4912 ライオン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 375 | 400 | 375 | 386 | 71,000 | 386 |
| 1997-12-29 | 365 | 377 | 365 | 370 | 102,000 | 370 |
| 1997-12-26 | 377 | 385 | 370 | 370 | 83,000 | 370 |
| 1997-12-25 | 366 | 400 | 366 | 382 | 225,000 | 382 |
| 1997-12-24 | 375 | 375 | 355 | 363 | 213,000 | 363 |
| 1997-12-22 | 390 | 394 | 370 | 370 | 206,000 | 370 |
| 1997-12-19 | 400 | 400 | 390 | 394 | 139,000 | 394 |
| 1997-12-18 | 412 | 418 | 405 | 409 | 141,000 | 409 |
| 1997-12-17 | 402 | 417 | 401 | 415 | 239,000 | 415 |
| 1997-12-16 | 410 | 410 | 402 | 402 | 132,000 | 402 |
| 1997-12-15 | 406 | 406 | 401 | 406 | 149,000 | 406 |
| 1997-12-12 | 400 | 409 | 400 | 406 | 450,000 | 406 |
| 1997-12-11 | 406 | 410 | 406 | 406 | 73,000 | 406 |
| 1997-12-10 | 414 | 415 | 406 | 406 | 112,000 | 406 |
| 1997-12-09 | 408 | 410 | 405 | 408 | 70,000 | 408 |
| 1997-12-08 | 411 | 415 | 400 | 401 | 95,000 | 401 |
| 1997-12-05 | 406 | 414 | 405 | 413 | 155,000 | 413 |
| 1997-12-04 | 406 | 412 | 406 | 411 | 107,000 | 411 |
| 1997-12-03 | 410 | 411 | 404 | 407 | 150,000 | 407 |
| 1997-12-02 | 409 | 410 | 404 | 405 | 91,000 | 405 |
| 1997-12-01 | 404 | 404 | 399 | 404 | 197,000 | 404 |
| 1997-11-28 | 400 | 406 | 396 | 406 | 354,000 | 406 |
| 1997-11-27 | 400 | 410 | 390 | 398 | 609,000 | 398 |
| 1997-11-26 | 425 | 434 | 404 | 410 | 540,000 | 410 |
| 1997-11-25 | 431 | 431 | 422 | 424 | 168,000 | 424 |
| 1997-11-21 | 431 | 439 | 431 | 437 | 344,000 | 437 |
| 1997-11-20 | 440 | 448 | 426 | 430 | 700,000 | 430 |
| 1997-11-19 | 435 | 440 | 435 | 440 | 151,000 | 440 |
| 1997-11-18 | 432 | 451 | 432 | 445 | 291,000 | 445 |
| 1997-11-17 | 437 | 448 | 430 | 440 | 274,000 | 440 |
| 1997-11-14 | 433 | 436 | 426 | 427 | 108,000 | 427 |
| 1997-11-13 | 436 | 440 | 432 | 438 | 60,000 | 438 |
| 1997-11-12 | 447 | 448 | 441 | 441 | 204,000 | 441 |
| 1997-11-11 | 440 | 465 | 440 | 455 | 152,000 | 455 |
| 1997-11-10 | 445 | 445 | 440 | 445 | 259,000 | 445 |
| 1997-11-07 | 451 | 451 | 445 | 448 | 288,000 | 448 |
| 1997-11-06 | 457 | 465 | 450 | 465 | 164,000 | 465 |
| 1997-11-05 | 460 | 460 | 452 | 457 | 131,000 | 457 |
| 1997-11-04 | 458 | 458 | 453 | 455 | 307,000 | 455 |
| 1997-10-31 | 454 | 458 | 450 | 458 | 130,000 | 458 |
| 1997-10-30 | 460 | 460 | 448 | 453 | 116,000 | 453 |
| 1997-10-29 | 451 | 464 | 451 | 460 | 72,000 | 460 |
| 1997-10-28 | 446 | 449 | 440 | 446 | 253,000 | 446 |
| 1997-10-27 | 446 | 464 | 446 | 454 | 307,000 | 454 |
| 1997-10-24 | 444 | 445 | 432 | 445 | 166,000 | 445 |
| 1997-10-23 | 451 | 451 | 445 | 445 | 102,000 | 445 |
| 1997-10-22 | 434 | 454 | 434 | 445 | 292,000 | 445 |
| 1997-10-21 | 428 | 434 | 428 | 434 | 125,000 | 434 |
| 1997-10-20 | 425 | 428 | 425 | 428 | 44,000 | 428 |
| 1997-10-17 | 421 | 429 | 421 | 425 | 241,000 | 425 |
| 1997-10-16 | 424 | 429 | 422 | 429 | 181,000 | 429 |
| 1997-10-15 | 432 | 432 | 420 | 421 | 197,000 | 421 |
| 1997-10-14 | 428 | 428 | 419 | 428 | 216,000 | 428 |
| 1997-10-13 | 418 | 425 | 417 | 425 | 235,000 | 425 |
| 1997-10-09 | 424 | 429 | 419 | 429 | 109,000 | 429 |
| 1997-10-08 | 430 | 430 | 423 | 424 | 278,000 | 424 |
| 1997-10-07 | 425 | 430 | 425 | 430 | 178,000 | 430 |
| 1997-10-06 | 429 | 430 | 425 | 425 | 253,000 | 425 |
| 1997-10-03 | 419 | 433 | 419 | 428 | 138,000 | 428 |
| 1997-10-02 | 438 | 438 | 419 | 419 | 177,000 | 419 |
| 1997-10-01 | 430 | 433 | 420 | 433 | 189,000 | 433 |
| 1997-09-30 | 433 | 433 | 430 | 433 | 201,000 | 433 |
| 1997-09-29 | 433 | 444 | 430 | 439 | 231,000 | 439 |
| 1997-09-26 | 468 | 468 | 436 | 437 | 275,000 | 437 |
| 1997-09-25 | 469 | 470 | 465 | 468 | 253,000 | 468 |
| 1997-09-24 | 454 | 460 | 453 | 459 | 68,000 | 459 |
| 1997-09-22 | 441 | 448 | 441 | 445 | 157,000 | 445 |
| 1997-09-19 | 448 | 450 | 440 | 440 | 395,000 | 440 |
| 1997-09-18 | 450 | 450 | 445 | 446 | 54,000 | 446 |
| 1997-09-17 | 454 | 454 | 445 | 447 | 164,000 | 447 |
| 1997-09-16 | 450 | 454 | 446 | 454 | 132,000 | 454 |
| 1997-09-12 | 455 | 455 | 442 | 442 | 336,000 | 442 |
| 1997-09-11 | 455 | 456 | 448 | 448 | 176,000 | 448 |
| 1997-09-10 | 457 | 457 | 452 | 457 | 92,000 | 457 |
| 1997-09-09 | 461 | 461 | 455 | 458 | 283,000 | 458 |
| 1997-09-08 | 460 | 464 | 460 | 462 | 156,000 | 462 |
| 1997-09-05 | 458 | 463 | 458 | 460 | 85,000 | 460 |
| 1997-09-04 | 463 | 464 | 459 | 463 | 129,000 | 463 |
| 1997-09-03 | 465 | 466 | 458 | 462 | 296,000 | 462 |
| 1997-09-02 | 460 | 462 | 460 | 460 | 166,000 | 460 |
| 1997-09-01 | 471 | 473 | 465 | 467 | 150,000 | 467 |
| 1997-08-29 | 465 | 472 | 458 | 464 | 316,000 | 464 |
| 1997-08-28 | 465 | 469 | 465 | 465 | 41,000 | 465 |
| 1997-08-27 | 470 | 473 | 467 | 469 | 90,000 | 469 |
| 1997-08-26 | 469 | 480 | 469 | 480 | 77,000 | 480 |
| 1997-08-25 | 474 | 474 | 467 | 469 | 93,000 | 469 |
| 1997-08-22 | 465 | 466 | 460 | 465 | 86,000 | 465 |
| 1997-08-21 | 470 | 470 | 462 | 465 | 494,000 | 465 |
| 1997-08-20 | 476 | 480 | 468 | 468 | 117,000 | 468 |
| 1997-08-19 | 480 | 485 | 472 | 476 | 50,000 | 476 |
| 1997-08-18 | 481 | 484 | 480 | 480 | 90,000 | 480 |
| 1997-08-15 | 498 | 498 | 488 | 495 | 145,000 | 495 |
| 1997-08-14 | 474 | 488 | 474 | 488 | 144,000 | 488 |
| 1997-08-13 | 471 | 472 | 465 | 469 | 202,000 | 469 |
| 1997-08-12 | 459 | 480 | 459 | 461 | 190,000 | 461 |
| 1997-08-11 | 460 | 463 | 457 | 457 | 129,000 | 457 |
| 1997-08-08 | 460 | 465 | 457 | 463 | 184,000 | 463 |
| 1997-08-07 | 470 | 470 | 465 | 465 | 148,000 | 465 |
| 1997-08-06 | 468 | 468 | 456 | 460 | 136,000 | 460 |
| 1997-08-05 | 465 | 471 | 462 | 465 | 131,000 | 465 |
| 1997-08-04 | 480 | 480 | 465 | 465 | 98,000 | 465 |
| 1997-08-01 | 480 | 484 | 474 | 474 | 190,000 | 474 |
| 1997-07-31 | 488 | 498 | 485 | 490 | 335,000 | 490 |
| 1997-07-30 | 482 | 485 | 482 | 482 | 176,000 | 482 |
| 1997-07-29 | 483 | 485 | 480 | 482 | 139,000 | 482 |
| 1997-07-28 | 485 | 489 | 482 | 482 | 90,000 | 482 |
| 1997-07-25 | 497 | 497 | 485 | 485 | 100,000 | 485 |
| 1997-07-24 | 495 | 500 | 492 | 492 | 231,000 | 492 |
| 1997-07-23 | 498 | 503 | 495 | 495 | 516,000 | 495 |
| 1997-07-22 | 490 | 499 | 485 | 499 | 126,000 | 499 |
| 1997-07-18 | 490 | 497 | 484 | 485 | 95,000 | 485 |
| 1997-07-17 | 499 | 499 | 481 | 486 | 95,000 | 486 |
| 1997-07-16 | 494 | 498 | 489 | 489 | 104,000 | 489 |
| 1997-07-15 | 503 | 503 | 485 | 490 | 190,000 | 490 |
| 1997-07-14 | 491 | 498 | 484 | 498 | 101,000 | 498 |
| 1997-07-11 | 499 | 499 | 492 | 492 | 110,000 | 492 |
| 1997-07-10 | 497 | 497 | 492 | 494 | 142,000 | 494 |
| 1997-07-09 | 499 | 503 | 496 | 497 | 398,000 | 497 |
| 1997-07-08 | 494 | 495 | 490 | 494 | 236,000 | 494 |
| 1997-07-07 | 494 | 495 | 493 | 494 | 207,000 | 494 |
| 1997-07-04 | 494 | 495 | 493 | 494 | 386,000 | 494 |
| 1997-07-03 | 505 | 507 | 491 | 492 | 1,058,000 | 492 |
| 1997-07-02 | 523 | 523 | 503 | 505 | 1,126,000 | 505 |
| 1997-07-01 | 518 | 523 | 510 | 523 | 101,000 | 523 |
| 1997-06-30 | 528 | 528 | 520 | 524 | 89,000 | 524 |
| 1997-06-27 | 525 | 534 | 521 | 534 | 416,000 | 534 |
| 1997-06-26 | 525 | 531 | 525 | 530 | 285,000 | 530 |
| 1997-06-25 | 520 | 525 | 515 | 525 | 204,000 | 525 |
| 1997-06-24 | 520 | 522 | 516 | 520 | 446,000 | 520 |
| 1997-06-23 | 527 | 527 | 520 | 520 | 624,000 | 520 |
| 1997-06-20 | 533 | 537 | 527 | 527 | 51,000 | 527 |
| 1997-06-19 | 540 | 540 | 530 | 532 | 101,000 | 532 |
| 1997-06-18 | 546 | 546 | 540 | 540 | 101,000 | 540 |
| 1997-06-17 | 545 | 547 | 543 | 545 | 220,000 | 545 |
| 1997-06-16 | 540 | 545 | 536 | 543 | 183,000 | 543 |
| 1997-06-13 | 535 | 537 | 530 | 532 | 390,000 | 532 |
| 1997-06-12 | 532 | 535 | 530 | 535 | 473,000 | 535 |
| 1997-06-11 | 524 | 534 | 521 | 521 | 262,000 | 521 |
| 1997-06-10 | 535 | 535 | 525 | 529 | 141,000 | 529 |
| 1997-06-09 | 521 | 525 | 519 | 525 | 109,000 | 525 |
| 1997-06-06 | 524 | 526 | 524 | 525 | 110,000 | 525 |
| 1997-06-05 | 523 | 525 | 522 | 525 | 128,000 | 525 |
| 1997-06-04 | 519 | 523 | 517 | 523 | 189,000 | 523 |
| 1997-06-03 | 524 | 524 | 518 | 519 | 107,000 | 519 |
| 1997-06-02 | 520 | 524 | 517 | 524 | 120,000 | 524 |
| 1997-05-30 | 519 | 520 | 516 | 520 | 147,000 | 520 |
| 1997-05-29 | 521 | 521 | 516 | 516 | 177,000 | 516 |
| 1997-05-28 | 520 | 522 | 515 | 521 | 119,000 | 521 |
| 1997-05-27 | 523 | 523 | 518 | 518 | 138,000 | 518 |
| 1997-05-26 | 523 | 523 | 516 | 523 | 201,000 | 523 |
| 1997-05-23 | 524 | 524 | 519 | 523 | 171,000 | 523 |
| 1997-05-22 | 513 | 524 | 513 | 524 | 113,000 | 524 |
| 1997-05-21 | 517 | 523 | 512 | 512 | 153,000 | 512 |
| 1997-05-20 | 525 | 525 | 516 | 517 | 213,000 | 517 |
| 1997-05-19 | 525 | 525 | 520 | 520 | 277,000 | 520 |
| 1997-05-16 | 520 | 524 | 518 | 524 | 535,000 | 524 |
| 1997-05-15 | 524 | 524 | 513 | 520 | 245,000 | 520 |
| 1997-05-14 | 516 | 528 | 514 | 518 | 150,000 | 518 |
| 1997-05-13 | 513 | 524 | 513 | 517 | 278,000 | 517 |
| 1997-05-12 | 509 | 512 | 506 | 512 | 111,000 | 512 |
| 1997-05-09 | 514 | 514 | 510 | 510 | 95,000 | 510 |
| 1997-05-08 | 518 | 519 | 513 | 514 | 236,000 | 514 |
| 1997-05-07 | 516 | 520 | 515 | 520 | 481,000 | 520 |
| 1997-05-06 | 525 | 533 | 523 | 525 | 501,000 | 525 |
| 1997-05-02 | 509 | 526 | 507 | 526 | 560,000 | 526 |
| 1997-05-01 | 507 | 520 | 507 | 507 | 419,000 | 507 |
| 1997-04-30 | 496 | 507 | 496 | 507 | 468,000 | 507 |
| 1997-04-28 | 496 | 496 | 490 | 491 | 73,000 | 491 |
| 1997-04-25 | 483 | 491 | 481 | 491 | 177,000 | 491 |
| 1997-04-24 | 490 | 493 | 485 | 488 | 575,000 | 488 |
| 1997-04-23 | 497 | 500 | 488 | 490 | 282,000 | 490 |
| 1997-04-22 | 485 | 497 | 485 | 497 | 159,000 | 497 |
| 1997-04-21 | 488 | 496 | 485 | 485 | 324,000 | 485 |
| 1997-04-18 | 470 | 487 | 470 | 487 | 150,000 | 487 |
| 1997-04-17 | 464 | 470 | 464 | 470 | 106,000 | 470 |
| 1997-04-16 | 463 | 464 | 455 | 460 | 650,000 | 460 |
| 1997-04-15 | 460 | 465 | 458 | 459 | 235,000 | 459 |
| 1997-04-14 | 458 | 467 | 458 | 460 | 86,000 | 460 |
| 1997-04-11 | 450 | 461 | 448 | 461 | 204,000 | 461 |
| 1997-04-10 | 459 | 463 | 451 | 451 | 100,000 | 451 |
| 1997-04-09 | 452 | 456 | 447 | 454 | 279,000 | 454 |
| 1997-04-08 | 460 | 462 | 450 | 452 | 158,000 | 452 |
| 1997-04-07 | 470 | 475 | 462 | 462 | 88,000 | 462 |
| 1997-04-04 | 472 | 472 | 465 | 470 | 190,000 | 470 |
| 1997-04-03 | 473 | 481 | 472 | 477 | 152,000 | 477 |
| 1997-04-02 | 480 | 484 | 475 | 475 | 151,000 | 475 |
| 1997-04-01 | 478 | 478 | 461 | 477 | 115,000 | 477 |
| 1997-03-31 | 474 | 479 | 472 | 478 | 48,000 | 478 |
| 1997-03-28 | 475 | 479 | 473 | 473 | 134,000 | 473 |
| 1997-03-27 | 492 | 492 | 470 | 475 | 198,000 | 475 |
| 1997-03-26 | 482 | 488 | 482 | 488 | 150,000 | 488 |
| 1997-03-25 | 497 | 498 | 493 | 493 | 451,000 | 493 |
| 1997-03-24 | 490 | 497 | 485 | 497 | 242,000 | 497 |
| 1997-03-21 | 490 | 490 | 485 | 488 | 190,000 | 488 |
| 1997-03-19 | 482 | 490 | 481 | 490 | 225,000 | 490 |
| 1997-03-18 | 475 | 485 | 474 | 482 | 154,000 | 482 |
| 1997-03-17 | 462 | 475 | 459 | 474 | 335,000 | 474 |
| 1997-03-14 | 447 | 459 | 447 | 457 | 547,000 | 457 |
| 1997-03-13 | 462 | 465 | 458 | 461 | 231,000 | 461 |
| 1997-03-12 | 468 | 468 | 458 | 461 | 870,000 | 461 |
| 1997-03-11 | 478 | 479 | 462 | 468 | 197,000 | 468 |
| 1997-03-10 | 477 | 480 | 467 | 476 | 333,000 | 476 |
| 1997-03-07 | 479 | 479 | 475 | 476 | 427,000 | 476 |
| 1997-03-06 | 492 | 493 | 480 | 485 | 267,000 | 485 |
| 1997-03-05 | 494 | 505 | 491 | 493 | 196,000 | 493 |
| 1997-03-04 | 502 | 502 | 496 | 501 | 269,000 | 501 |
| 1997-03-03 | 503 | 504 | 500 | 503 | 251,000 | 503 |
| 1997-02-28 | 505 | 506 | 503 | 505 | 370,000 | 505 |
| 1997-02-27 | 505 | 507 | 503 | 506 | 94,000 | 506 |
| 1997-02-26 | 511 | 513 | 502 | 508 | 217,000 | 508 |
| 1997-02-25 | 514 | 514 | 510 | 514 | 150,000 | 514 |
| 1997-02-24 | 514 | 517 | 510 | 516 | 335,000 | 516 |
| 1997-02-21 | 511 | 518 | 511 | 517 | 315,000 | 517 |
| 1997-02-20 | 507 | 516 | 507 | 510 | 145,000 | 510 |
| 1997-02-19 | 515 | 515 | 505 | 507 | 262,000 | 507 |
| 1997-02-18 | 525 | 525 | 515 | 515 | 108,000 | 515 |
| 1997-02-17 | 521 | 530 | 515 | 525 | 903,000 | 525 |
| 1997-02-14 | 510 | 525 | 507 | 525 | 160,000 | 525 |
| 1997-02-13 | 517 | 522 | 510 | 510 | 227,000 | 510 |
| 1997-02-12 | 509 | 520 | 508 | 509 | 199,000 | 509 |
| 1997-02-10 | 507 | 525 | 507 | 525 | 271,000 | 525 |
| 1997-02-07 | 516 | 520 | 510 | 520 | 250,000 | 520 |
| 1997-02-06 | 530 | 534 | 521 | 526 | 269,000 | 526 |
| 1997-02-05 | 530 | 530 | 520 | 521 | 130,000 | 521 |
| 1997-02-04 | 537 | 540 | 530 | 530 | 97,000 | 530 |
| 1997-02-03 | 536 | 536 | 530 | 535 | 170,000 | 535 |
| 1997-01-31 | 519 | 533 | 515 | 529 | 299,000 | 529 |
| 1997-01-30 | 513 | 520 | 510 | 520 | 277,000 | 520 |
| 1997-01-29 | 520 | 523 | 518 | 523 | 162,000 | 523 |
| 1997-01-28 | 501 | 511 | 500 | 511 | 200,000 | 511 |
| 1997-01-27 | 505 | 511 | 502 | 502 | 360,000 | 502 |
| 1997-01-24 | 516 | 516 | 505 | 505 | 375,000 | 505 |
| 1997-01-23 | 522 | 529 | 522 | 522 | 140,000 | 522 |
| 1997-01-22 | 522 | 535 | 516 | 532 | 243,000 | 532 |
| 1997-01-21 | 518 | 518 | 511 | 512 | 246,000 | 512 |
| 1997-01-20 | 525 | 525 | 510 | 518 | 309,000 | 518 |
| 1997-01-17 | 522 | 525 | 515 | 520 | 143,000 | 520 |
| 1997-01-16 | 515 | 525 | 514 | 525 | 572,000 | 525 |
| 1997-01-14 | 517 | 545 | 515 | 521 | 292,000 | 521 |
| 1997-01-13 | 512 | 520 | 507 | 517 | 311,000 | 517 |
| 1997-01-10 | 520 | 522 | 500 | 500 | 508,000 | 500 |
| 1997-01-09 | 532 | 534 | 520 | 522 | 213,000 | 522 |
| 1997-01-08 | 562 | 568 | 540 | 548 | 408,000 | 548 |
| 1997-01-07 | 567 | 572 | 561 | 567 | 177,000 | 567 |
| 1997-01-06 | 573 | 573 | 565 | 572 | 130,000 | 572 |
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
