606
1996-08-1461061060460899,000608
1996-08-1360861060661090,000610
1996-08-12609609606609143,000609
1996-08-09612612608608127,000608
1996-08-08611615610615249,000615
1996-08-07620620611611234,000611
1996-08-06616620614620291,000620
1996-08-05623623618618201,000618
1996-08-02625625619620199,000620
1996-08-01622628616625280,000625
1996-07-31622627615622401,000622
1996-07-30626628625627300,000627
1996-07-2962863262763164,000631
1996-07-26626630624628698,000628
1996-07-25632633624628698,000628
1996-07-24631635622622190,000622
1996-07-23635637630635562,000635
1996-07-22640649639645568,000645
1996-07-19648648641646693,000646
1996-07-18637640636640308,000640
1996-07-17637641636640722,000640
1996-07-16645645638641379,000641
1996-07-15646652646647188,000647
1996-07-12645653645653326,000653
1996-07-11647650645650297,000650
1996-07-10648648643647178,000647
1996-07-09646649643648554,000648
1996-07-08647649642643231,000643
1996-07-05648654648654383,000654
1996-07-04650650645648252,000648
1996-07-0364564964564896,000648
1996-07-02651655647650307,000650
1996-07-01657657653653175,000653
1996-06-28659659653658238,000658
1996-06-27656658653657481,000657
1996-06-26654656653656223,000656
1996-06-25664665655656167,000656
1996-06-24667668663665392,000665
1996-06-21660665660665238,000665
1996-06-20660660654660248,000660
1996-06-19661663660663332,000663
1996-06-18667667661662293,000662
1996-06-17666672663663818,000663
1996-06-14664664660660806,000660
1996-06-13658662656660518,000660
1996-06-12653656648655885,000655
1996-06-11646647642647197,000647
1996-06-10650650645646225,000646
1996-06-07651651646646419,000646
1996-06-06652656652654445,000654
1996-06-05651653646653609,000653
1996-06-04649654647651304,000651
1996-06-03650657650653278,000653
1996-05-31650657650655395,000655
1996-05-30656656650650550,000650
1996-05-29656657654656489,000656
1996-05-28650656650655334,000655
1996-05-27656656648650314,000650
1996-05-24655657650650356,000650
1996-05-23656656652655185,000655
1996-05-22659659655657550,000657
1996-05-21661661655660296,000660
1996-05-20662663655655487,000655
1996-05-17661661653657481,000657
1996-05-16658660655660542,000660
1996-05-15647657647653620,000653
1996-05-14644647644645233,000645
1996-05-13651652643643357,000643
1996-05-10650655642650404,000650
1996-05-09658658651656654,000656
1996-05-08653658650658911,000658
1996-05-07659659651654601,000654
1996-05-02657659655659628,000659
1996-05-01663664655657617,000657
1996-04-306496646486571,986,000657
1996-04-266506636496562,749,000656
1996-04-256456456406431,734,000643
1996-04-24637642635635535,000635
1996-04-23644644638638641,000638
1996-04-22644644637642363,000642
1996-04-19636636632636584,000636
1996-04-18635636632632464,000632
1996-04-17647649637637698,000637
1996-04-16641644638640865,000640
1996-04-15638640634634590,000634
1996-04-12635635631633733,000633
1996-04-11634635631631465,000631
1996-04-10633637633635678,000635
1996-04-09629633627630652,000630
1996-04-08633633623623334,000623
1996-04-05628631622625369,000625
1996-04-04630631625627318,000627
1996-04-03630634626633490,000633
1996-04-02629632625627769,000627
1996-04-01632632625629437,000629
1996-03-29621627617622716,000622
1996-03-28624627621621415,000621
1996-03-27622627615623965,000623
1996-03-26620623615622507,000622
1996-03-25617623613618472,000618
1996-03-22611613607610217,000610
1996-03-21610613606611201,000611
1996-03-19605610599606305,000606
1996-03-18596605593595244,000595
1996-03-15590592585592286,000592
1996-03-14584586582584323,000584
1996-03-13585588582584104,000584
1996-03-12595595588591262,000591
1996-03-11581593581591275,000591
1996-03-08590598590591901,000591
1996-03-07604604598599227,000599
1996-03-06601607600603107,000603
1996-03-05600607598601165,000601
1996-03-04604604598598254,000598
1996-03-01600604595595474,000595
1996-02-29596609596609401,000609
1996-02-28602605595596368,000596
1996-02-27612612602602407,000602
1996-02-26606614605614185,000614
1996-02-23612614603607231,000607
1996-02-22603608602602205,000602
1996-02-21611611603605551,000605
1996-02-20612614608611206,000611
1996-02-19615616610615170,000615
1996-02-16612618608618550,000618
1996-02-15629629616617496,000617
1996-02-14624629623624313,000624
1996-02-13636638622623722,000623
1996-02-09640640634636606,000636
1996-02-08638640635640495,000640
1996-02-07640641637639638,000639
1996-02-066356456346401,480,000640
1996-02-056396446346351,385,000635
1996-02-026326376296341,999,000634
1996-02-01620630620622602,000622
1996-01-316326376166201,992,000620
1996-01-306006275986221,245,000622
1996-01-29605608597597648,000597
1996-01-26604604595603237,000603
1996-01-25606606597600489,000600
1996-01-24603603596600118,000600
1996-01-23606609598604277,000604
1996-01-22603603596597118,000597
1996-01-19603605598602212,000602
1996-01-18609610602602486,000602
1996-01-17611617607610800,000610
1996-01-16615617612617284,000617
1996-01-12615616610610418,000610
1996-01-11616617609611383,000611
1996-01-10618619614619323,000619
1996-01-09615617610617440,000617
1996-01-08614615611614316,000614
1996-01-05615615607611478,000611
1996-01-04614615606612267,000612

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