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
