4912 ライオン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 476 | 477 | 468 | 470 | 97,000 | 470 |
| 2002-12-27 | 473 | 484 | 472 | 481 | 269,000 | 481 |
| 2002-12-26 | 466 | 472 | 466 | 470 | 243,000 | 470 |
| 2002-12-25 | 467 | 473 | 467 | 468 | 143,000 | 468 |
| 2002-12-24 | 466 | 472 | 464 | 469 | 930,000 | 469 |
| 2002-12-20 | 468 | 469 | 461 | 462 | 769,000 | 462 |
| 2002-12-19 | 466 | 478 | 465 | 478 | 664,000 | 478 |
| 2002-12-18 | 477 | 479 | 473 | 479 | 421,000 | 479 |
| 2002-12-17 | 477 | 484 | 470 | 477 | 339,000 | 477 |
| 2002-12-16 | 486 | 486 | 474 | 477 | 332,000 | 477 |
| 2002-12-13 | 479 | 494 | 479 | 485 | 651,000 | 485 |
| 2002-12-12 | 487 | 495 | 485 | 494 | 292,000 | 494 |
| 2002-12-11 | 502 | 502 | 488 | 489 | 700,000 | 489 |
| 2002-12-10 | 498 | 506 | 495 | 504 | 567,000 | 504 |
| 2002-12-09 | 498 | 501 | 495 | 496 | 307,000 | 496 |
| 2002-12-06 | 498 | 501 | 497 | 499 | 306,000 | 499 |
| 2002-12-05 | 509 | 510 | 503 | 504 | 302,000 | 504 |
| 2002-12-04 | 512 | 516 | 507 | 507 | 327,000 | 507 |
| 2002-12-03 | 514 | 519 | 512 | 515 | 353,000 | 515 |
| 2002-12-02 | 520 | 522 | 512 | 518 | 483,000 | 518 |
| 2002-11-29 | 506 | 520 | 506 | 512 | 597,000 | 512 |
| 2002-11-28 | 513 | 516 | 508 | 510 | 432,000 | 510 |
| 2002-11-27 | 511 | 525 | 510 | 512 | 400,000 | 512 |
| 2002-11-26 | 527 | 529 | 516 | 518 | 290,000 | 518 |
| 2002-11-25 | 527 | 528 | 524 | 528 | 467,000 | 528 |
| 2002-11-22 | 526 | 528 | 522 | 527 | 204,000 | 527 |
| 2002-11-21 | 531 | 531 | 525 | 527 | 330,000 | 527 |
| 2002-11-20 | 526 | 532 | 523 | 532 | 330,000 | 532 |
| 2002-11-19 | 527 | 530 | 524 | 528 | 392,000 | 528 |
| 2002-11-18 | 533 | 533 | 526 | 532 | 327,000 | 532 |
| 2002-11-15 | 521 | 533 | 519 | 533 | 560,000 | 533 |
| 2002-11-14 | 522 | 525 | 514 | 520 | 326,000 | 520 |
| 2002-11-13 | 526 | 535 | 521 | 521 | 670,000 | 521 |
| 2002-11-12 | 507 | 529 | 507 | 526 | 324,000 | 526 |
| 2002-11-11 | 525 | 525 | 517 | 517 | 250,000 | 517 |
| 2002-11-08 | 530 | 530 | 526 | 527 | 316,000 | 527 |
| 2002-11-07 | 518 | 530 | 518 | 530 | 618,000 | 530 |
| 2002-11-06 | 525 | 535 | 523 | 525 | 962,000 | 525 |
| 2002-11-05 | 521 | 527 | 520 | 527 | 557,000 | 527 |
| 2002-11-01 | 505 | 520 | 505 | 520 | 872,000 | 520 |
| 2002-10-31 | 517 | 517 | 506 | 511 | 435,000 | 511 |
| 2002-10-30 | 515 | 522 | 515 | 516 | 379,000 | 516 |
| 2002-10-29 | 514 | 525 | 513 | 519 | 750,000 | 519 |
| 2002-10-28 | 510 | 516 | 505 | 516 | 600,000 | 516 |
| 2002-10-25 | 505 | 512 | 502 | 510 | 1,325,000 | 510 |
| 2002-10-24 | 500 | 508 | 497 | 504 | 701,000 | 504 |
| 2002-10-23 | 491 | 500 | 490 | 497 | 673,000 | 497 |
| 2002-10-22 | 495 | 497 | 490 | 490 | 703,000 | 490 |
| 2002-10-21 | 492 | 497 | 492 | 494 | 262,000 | 494 |
| 2002-10-18 | 493 | 503 | 491 | 492 | 601,000 | 492 |
| 2002-10-17 | 491 | 492 | 491 | 492 | 186,000 | 492 |
| 2002-10-16 | 493 | 495 | 490 | 491 | 321,000 | 491 |
| 2002-10-15 | 491 | 497 | 491 | 492 | 390,000 | 492 |
| 2002-10-11 | 486 | 490 | 483 | 488 | 548,000 | 488 |
| 2002-10-10 | 482 | 487 | 476 | 477 | 382,000 | 477 |
| 2002-10-09 | 493 | 493 | 481 | 486 | 296,000 | 486 |
| 2002-10-08 | 485 | 498 | 485 | 490 | 512,000 | 490 |
| 2002-10-07 | 500 | 502 | 488 | 488 | 547,000 | 488 |
| 2002-10-04 | 506 | 506 | 500 | 505 | 352,000 | 505 |
| 2002-10-03 | 496 | 511 | 494 | 508 | 1,357,000 | 508 |
| 2002-10-02 | 496 | 497 | 490 | 493 | 626,000 | 493 |
| 2002-10-01 | 495 | 497 | 493 | 496 | 410,000 | 496 |
| 2002-09-30 | 499 | 500 | 496 | 498 | 336,000 | 498 |
| 2002-09-27 | 496 | 499 | 496 | 499 | 331,000 | 499 |
| 2002-09-26 | 493 | 497 | 490 | 491 | 406,000 | 491 |
| 2002-09-25 | 495 | 500 | 490 | 495 | 479,000 | 495 |
| 2002-09-24 | 487 | 492 | 483 | 491 | 575,000 | 491 |
| 2002-09-20 | 486 | 497 | 483 | 486 | 362,000 | 486 |
| 2002-09-19 | 492 | 499 | 486 | 486 | 758,000 | 486 |
| 2002-09-18 | 476 | 489 | 474 | 489 | 448,000 | 489 |
| 2002-09-17 | 470 | 481 | 470 | 481 | 585,000 | 481 |
| 2002-09-13 | 470 | 471 | 465 | 469 | 719,000 | 469 |
| 2002-09-12 | 461 | 467 | 458 | 465 | 224,000 | 465 |
| 2002-09-11 | 464 | 467 | 460 | 462 | 369,000 | 462 |
| 2002-09-10 | 462 | 469 | 456 | 464 | 297,000 | 464 |
| 2002-09-09 | 446 | 462 | 445 | 460 | 484,000 | 460 |
| 2002-09-06 | 446 | 450 | 443 | 448 | 232,000 | 448 |
| 2002-09-05 | 448 | 451 | 448 | 449 | 305,000 | 449 |
| 2002-09-04 | 450 | 453 | 446 | 450 | 510,000 | 450 |
| 2002-09-03 | 450 | 455 | 450 | 450 | 278,000 | 450 |
| 2002-09-02 | 455 | 460 | 451 | 451 | 185,000 | 451 |
| 2002-08-30 | 460 | 460 | 452 | 460 | 329,000 | 460 |
| 2002-08-29 | 450 | 453 | 443 | 450 | 385,000 | 450 |
| 2002-08-28 | 456 | 457 | 451 | 455 | 383,000 | 455 |
| 2002-08-27 | 460 | 461 | 454 | 459 | 236,000 | 459 |
| 2002-08-26 | 455 | 461 | 454 | 460 | 281,000 | 460 |
| 2002-08-23 | 453 | 458 | 450 | 455 | 417,000 | 455 |
| 2002-08-22 | 445 | 452 | 442 | 447 | 295,000 | 447 |
| 2002-08-21 | 442 | 450 | 441 | 447 | 369,000 | 447 |
| 2002-08-20 | 431 | 447 | 431 | 442 | 577,000 | 442 |
| 2002-08-19 | 447 | 448 | 425 | 426 | 290,000 | 426 |
| 2002-08-16 | 448 | 448 | 443 | 443 | 173,000 | 443 |
| 2002-08-15 | 445 | 447 | 443 | 443 | 223,000 | 443 |
| 2002-08-14 | 433 | 443 | 433 | 440 | 227,000 | 440 |
| 2002-08-13 | 426 | 437 | 426 | 433 | 143,000 | 433 |
| 2002-08-12 | 433 | 440 | 426 | 426 | 182,000 | 426 |
| 2002-08-09 | 435 | 437 | 429 | 436 | 284,000 | 436 |
| 2002-08-08 | 432 | 434 | 425 | 425 | 113,000 | 425 |
| 2002-08-07 | 428 | 429 | 420 | 427 | 113,000 | 427 |
| 2002-08-06 | 432 | 433 | 426 | 428 | 111,000 | 428 |
| 2002-08-05 | 430 | 439 | 428 | 437 | 207,000 | 437 |
| 2002-08-02 | 426 | 432 | 421 | 432 | 262,000 | 432 |
| 2002-08-01 | 421 | 424 | 415 | 420 | 305,000 | 420 |
| 2002-07-31 | 414 | 420 | 411 | 412 | 334,000 | 412 |
| 2002-07-30 | 421 | 424 | 414 | 417 | 422,000 | 417 |
| 2002-07-29 | 418 | 419 | 411 | 411 | 356,000 | 411 |
| 2002-07-26 | 433 | 433 | 419 | 419 | 243,000 | 419 |
| 2002-07-25 | 438 | 440 | 433 | 433 | 179,000 | 433 |
| 2002-07-24 | 436 | 437 | 428 | 428 | 193,000 | 428 |
| 2002-07-23 | 437 | 441 | 435 | 436 | 217,000 | 436 |
| 2002-07-22 | 438 | 449 | 438 | 442 | 154,000 | 442 |
| 2002-07-19 | 439 | 444 | 438 | 438 | 135,000 | 438 |
| 2002-07-18 | 445 | 445 | 437 | 439 | 223,000 | 439 |
| 2002-07-17 | 430 | 438 | 429 | 438 | 142,000 | 438 |
| 2002-07-16 | 432 | 438 | 425 | 434 | 206,000 | 434 |
| 2002-07-15 | 442 | 443 | 433 | 433 | 163,000 | 433 |
| 2002-07-12 | 450 | 451 | 443 | 443 | 172,000 | 443 |
| 2002-07-11 | 450 | 452 | 445 | 450 | 129,000 | 450 |
| 2002-07-10 | 452 | 459 | 452 | 455 | 173,000 | 455 |
| 2002-07-09 | 442 | 459 | 442 | 452 | 360,000 | 452 |
| 2002-07-08 | 447 | 450 | 440 | 440 | 271,000 | 440 |
| 2002-07-05 | 435 | 443 | 435 | 440 | 131,000 | 440 |
| 2002-07-04 | 436 | 442 | 429 | 435 | 264,000 | 435 |
| 2002-07-03 | 426 | 435 | 422 | 434 | 195,000 | 434 |
| 2002-07-02 | 429 | 430 | 423 | 426 | 168,000 | 426 |
| 2002-07-01 | 436 | 437 | 417 | 427 | 269,000 | 427 |
| 2002-06-28 | 418 | 435 | 417 | 427 | 213,000 | 427 |
| 2002-06-27 | 420 | 421 | 410 | 420 | 462,000 | 420 |
| 2002-06-26 | 432 | 436 | 428 | 428 | 138,000 | 428 |
| 2002-06-25 | 445 | 448 | 434 | 437 | 209,000 | 437 |
| 2002-06-24 | 437 | 441 | 434 | 441 | 162,000 | 441 |
| 2002-06-21 | 432 | 438 | 431 | 431 | 188,000 | 431 |
| 2002-06-20 | 428 | 441 | 428 | 434 | 207,000 | 434 |
| 2002-06-19 | 442 | 443 | 428 | 428 | 262,000 | 428 |
| 2002-06-18 | 434 | 445 | 430 | 443 | 263,000 | 443 |
| 2002-06-17 | 447 | 447 | 427 | 429 | 354,000 | 429 |
| 2002-06-14 | 455 | 455 | 447 | 447 | 836,000 | 447 |
| 2002-06-13 | 464 | 464 | 450 | 450 | 217,000 | 450 |
| 2002-06-12 | 468 | 469 | 464 | 467 | 169,000 | 467 |
| 2002-06-11 | 462 | 470 | 462 | 468 | 330,000 | 468 |
| 2002-06-10 | 472 | 472 | 461 | 461 | 444,000 | 461 |
| 2002-06-07 | 449 | 462 | 448 | 462 | 262,000 | 462 |
| 2002-06-06 | 458 | 462 | 450 | 459 | 223,000 | 459 |
| 2002-06-05 | 455 | 464 | 455 | 456 | 273,000 | 456 |
| 2002-06-04 | 456 | 457 | 452 | 454 | 215,000 | 454 |
| 2002-06-03 | 453 | 460 | 442 | 455 | 511,000 | 455 |
| 2002-05-31 | 451 | 460 | 446 | 446 | 317,000 | 446 |
| 2002-05-30 | 445 | 450 | 445 | 450 | 146,000 | 450 |
| 2002-05-29 | 450 | 450 | 445 | 445 | 142,000 | 445 |
| 2002-05-28 | 449 | 452 | 445 | 452 | 163,000 | 452 |
| 2002-05-27 | 453 | 456 | 451 | 454 | 235,000 | 454 |
| 2002-05-24 | 457 | 457 | 445 | 454 | 356,000 | 454 |
| 2002-05-23 | 448 | 458 | 448 | 450 | 399,000 | 450 |
| 2002-05-22 | 437 | 452 | 437 | 445 | 578,000 | 445 |
| 2002-05-21 | 440 | 440 | 432 | 436 | 308,000 | 436 |
| 2002-05-20 | 427 | 434 | 427 | 433 | 340,000 | 433 |
| 2002-05-17 | 428 | 431 | 423 | 424 | 450,000 | 424 |
| 2002-05-16 | 421 | 426 | 421 | 426 | 437,000 | 426 |
| 2002-05-15 | 419 | 421 | 415 | 416 | 426,000 | 416 |
| 2002-05-14 | 417 | 419 | 414 | 414 | 283,000 | 414 |
| 2002-05-13 | 411 | 414 | 411 | 414 | 168,000 | 414 |
| 2002-05-10 | 413 | 414 | 411 | 412 | 264,000 | 412 |
| 2002-05-09 | 415 | 419 | 412 | 413 | 546,000 | 413 |
| 2002-05-08 | 413 | 419 | 413 | 415 | 365,000 | 415 |
| 2002-05-07 | 414 | 418 | 410 | 413 | 629,000 | 413 |
| 2002-05-02 | 417 | 417 | 413 | 413 | 364,000 | 413 |
| 2002-05-01 | 411 | 419 | 411 | 417 | 661,000 | 417 |
| 2002-04-30 | 411 | 413 | 408 | 409 | 650,000 | 409 |
| 2002-04-26 | 419 | 420 | 412 | 413 | 470,000 | 413 |
| 2002-04-25 | 425 | 429 | 417 | 419 | 710,000 | 419 |
| 2002-04-24 | 437 | 437 | 433 | 433 | 134,000 | 433 |
| 2002-04-23 | 435 | 445 | 435 | 444 | 283,000 | 444 |
| 2002-04-22 | 429 | 442 | 429 | 440 | 666,000 | 440 |
| 2002-04-19 | 426 | 427 | 423 | 424 | 566,000 | 424 |
| 2002-04-18 | 432 | 435 | 428 | 428 | 594,000 | 428 |
| 2002-04-17 | 440 | 440 | 430 | 433 | 281,000 | 433 |
| 2002-04-16 | 431 | 440 | 431 | 440 | 110,000 | 440 |
| 2002-04-15 | 434 | 434 | 429 | 434 | 243,000 | 434 |
| 2002-04-12 | 431 | 432 | 429 | 429 | 256,000 | 429 |
| 2002-04-11 | 442 | 442 | 430 | 430 | 161,000 | 430 |
| 2002-04-10 | 430 | 442 | 430 | 442 | 176,000 | 442 |
| 2002-04-09 | 438 | 438 | 430 | 430 | 170,000 | 430 |
| 2002-04-08 | 441 | 441 | 438 | 438 | 68,000 | 438 |
| 2002-04-05 | 442 | 442 | 436 | 441 | 69,000 | 441 |
| 2002-04-04 | 440 | 446 | 438 | 443 | 126,000 | 443 |
| 2002-04-03 | 433 | 442 | 433 | 441 | 170,000 | 441 |
| 2002-04-02 | 430 | 435 | 428 | 433 | 120,000 | 433 |
| 2002-04-01 | 432 | 433 | 425 | 430 | 133,000 | 430 |
| 2002-03-29 | 433 | 435 | 430 | 430 | 167,000 | 430 |
| 2002-03-28 | 450 | 450 | 432 | 433 | 172,000 | 433 |
| 2002-03-27 | 438 | 450 | 438 | 450 | 145,000 | 450 |
| 2002-03-26 | 430 | 450 | 430 | 443 | 171,000 | 443 |
| 2002-03-25 | 434 | 436 | 428 | 435 | 299,000 | 435 |
| 2002-03-22 | 436 | 436 | 430 | 431 | 229,000 | 431 |
| 2002-03-20 | 441 | 444 | 438 | 439 | 303,000 | 439 |
| 2002-03-19 | 447 | 449 | 440 | 445 | 257,000 | 445 |
| 2002-03-18 | 463 | 463 | 442 | 442 | 140,000 | 442 |
| 2002-03-15 | 457 | 457 | 450 | 456 | 184,000 | 456 |
| 2002-03-14 | 452 | 454 | 445 | 446 | 255,000 | 446 |
| 2002-03-13 | 450 | 457 | 449 | 449 | 145,000 | 449 |
| 2002-03-12 | 466 | 466 | 449 | 449 | 125,000 | 449 |
| 2002-03-11 | 460 | 462 | 451 | 459 | 179,000 | 459 |
| 2002-03-08 | 448 | 467 | 446 | 446 | 724,000 | 446 |
| 2002-03-07 | 464 | 469 | 455 | 468 | 110,000 | 468 |
| 2002-03-06 | 463 | 468 | 451 | 454 | 120,000 | 454 |
| 2002-03-05 | 455 | 473 | 455 | 473 | 395,000 | 473 |
| 2002-03-04 | 447 | 459 | 446 | 454 | 329,000 | 454 |
| 2002-03-01 | 441 | 447 | 437 | 446 | 168,000 | 446 |
| 2002-02-28 | 442 | 447 | 441 | 444 | 209,000 | 444 |
| 2002-02-27 | 438 | 444 | 437 | 444 | 220,000 | 444 |
| 2002-02-26 | 437 | 439 | 432 | 439 | 109,000 | 439 |
| 2002-02-25 | 446 | 449 | 437 | 437 | 175,000 | 437 |
| 2002-02-22 | 438 | 439 | 433 | 436 | 214,000 | 436 |
| 2002-02-21 | 429 | 439 | 426 | 439 | 149,000 | 439 |
| 2002-02-20 | 426 | 435 | 426 | 432 | 115,000 | 432 |
| 2002-02-19 | 433 | 433 | 424 | 427 | 149,000 | 427 |
| 2002-02-18 | 434 | 440 | 429 | 433 | 205,000 | 433 |
| 2002-02-15 | 422 | 427 | 417 | 425 | 388,000 | 425 |
| 2002-02-14 | 440 | 442 | 422 | 422 | 226,000 | 422 |
| 2002-02-13 | 435 | 445 | 435 | 442 | 286,000 | 442 |
| 2002-02-12 | 428 | 438 | 424 | 429 | 247,000 | 429 |
| 2002-02-08 | 400 | 417 | 394 | 415 | 464,000 | 415 |
| 2002-02-07 | 413 | 415 | 410 | 410 | 133,000 | 410 |
| 2002-02-06 | 402 | 414 | 402 | 413 | 131,000 | 413 |
| 2002-02-05 | 423 | 423 | 405 | 406 | 160,000 | 406 |
| 2002-02-04 | 427 | 428 | 417 | 425 | 116,000 | 425 |
| 2002-02-01 | 425 | 436 | 420 | 427 | 255,000 | 427 |
| 2002-01-31 | 429 | 435 | 427 | 427 | 184,000 | 427 |
| 2002-01-30 | 425 | 430 | 425 | 430 | 183,000 | 430 |
| 2002-01-29 | 432 | 436 | 431 | 433 | 165,000 | 433 |
| 2002-01-28 | 431 | 440 | 431 | 440 | 130,000 | 440 |
| 2002-01-25 | 433 | 438 | 431 | 435 | 242,000 | 435 |
| 2002-01-24 | 433 | 440 | 433 | 436 | 178,000 | 436 |
| 2002-01-23 | 431 | 441 | 431 | 431 | 215,000 | 431 |
| 2002-01-22 | 442 | 444 | 431 | 431 | 241,000 | 431 |
| 2002-01-21 | 434 | 443 | 434 | 442 | 251,000 | 442 |
| 2002-01-18 | 430 | 434 | 430 | 434 | 196,000 | 434 |
| 2002-01-17 | 424 | 435 | 415 | 430 | 377,000 | 430 |
| 2002-01-16 | 422 | 433 | 422 | 430 | 297,000 | 430 |
| 2002-01-15 | 427 | 434 | 416 | 430 | 470,000 | 430 |
| 2002-01-11 | 421 | 426 | 412 | 412 | 287,000 | 412 |
| 2002-01-10 | 431 | 432 | 421 | 421 | 224,000 | 421 |
| 2002-01-09 | 424 | 432 | 421 | 432 | 294,000 | 432 |
| 2002-01-08 | 440 | 444 | 421 | 421 | 382,000 | 421 |
| 2002-01-07 | 455 | 455 | 427 | 433 | 478,000 | 433 |
| 2002-01-04 | 451 | 460 | 449 | 459 | 76,000 | 459 |
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
