4912 ライオン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	477	481	470	471	109,000	471
1998-12-29	484	484	480	482	79,000	482
1998-12-28	479	484	476	479	129,000	479
1998-12-25	467	475	467	472	124,000	472
1998-12-24	480	480	475	476	152,000	476
1998-12-22	480	481	478	480	155,000	480
1998-12-21	470	480	470	480	51,000	480
1998-12-18	478	485	474	475	399,000	475
1998-12-17	470	475	467	473	255,000	473
1998-12-16	468	470	465	467	492,000	467
1998-12-15	464	466	460	466	248,000	466
1998-12-14	468	473	461	469	166,000	469
1998-12-11	478	478	467	467	378,000	467
1998-12-10	473	473	463	463	191,000	463
1998-12-09	469	470	464	468	266,000	468
1998-12-08	472	474	468	469	97,000	469
1998-12-07	471	475	471	475	77,000	475
1998-12-04	470	474	470	471	110,000	471
1998-12-03	478	485	477	479	110,000	479
1998-12-02	481	488	480	488	223,000	488
1998-12-01	480	482	469	480	229,000	480
1998-11-30	489	489	478	480	96,000	480
1998-11-27	487	493	482	490	245,000	490
1998-11-26	490	490	479	487	235,000	487
1998-11-25	484	492	479	490	532,000	490
1998-11-24	485	487	480	483	263,000	483
1998-11-20	479	485	479	480	150,000	480
1998-11-19	469	472	466	470	150,000	470
1998-11-18	470	474	470	470	113,000	470
1998-11-17	475	475	470	471	59,000	471
1998-11-16	470	478	470	477	154,000	477
1998-11-13	465	466	464	465	110,000	465
1998-11-12	465	470	465	467	96,000	467
1998-11-11	465	469	465	468	104,000	468
1998-11-10	470	470	466	470	198,000	470
1998-11-09	476	476	471	474	82,000	474
1998-11-06	479	480	475	476	119,000	476
1998-11-05	479	480	474	479	232,000	479
1998-11-04	465	479	465	479	285,000	479
1998-11-02	463	463	459	463	114,000	463
1998-10-30	459	463	455	463	162,000	463
1998-10-29	456	461	456	459	90,000	459
1998-10-28	462	462	458	460	67,000	460
1998-10-27	455	462	455	457	88,000	457
1998-10-26	455	462	455	457	43,000	457
1998-10-23	470	475	460	462	179,000	462
1998-10-22	457	467	456	460	220,000	460
1998-10-21	457	467	450	460	297,000	460
1998-10-20	445	457	445	454	310,000	454
1998-10-19	455	466	455	460	194,000	460
1998-10-16	454	459	450	455	254,000	455
1998-10-15	447	452	446	449	134,000	449
1998-10-14	449	450	445	446	74,000	446
1998-10-13	446	454	446	449	115,000	449
1998-10-12	453	459	453	455	120,000	455
1998-10-09	446	459	446	448	223,000	448
1998-10-08	465	465	449	449	387,000	449
1998-10-07	460	467	455	463	114,000	463
1998-10-06	460	460	450	454	161,000	454
1998-10-05	467	467	456	460	201,000	460
1998-10-02	470	473	465	467	209,000	467
1998-10-01	478	479	474	475	132,000	475
1998-09-30	480	484	473	474	191,000	474
1998-09-29	480	480	473	479	120,000	479
1998-09-28	474	483	474	478	131,000	478
1998-09-25	484	484	478	478	169,000	478
1998-09-24	489	489	474	478	208,000	478
1998-09-22	475	480	474	480	294,000	480
1998-09-21	469	475	462	474	324,000	474
1998-09-18	456	465	456	465	289,000	465
1998-09-17	454	461	454	461	305,000	461
1998-09-16	454	456	446	454	231,000	454
1998-09-14	439	451	439	451	163,000	451
1998-09-11	448	450	442	442	336,000	442
1998-09-10	458	461	456	458	348,000	458
1998-09-09	457	463	452	458	173,000	458
1998-09-08	460	464	459	462	273,000	462
1998-09-07	451	468	451	468	116,000	468
1998-09-04	452	457	451	451	209,000	451
1998-09-03	467	467	460	461	102,000	461
1998-09-02	474	474	462	462	146,000	462
1998-09-01	463	471	463	471	130,000	471
1998-08-31	462	471	461	471	178,000	471
1998-08-28	462	465	461	461	225,000	461
1998-08-27	478	479	473	476	139,000	476
1998-08-26	481	481	475	476	213,000	476
1998-08-25	480	484	476	481	343,000	481
1998-08-24	473	473	472	472	136,000	472
1998-08-21	476	479	475	475	84,000	475
1998-08-20	479	479	475	476	83,000	476
1998-08-19	476	483	473	483	122,000	483
1998-08-18	470	479	470	474	171,000	474
1998-08-17	473	477	470	471	138,000	471
1998-08-14	472	478	472	478	159,000	478
1998-08-13	471	477	471	473	91,000	473
1998-08-12	466	475	466	471	149,000	471
1998-08-11	474	476	470	470	101,000	470
1998-08-10	473	478	473	476	101,000	476
1998-08-07	470	478	470	478	91,000	478
1998-08-06	480	480	470	472	263,000	472
1998-08-05	484	485	481	485	148,000	485
1998-08-04	482	485	478	485	160,000	485
1998-08-03	482	487	480	482	75,000	482
1998-07-31	487	487	480	487	231,000	487
1998-07-30	480	485	480	482	186,000	482
1998-07-29	483	483	478	479	107,000	479
1998-07-28	480	483	478	481	387,000	481
1998-07-27	492	492	480	481	544,000	481
1998-07-24	487	493	484	493	434,000	493
1998-07-23	480	495	478	482	889,000	482
1998-07-22	481	481	476	476	232,000	476
1998-07-21	478	485	477	484	434,000	484
1998-07-17	478	478	474	475	96,000	475
1998-07-16	475	477	472	476	150,000	476
1998-07-15	476	478	473	475	318,000	475
1998-07-14	472	477	470	477	318,000	477
1998-07-13	467	472	460	471	251,000	471
1998-07-10	469	475	468	471	288,000	471
1998-07-09	469	472	467	472	148,000	472
1998-07-08	466	471	466	469	125,000	469
1998-07-07	470	473	464	464	471,000	464
1998-07-06	475	475	464	467	181,000	467
1998-07-03	473	478	464	475	71,000	475
1998-07-02	481	482	472	478	402,000	478
1998-07-01	465	474	464	474	245,000	474
1998-06-30	464	470	464	470	171,000	470
1998-06-29	465	466	461	464	120,000	464
1998-06-26	469	469	462	466	311,000	466
1998-06-25	470	474	465	474	419,000	474
1998-06-24	471	475	469	472	323,000	472
1998-06-23	468	473	465	471	211,000	471
1998-06-22	467	474	467	467	108,000	467
1998-06-19	470	470	465	467	111,000	467
1998-06-18	475	475	469	471	245,000	471
1998-06-17	465	467	460	465	69,000	465
1998-06-16	462	463	453	460	161,000	460
1998-06-15	465	470	458	462	124,000	462
1998-06-12	461	469	457	469	502,000	469
1998-06-11	462	462	455	456	126,000	456
1998-06-10	464	465	458	463	233,000	463
1998-06-09	451	463	449	459	159,000	459
1998-06-08	450	451	449	451	124,000	451
1998-06-05	447	451	447	451	99,000	451
1998-06-04	449	451	449	449	147,000	449
1998-06-03	451	451	448	449	152,000	449
1998-06-02	452	452	448	450	175,000	450
1998-06-01	460	460	449	452	189,000	452
1998-05-29	458	461	455	460	140,000	460
1998-05-28	452	459	451	459	130,000	459
1998-05-27	451	452	447	452	88,000	452
1998-05-26	441	450	441	446	135,000	446
1998-05-25	449	449	442	443	126,000	443
1998-05-22	454	454	445	445	135,000	445
1998-05-21	446	452	446	449	423,000	449
1998-05-20	445	454	442	445	283,000	445
1998-05-19	436	443	431	440	184,000	440
1998-05-18	435	435	431	431	202,000	431
1998-05-15	438	443	438	440	276,000	440
1998-05-14	445	450	445	448	90,000	448
1998-05-13	442	450	436	450	278,000	450
1998-05-12	458	460	445	445	156,000	445
1998-05-11	458	459	452	457	44,000	457
1998-05-08	452	460	450	451	72,000	451
1998-05-07	457	457	441	457	211,000	457
1998-05-06	461	461	453	457	143,000	457
1998-05-01	455	459	455	456	81,000	456
1998-04-30	463	465	455	465	127,000	465
1998-04-28	456	458	455	458	113,000	458
1998-04-27	465	466	462	465	62,000	465
1998-04-24	483	483	470	472	262,000	472
1998-04-23	462	482	462	480	207,000	480
1998-04-22	465	467	457	467	103,000	467
1998-04-21	460	468	460	467	58,000	467
1998-04-20	460	464	460	464	47,000	464
1998-04-17	466	466	453	456	77,000	456
1998-04-16	468	473	465	466	166,000	466
1998-04-15	449	472	449	465	265,000	465
1998-04-14	455	455	446	446	100,000	446
1998-04-13	455	461	455	460	14,000	460
1998-04-10	460	466	459	461	73,000	461
1998-04-09	458	463	457	463	128,000	463
1998-04-08	447	459	447	454	328,000	454
1998-04-07	450	465	449	462	243,000	462
1998-04-06	450	452	446	448	177,000	448
1998-04-03	451	451	441	444	271,000	444
1998-04-02	454	454	445	446	162,000	446
1998-04-01	455	456	452	454	99,000	454
1998-03-31	462	465	458	460	760,000	460
1998-03-30	452	460	452	458	161,000	458
1998-03-27	460	461	452	457	142,000	457
1998-03-26	458	465	456	460	193,000	460
1998-03-25	468	468	458	458	156,000	458
1998-03-24	465	465	453	465	157,000	465
1998-03-23	462	468	462	468	74,000	468
1998-03-20	460	470	460	460	175,000	460
1998-03-19	456	460	455	460	177,000	460
1998-03-18	460	465	455	455	318,000	455
1998-03-17	455	465	455	458	250,000	458
1998-03-16	456	459	450	453	77,000	453
1998-03-13	445	457	445	455	204,000	455
1998-03-12	447	455	440	445	119,000	445
1998-03-11	450	450	446	447	71,000	447
1998-03-10	453	456	446	448	128,000	448
1998-03-09	460	461	448	450	256,000	450
1998-03-06	453	458	448	455	144,000	455
1998-03-05	443	453	443	453	311,000	453
1998-03-04	464	465	463	463	65,000	463
1998-03-03	465	470	461	470	152,000	470
1998-03-02	457	465	455	464	145,000	464
1998-02-27	455	463	455	458	121,000	458
1998-02-26	451	458	450	455	48,000	455
1998-02-25	455	455	448	450	102,000	450
1998-02-24	461	465	450	451	126,000	451
1998-02-23	463	466	462	465	109,000	465
1998-02-20	463	467	463	466	160,000	466
1998-02-19	462	466	460	466	208,000	466
1998-02-18	468	469	463	463	99,000	463
1998-02-17	463	470	461	468	115,000	468
1998-02-16	462	473	462	472	75,000	472
1998-02-13	480	480	470	475	119,000	475
1998-02-12	488	489	478	481	178,000	481
1998-02-10	487	490	483	488	323,000	488
1998-02-09	476	485	476	482	470,000	482
1998-02-06	467	475	467	472	383,000	472
1998-02-05	458	465	457	463	253,000	463
1998-02-04	473	473	464	465	335,000	465
1998-02-03	466	476	466	475	496,000	475
1998-02-02	459	472	454	466	755,000	466
1998-01-30	450	459	450	459	469,000	459
1998-01-29	442	450	442	450	194,000	450
1998-01-28	446	453	445	445	571,000	445
1998-01-27	455	455	450	450	343,000	450
1998-01-26	425	450	425	450	390,000	450
1998-01-23	428	434	427	430	232,000	430
1998-01-22	421	430	420	430	123,000	430
1998-01-21	417	423	417	422	140,000	422
1998-01-20	414	415	409	415	280,000	415
1998-01-19	405	415	405	415	385,000	415
1998-01-16	400	420	400	409	140,000	409
1998-01-14	390	397	388	397	285,000	397
1998-01-13	390	393	385	391	67,000	391
1998-01-12	380	385	380	380	198,000	380
1998-01-09	384	389	381	388	45,000	388
1998-01-08	379	393	379	385	147,000	385
1998-01-07	376	384	375	384	52,000	384
1998-01-06	384	384	377	381	103,000	381
1998-01-05	386	386	375	385	27,000	385

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