4912 ライオン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	414	415	411	412	23,000	412
1999-12-29	415	428	410	415	139,000	415
1999-12-28	412	425	410	411	147,000	411
1999-12-27	411	427	411	417	79,000	417
1999-12-24	439	439	420	420	110,000	420
1999-12-22	420	424	413	418	76,000	418
1999-12-21	424	425	415	417	266,000	417
1999-12-20	439	441	436	439	298,000	439
1999-12-17	430	441	423	440	649,000	440
1999-12-16	421	436	421	435	381,000	435
1999-12-15	410	433	410	430	538,000	430
1999-12-14	404	417	402	415	543,000	415
1999-12-13	409	419	405	409	225,000	409
1999-12-10	420	424	418	424	529,000	424
1999-12-09	419	419	407	411	121,000	411
1999-12-08	415	423	410	420	245,000	420
1999-12-07	423	428	420	425	191,000	425
1999-12-06	421	435	421	433	366,000	433
1999-12-03	430	430	400	424	575,000	424
1999-12-02	435	440	430	437	1,042,000	437
1999-12-01	398	410	393	410	385,000	410
1999-11-30	395	400	390	392	482,000	392
1999-11-29	391	405	384	400	312,000	400
1999-11-26	396	398	381	386	416,000	386
1999-11-25	400	400	385	386	732,000	386
1999-11-24	410	410	397	400	458,000	400
1999-11-22	415	418	410	415	202,000	415
1999-11-19	415	420	413	419	125,000	419
1999-11-18	415	420	410	420	226,000	420
1999-11-17	405	420	401	420	95,000	420
1999-11-16	390	414	390	405	183,000	405
1999-11-15	399	400	378	390	617,000	390
1999-11-12	397	407	396	397	296,000	397
1999-11-11	405	406	396	405	536,000	405
1999-11-10	420	420	405	420	407,000	420
1999-11-09	428	428	420	426	346,000	426
1999-11-08	418	420	415	419	256,000	419
1999-11-05	421	429	418	420	346,000	420
1999-11-04	415	426	414	426	678,000	426
1999-11-02	404	410	401	410	155,000	410
1999-11-01	409	410	404	404	202,000	404
1999-10-29	405	412	400	404	391,000	404
1999-10-28	400	403	398	400	397,000	400
1999-10-27	397	401	396	401	214,000	401
1999-10-26	399	400	397	398	260,000	398
1999-10-25	400	404	399	400	620,000	400
1999-10-22	398	400	396	399	390,000	399
1999-10-21	405	405	393	400	337,000	400
1999-10-20	400	401	396	400	507,000	400
1999-10-19	400	405	389	390	757,000	390
1999-10-18	409	410	405	405	513,000	405
1999-10-15	409	413	406	410	550,000	410
1999-10-14	411	413	408	413	465,000	413
1999-10-13	415	417	412	416	362,000	416
1999-10-12	417	418	412	412	464,000	412
1999-10-08	416	419	415	417	289,000	417
1999-10-07	421	422	418	419	320,000	419
1999-10-06	421	425	420	423	369,000	423
1999-10-05	425	425	421	424	173,000	424
1999-10-04	425	425	421	422	98,000	422
1999-10-01	418	421	418	420	396,000	420
1999-09-30	418	425	416	424	527,000	424
1999-09-29	413	418	410	418	316,000	418
1999-09-28	419	420	413	420	463,000	420
1999-09-27	419	426	419	421	198,000	421
1999-09-24	417	423	412	419	480,000	419
1999-09-22	413	419	411	413	338,000	413
1999-09-21	420	429	412	428	475,000	428
1999-09-20	417	426	412	419	249,000	419
1999-09-17	410	410	409	410	635,000	410
1999-09-16	410	410	405	410	443,000	410
1999-09-14	412	417	408	413	703,000	413
1999-09-13	415	416	410	411	695,000	411
1999-09-10	425	426	420	420	1,066,000	420
1999-09-09	431	433	426	426	315,000	426
1999-09-08	440	440	431	432	222,000	432
1999-09-07	438	440	437	438	100,000	438
1999-09-06	440	446	436	444	136,000	444
1999-09-03	436	447	435	441	248,000	441
1999-09-02	448	456	446	451	443,000	451
1999-09-01	430	445	426	440	958,000	440
1999-08-31	436	453	420	420	2,881,000	420
1999-08-30	430	439	425	436	1,151,000	436
1999-08-27	449	455	442	448	877,000	448
1999-08-26	430	433	415	416	1,488,000	416
1999-08-25	441	441	430	430	771,000	430
1999-08-24	451	455	441	441	646,000	441
1999-08-23	444	444	440	441	905,000	441
1999-08-20	452	452	430	430	607,000	430
1999-08-19	440	444	425	443	1,495,000	443
1999-08-18	445	450	435	439	1,707,000	439
1999-08-17	490	490	474	475	313,000	475
1999-08-16	482	485	476	485	251,000	485
1999-08-13	468	480	468	476	130,000	476
1999-08-12	471	474	466	470	89,000	470
1999-08-11	471	478	467	470	223,000	470
1999-08-10	480	485	470	476	95,000	476
1999-08-09	485	490	480	480	107,000	480
1999-08-06	482	487	480	486	223,000	486
1999-08-05	477	477	466	472	320,000	472
1999-08-04	485	486	475	475	479,000	475
1999-08-03	472	480	472	475	122,000	475
1999-08-02	472	476	467	472	191,000	472
1999-07-30	477	487	472	487	219,000	487
1999-07-29	484	487	468	472	131,000	472
1999-07-28	480	484	468	484	335,000	484
1999-07-27	471	473	466	470	241,000	470
1999-07-26	466	475	466	470	419,000	470
1999-07-23	471	471	465	466	183,000	466
1999-07-22	470	472	465	466	310,000	466
1999-07-21	480	480	468	472	556,000	472
1999-07-19	480	483	480	480	114,000	480
1999-07-16	482	485	480	480	138,000	480
1999-07-15	485	490	480	488	268,000	488
1999-07-14	494	494	484	486	315,000	486
1999-07-13	495	496	483	489	389,000	489
1999-07-12	498	500	495	498	255,000	498
1999-07-09	493	498	493	498	342,000	498
1999-07-08	504	504	498	500	155,000	500
1999-07-07	504	504	497	500	197,000	500
1999-07-06	505	505	499	500	232,000	500
1999-07-05	504	508	496	505	295,000	505
1999-07-02	505	520	505	505	452,000	505
1999-07-01	501	502	498	498	227,000	498
1999-06-30	501	501	495	500	322,000	500
1999-06-29	490	504	489	497	344,000	497
1999-06-28	497	500	487	487	164,000	487
1999-06-25	503	508	497	497	314,000	497
1999-06-24	500	505	500	502	468,000	502
1999-06-23	502	507	496	496	497,000	496
1999-06-22	514	515	500	510	301,000	510
1999-06-21	515	519	512	515	247,000	515
1999-06-18	510	512	508	509	245,000	509
1999-06-17	500	500	497	500	779,000	500
1999-06-16	502	502	497	500	486,000	500
1999-06-15	514	514	508	510	206,000	510
1999-06-14	518	519	512	517	910,000	517
1999-06-11	514	518	513	518	1,303,000	518
1999-06-10	514	514	506	509	492,000	509
1999-06-09	504	514	504	510	846,000	510
1999-06-08	502	504	500	504	180,000	504
1999-06-07	496	503	496	497	245,000	497
1999-06-04	504	506	498	505	387,000	505
1999-06-03	517	517	508	510	377,000	510
1999-06-02	517	518	513	518	363,000	518
1999-06-01	516	517	508	515	106,000	515
1999-05-31	511	518	509	518	203,000	518
1999-05-28	515	515	510	513	124,000	513
1999-05-27	519	520	512	520	221,000	520
1999-05-26	513	515	511	513	183,000	513
1999-05-25	515	521	511	519	444,000	519
1999-05-24	512	516	510	514	180,000	514
1999-05-21	515	515	510	511	199,000	511
1999-05-20	516	517	512	512	383,000	512
1999-05-19	514	524	509	516	593,000	516
1999-05-18	515	519	510	512	425,000	512
1999-05-17	530	530	511	520	660,000	520
1999-05-14	536	541	530	538	1,433,000	538
1999-05-13	528	544	522	535	5,082,000	535
1999-05-12	508	511	507	510	1,503,000	510
1999-05-11	504	507	500	500	1,302,000	500
1999-05-10	504	504	498	500	442,000	500
1999-05-07	502	506	500	505	561,000	505
1999-05-06	495	500	490	500	443,000	500
1999-04-30	493	498	490	495	329,000	495
1999-04-28	481	494	480	488	411,000	488
1999-04-27	476	482	476	476	113,000	476
1999-04-26	480	485	476	478	190,000	478
1999-04-23	487	487	480	480	123,000	480
1999-04-22	490	492	487	487	181,000	487
1999-04-21	482	485	480	485	115,000	485
1999-04-20	481	483	475	480	259,000	480
1999-04-19	493	493	484	489	141,000	489
1999-04-16	492	493	485	493	132,000	493
1999-04-15	480	494	480	494	281,000	494
1999-04-14	489	489	481	489	223,000	489
1999-04-13	486	489	481	489	187,000	489
1999-04-12	484	485	476	476	219,000	476
1999-04-09	488	494	485	486	542,000	486
1999-04-08	474	488	474	488	830,000	488
1999-04-07	478	478	467	470	247,000	470
1999-04-06	470	475	464	475	269,000	475
1999-04-05	460	472	460	470	275,000	470
1999-04-02	460	464	457	460	197,000	460
1999-04-01	452	460	450	455	262,000	455
1999-03-31	442	447	441	447	141,000	447
1999-03-30	450	454	440	440	159,000	440
1999-03-29	441	448	438	447	260,000	447
1999-03-26	440	444	438	442	140,000	442
1999-03-25	435	442	431	437	245,000	437
1999-03-24	439	439	425	426	797,000	426
1999-03-23	450	450	434	438	599,000	438
1999-03-19	447	452	445	446	189,000	446
1999-03-18	450	459	447	447	376,000	447
1999-03-17	450	450	442	444	308,000	444
1999-03-16	438	452	437	450	712,000	450
1999-03-15	442	442	432	432	632,000	432
1999-03-12	466	473	450	451	456,000	451
1999-03-11	460	462	451	457	424,000	457
1999-03-10	451	463	451	463	229,000	463
1999-03-09	453	455	450	450	179,000	450
1999-03-08	464	472	458	458	186,000	458
1999-03-05	458	468	458	468	252,000	468
1999-03-04	462	466	459	461	68,000	461
1999-03-03	462	462	457	461	119,000	461
1999-03-02	455	461	455	457	162,000	457
1999-03-01	468	468	465	465	143,000	465
1999-02-26	468	474	463	466	254,000	466
1999-02-25	469	469	466	466	436,000	466
1999-02-24	451	469	451	464	306,000	464
1999-02-23	450	452	430	436	641,000	436
1999-02-22	453	458	447	450	408,000	450
1999-02-19	467	467	451	458	200,000	458
1999-02-18	474	474	466	470	243,000	470
1999-02-17	472	475	470	473	532,000	473
1999-02-16	476	482	470	470	380,000	470
1999-02-15	472	479	471	476	343,000	476
1999-02-12	473	480	471	475	567,000	475
1999-02-10	471	479	471	474	281,000	474
1999-02-09	482	482	473	475	73,000	475
1999-02-08	469	480	469	479	66,000	479
1999-02-05	470	470	468	468	175,000	468
1999-02-04	478	479	472	475	107,000	475
1999-02-03	477	480	476	477	56,000	477
1999-02-02	482	485	479	482	93,000	482
1999-02-01	480	480	475	476	95,000	476
1999-01-29	482	482	476	480	143,000	480
1999-01-28	478	482	476	476	132,000	476
1999-01-27	488	488	482	483	144,000	483
1999-01-26	487	489	480	482	107,000	482
1999-01-25	481	493	477	489	300,000	489
1999-01-22	479	480	471	476	179,000	476
1999-01-21	479	480	473	479	148,000	479
1999-01-20	477	484	471	484	149,000	484
1999-01-19	473	484	473	483	124,000	483
1999-01-18	483	488	476	478	212,000	478
1999-01-14	482	488	482	483	113,000	483
1999-01-13	487	489	486	487	129,000	487
1999-01-12	490	494	486	486	169,000	486
1999-01-11	486	493	486	489	169,000	489
1999-01-08	490	500	485	486	731,000	486
1999-01-07	485	490	484	489	117,000	489
1999-01-06	475	485	472	485	149,000	485
1999-01-05	473	479	468	475	156,000	475
1999-01-04	471	471	468	468	38,000	468

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