4912 ライオン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 574 | 574 | 570 | 572 | 145,000 | 572 |
| 2003-12-29 | 568 | 576 | 568 | 574 | 218,000 | 574 |
| 2003-12-26 | 570 | 572 | 563 | 568 | 135,000 | 568 |
| 2003-12-25 | 571 | 574 | 566 | 574 | 261,000 | 574 |
| 2003-12-24 | 589 | 590 | 580 | 583 | 366,000 | 583 |
| 2003-12-22 | 586 | 590 | 581 | 587 | 368,000 | 587 |
| 2003-12-19 | 586 | 587 | 578 | 581 | 366,000 | 581 |
| 2003-12-18 | 576 | 576 | 569 | 576 | 295,000 | 576 |
| 2003-12-17 | 583 | 585 | 575 | 575 | 318,000 | 575 |
| 2003-12-16 | 591 | 591 | 580 | 581 | 731,000 | 581 |
| 2003-12-15 | 594 | 596 | 589 | 591 | 342,000 | 591 |
| 2003-12-12 | 595 | 597 | 590 | 593 | 508,000 | 593 |
| 2003-12-11 | 584 | 589 | 580 | 588 | 310,000 | 588 |
| 2003-12-10 | 580 | 586 | 579 | 584 | 281,000 | 584 |
| 2003-12-09 | 578 | 592 | 578 | 590 | 303,000 | 590 |
| 2003-12-08 | 590 | 590 | 578 | 578 | 243,000 | 578 |
| 2003-12-05 | 599 | 599 | 587 | 589 | 204,000 | 589 |
| 2003-12-04 | 602 | 605 | 599 | 599 | 162,000 | 599 |
| 2003-12-03 | 602 | 604 | 597 | 601 | 134,000 | 601 |
| 2003-12-02 | 606 | 606 | 593 | 598 | 152,000 | 598 |
| 2003-12-01 | 588 | 605 | 587 | 604 | 186,000 | 604 |
| 2003-11-28 | 600 | 603 | 591 | 591 | 188,000 | 591 |
| 2003-11-27 | 592 | 596 | 586 | 586 | 162,000 | 586 |
| 2003-11-26 | 595 | 605 | 590 | 595 | 165,000 | 595 |
| 2003-11-25 | 598 | 598 | 590 | 591 | 122,000 | 591 |
| 2003-11-21 | 594 | 599 | 580 | 588 | 154,000 | 588 |
| 2003-11-20 | 588 | 595 | 584 | 594 | 149,000 | 594 |
| 2003-11-19 | 578 | 587 | 575 | 583 | 154,000 | 583 |
| 2003-11-18 | 591 | 597 | 566 | 581 | 325,000 | 581 |
| 2003-11-17 | 615 | 615 | 599 | 600 | 293,000 | 600 |
| 2003-11-14 | 615 | 618 | 607 | 614 | 328,000 | 614 |
| 2003-11-13 | 608 | 610 | 597 | 606 | 392,000 | 606 |
| 2003-11-12 | 612 | 612 | 605 | 606 | 252,000 | 606 |
| 2003-11-11 | 610 | 613 | 599 | 611 | 329,000 | 611 |
| 2003-11-10 | 603 | 613 | 600 | 608 | 160,000 | 608 |
| 2003-11-07 | 601 | 604 | 597 | 599 | 201,000 | 599 |
| 2003-11-06 | 611 | 611 | 600 | 601 | 313,000 | 601 |
| 2003-11-05 | 615 | 618 | 610 | 612 | 249,000 | 612 |
| 2003-11-04 | 610 | 617 | 610 | 614 | 317,000 | 614 |
| 2003-10-31 | 615 | 618 | 608 | 608 | 293,000 | 608 |
| 2003-10-30 | 608 | 613 | 603 | 610 | 150,000 | 610 |
| 2003-10-29 | 619 | 626 | 606 | 610 | 256,000 | 610 |
| 2003-10-28 | 608 | 610 | 604 | 605 | 163,000 | 605 |
| 2003-10-27 | 613 | 622 | 601 | 604 | 380,000 | 604 |
| 2003-10-24 | 607 | 607 | 598 | 601 | 335,000 | 601 |
| 2003-10-23 | 611 | 611 | 597 | 597 | 646,000 | 597 |
| 2003-10-22 | 634 | 635 | 611 | 612 | 673,000 | 612 |
| 2003-10-21 | 643 | 643 | 632 | 632 | 367,000 | 632 |
| 2003-10-20 | 640 | 644 | 636 | 640 | 426,000 | 640 |
| 2003-10-17 | 635 | 635 | 630 | 632 | 259,000 | 632 |
| 2003-10-16 | 634 | 635 | 627 | 634 | 224,000 | 634 |
| 2003-10-15 | 629 | 641 | 627 | 627 | 362,000 | 627 |
| 2003-10-14 | 638 | 640 | 626 | 628 | 385,000 | 628 |
| 2003-10-10 | 631 | 645 | 630 | 639 | 467,000 | 639 |
| 2003-10-09 | 630 | 635 | 627 | 630 | 283,000 | 630 |
| 2003-10-08 | 627 | 635 | 626 | 629 | 560,000 | 629 |
| 2003-10-07 | 634 | 635 | 626 | 630 | 442,000 | 630 |
| 2003-10-06 | 649 | 651 | 631 | 634 | 535,000 | 634 |
| 2003-10-03 | 639 | 647 | 639 | 645 | 543,000 | 645 |
| 2003-10-02 | 655 | 657 | 640 | 645 | 439,000 | 645 |
| 2003-10-01 | 654 | 658 | 648 | 650 | 882,000 | 650 |
| 2003-09-30 | 650 | 652 | 644 | 644 | 321,000 | 644 |
| 2003-09-29 | 652 | 653 | 643 | 644 | 321,000 | 644 |
| 2003-09-26 | 636 | 650 | 636 | 643 | 338,000 | 643 |
| 2003-09-25 | 644 | 644 | 634 | 636 | 407,000 | 636 |
| 2003-09-24 | 635 | 643 | 635 | 641 | 417,000 | 641 |
| 2003-09-22 | 660 | 660 | 620 | 632 | 594,000 | 632 |
| 2003-09-19 | 633 | 657 | 633 | 657 | 882,000 | 657 |
| 2003-09-18 | 626 | 634 | 626 | 632 | 486,000 | 632 |
| 2003-09-17 | 639 | 640 | 623 | 627 | 517,000 | 627 |
| 2003-09-16 | 633 | 633 | 626 | 629 | 359,000 | 629 |
| 2003-09-12 | 635 | 635 | 622 | 623 | 796,000 | 623 |
| 2003-09-11 | 615 | 619 | 612 | 615 | 444,000 | 615 |
| 2003-09-10 | 625 | 632 | 616 | 617 | 444,000 | 617 |
| 2003-09-09 | 637 | 641 | 623 | 624 | 911,000 | 624 |
| 2003-09-08 | 614 | 635 | 612 | 632 | 1,198,000 | 632 |
| 2003-09-05 | 596 | 614 | 596 | 609 | 1,434,000 | 609 |
| 2003-09-04 | 575 | 598 | 575 | 590 | 560,000 | 590 |
| 2003-09-03 | 573 | 576 | 573 | 575 | 198,000 | 575 |
| 2003-09-02 | 580 | 580 | 572 | 573 | 240,000 | 573 |
| 2003-09-01 | 578 | 584 | 578 | 580 | 203,000 | 580 |
| 2003-08-29 | 575 | 580 | 574 | 578 | 130,000 | 578 |
| 2003-08-28 | 581 | 581 | 573 | 575 | 229,000 | 575 |
| 2003-08-27 | 585 | 590 | 580 | 584 | 184,000 | 584 |
| 2003-08-26 | 593 | 597 | 585 | 585 | 439,000 | 585 |
| 2003-08-25 | 587 | 599 | 586 | 593 | 560,000 | 593 |
| 2003-08-22 | 588 | 588 | 580 | 580 | 260,000 | 580 |
| 2003-08-21 | 578 | 588 | 575 | 582 | 289,000 | 582 |
| 2003-08-20 | 574 | 578 | 573 | 578 | 320,000 | 578 |
| 2003-08-19 | 585 | 585 | 572 | 574 | 254,000 | 574 |
| 2003-08-18 | 584 | 593 | 576 | 580 | 619,000 | 580 |
| 2003-08-15 | 553 | 577 | 551 | 573 | 1,094,000 | 573 |
| 2003-08-14 | 533 | 548 | 532 | 543 | 567,000 | 543 |
| 2003-08-13 | 535 | 536 | 531 | 533 | 453,000 | 533 |
| 2003-08-12 | 539 | 542 | 533 | 535 | 491,000 | 535 |
| 2003-08-11 | 527 | 544 | 523 | 542 | 621,000 | 542 |
| 2003-08-08 | 516 | 522 | 515 | 519 | 247,000 | 519 |
| 2003-08-07 | 515 | 519 | 514 | 517 | 199,000 | 517 |
| 2003-08-06 | 516 | 519 | 512 | 515 | 184,000 | 515 |
| 2003-08-05 | 516 | 520 | 515 | 516 | 217,000 | 516 |
| 2003-08-04 | 522 | 522 | 516 | 516 | 125,000 | 516 |
| 2003-08-01 | 517 | 518 | 515 | 515 | 219,000 | 515 |
| 2003-07-31 | 519 | 526 | 515 | 517 | 164,000 | 517 |
| 2003-07-30 | 524 | 525 | 519 | 519 | 164,000 | 519 |
| 2003-07-29 | 528 | 528 | 524 | 526 | 147,000 | 526 |
| 2003-07-28 | 525 | 531 | 524 | 528 | 252,000 | 528 |
| 2003-07-25 | 515 | 518 | 515 | 515 | 176,000 | 515 |
| 2003-07-24 | 519 | 526 | 513 | 518 | 290,000 | 518 |
| 2003-07-23 | 533 | 533 | 517 | 519 | 310,000 | 519 |
| 2003-07-22 | 524 | 534 | 522 | 528 | 420,000 | 528 |
| 2003-07-18 | 525 | 532 | 522 | 532 | 317,000 | 532 |
| 2003-07-17 | 533 | 533 | 520 | 525 | 476,000 | 525 |
| 2003-07-16 | 517 | 538 | 517 | 529 | 572,000 | 529 |
| 2003-07-15 | 524 | 524 | 515 | 517 | 599,000 | 517 |
| 2003-07-14 | 515 | 520 | 513 | 514 | 266,000 | 514 |
| 2003-07-11 | 518 | 521 | 515 | 515 | 281,000 | 515 |
| 2003-07-10 | 511 | 526 | 511 | 521 | 420,000 | 521 |
| 2003-07-09 | 510 | 519 | 504 | 515 | 524,000 | 515 |
| 2003-07-08 | 520 | 520 | 503 | 507 | 687,000 | 507 |
| 2003-07-07 | 525 | 527 | 516 | 523 | 348,000 | 523 |
| 2003-07-04 | 532 | 534 | 524 | 525 | 227,000 | 525 |
| 2003-07-03 | 538 | 538 | 523 | 532 | 326,000 | 532 |
| 2003-07-02 | 527 | 535 | 519 | 529 | 444,000 | 529 |
| 2003-07-01 | 519 | 525 | 515 | 522 | 439,000 | 522 |
| 2003-06-30 | 525 | 530 | 514 | 517 | 400,000 | 517 |
| 2003-06-27 | 529 | 530 | 515 | 521 | 578,000 | 521 |
| 2003-06-26 | 524 | 530 | 521 | 530 | 297,000 | 530 |
| 2003-06-25 | 526 | 527 | 520 | 521 | 374,000 | 521 |
| 2003-06-24 | 535 | 535 | 528 | 528 | 467,000 | 528 |
| 2003-06-23 | 538 | 540 | 532 | 536 | 403,000 | 536 |
| 2003-06-20 | 557 | 558 | 546 | 546 | 489,000 | 546 |
| 2003-06-19 | 557 | 562 | 550 | 550 | 658,000 | 550 |
| 2003-06-18 | 557 | 574 | 553 | 554 | 1,001,000 | 554 |
| 2003-06-17 | 602 | 604 | 542 | 547 | 3,040,000 | 547 |
| 2003-06-16 | 518 | 523 | 511 | 522 | 495,000 | 522 |
| 2003-06-13 | 524 | 524 | 509 | 516 | 1,212,000 | 516 |
| 2003-06-12 | 498 | 506 | 498 | 499 | 285,000 | 499 |
| 2003-06-11 | 504 | 508 | 498 | 498 | 214,000 | 498 |
| 2003-06-10 | 508 | 508 | 501 | 505 | 212,000 | 505 |
| 2003-06-09 | 513 | 516 | 508 | 510 | 288,000 | 510 |
| 2003-06-06 | 513 | 516 | 510 | 513 | 234,000 | 513 |
| 2003-06-05 | 515 | 516 | 512 | 513 | 196,000 | 513 |
| 2003-06-04 | 517 | 517 | 512 | 516 | 195,000 | 516 |
| 2003-06-03 | 508 | 517 | 508 | 517 | 198,000 | 517 |
| 2003-06-02 | 509 | 512 | 505 | 508 | 229,000 | 508 |
| 2003-05-30 | 510 | 517 | 508 | 510 | 417,000 | 510 |
| 2003-05-29 | 508 | 510 | 506 | 509 | 181,000 | 509 |
| 2003-05-28 | 505 | 510 | 505 | 508 | 188,000 | 508 |
| 2003-05-27 | 510 | 511 | 505 | 505 | 127,000 | 505 |
| 2003-05-26 | 508 | 517 | 503 | 511 | 292,000 | 511 |
| 2003-05-23 | 517 | 517 | 508 | 508 | 224,000 | 508 |
| 2003-05-22 | 501 | 512 | 501 | 509 | 264,000 | 509 |
| 2003-05-21 | 501 | 501 | 494 | 494 | 186,000 | 494 |
| 2003-05-20 | 504 | 509 | 503 | 505 | 199,000 | 505 |
| 2003-05-19 | 512 | 512 | 498 | 504 | 291,000 | 504 |
| 2003-05-16 | 505 | 516 | 501 | 512 | 659,000 | 512 |
| 2003-05-15 | 493 | 504 | 490 | 498 | 733,000 | 498 |
| 2003-05-14 | 484 | 493 | 475 | 493 | 1,568,000 | 493 |
| 2003-05-13 | 498 | 498 | 483 | 487 | 911,000 | 487 |
| 2003-05-12 | 500 | 510 | 499 | 500 | 483,000 | 500 |
| 2003-05-09 | 512 | 513 | 508 | 510 | 441,000 | 510 |
| 2003-05-08 | 519 | 524 | 515 | 515 | 304,000 | 515 |
| 2003-05-07 | 529 | 529 | 521 | 521 | 271,000 | 521 |
| 2003-05-06 | 529 | 533 | 527 | 528 | 443,000 | 528 |
| 2003-05-02 | 530 | 533 | 528 | 530 | 582,000 | 530 |
| 2003-05-01 | 520 | 530 | 520 | 529 | 611,000 | 529 |
| 2003-04-30 | 510 | 519 | 506 | 513 | 409,000 | 513 |
| 2003-04-28 | 507 | 520 | 507 | 520 | 411,000 | 520 |
| 2003-04-25 | 509 | 521 | 507 | 507 | 478,000 | 507 |
| 2003-04-24 | 509 | 512 | 507 | 511 | 316,000 | 511 |
| 2003-04-23 | 509 | 513 | 507 | 507 | 185,000 | 507 |
| 2003-04-22 | 513 | 515 | 508 | 508 | 424,000 | 508 |
| 2003-04-21 | 510 | 515 | 509 | 513 | 255,000 | 513 |
| 2003-04-18 | 514 | 515 | 504 | 507 | 246,000 | 507 |
| 2003-04-17 | 508 | 514 | 508 | 512 | 522,000 | 512 |
| 2003-04-16 | 504 | 512 | 503 | 509 | 320,000 | 509 |
| 2003-04-15 | 509 | 514 | 500 | 503 | 557,000 | 503 |
| 2003-04-14 | 503 | 508 | 501 | 504 | 346,000 | 504 |
| 2003-04-11 | 503 | 504 | 500 | 502 | 290,000 | 502 |
| 2003-04-10 | 495 | 509 | 495 | 509 | 386,000 | 509 |
| 2003-04-09 | 490 | 500 | 490 | 495 | 344,000 | 495 |
| 2003-04-08 | 497 | 498 | 489 | 490 | 244,000 | 490 |
| 2003-04-07 | 487 | 500 | 487 | 498 | 342,000 | 498 |
| 2003-04-04 | 498 | 500 | 494 | 494 | 250,000 | 494 |
| 2003-04-03 | 498 | 498 | 491 | 498 | 145,000 | 498 |
| 2003-04-02 | 492 | 497 | 490 | 497 | 185,000 | 497 |
| 2003-04-01 | 475 | 493 | 475 | 487 | 206,000 | 487 |
| 2003-03-31 | 492 | 494 | 473 | 473 | 159,000 | 473 |
| 2003-03-28 | 494 | 494 | 490 | 491 | 129,000 | 491 |
| 2003-03-27 | 488 | 495 | 488 | 492 | 144,000 | 492 |
| 2003-03-26 | 484 | 490 | 484 | 487 | 109,000 | 487 |
| 2003-03-25 | 483 | 487 | 478 | 480 | 182,000 | 480 |
| 2003-03-24 | 469 | 486 | 465 | 482 | 240,000 | 482 |
| 2003-03-20 | 470 | 472 | 464 | 468 | 206,000 | 468 |
| 2003-03-19 | 458 | 465 | 457 | 465 | 170,000 | 465 |
| 2003-03-18 | 469 | 473 | 460 | 460 | 165,000 | 460 |
| 2003-03-17 | 467 | 467 | 455 | 460 | 143,000 | 460 |
| 2003-03-14 | 470 | 470 | 459 | 462 | 669,000 | 462 |
| 2003-03-13 | 451 | 463 | 449 | 459 | 208,000 | 459 |
| 2003-03-12 | 456 | 460 | 443 | 446 | 459,000 | 446 |
| 2003-03-11 | 452 | 467 | 452 | 456 | 243,000 | 456 |
| 2003-03-10 | 460 | 463 | 452 | 452 | 363,000 | 452 |
| 2003-03-07 | 476 | 477 | 468 | 469 | 268,000 | 469 |
| 2003-03-06 | 481 | 487 | 478 | 478 | 237,000 | 478 |
| 2003-03-05 | 481 | 490 | 481 | 482 | 213,000 | 482 |
| 2003-03-04 | 480 | 491 | 480 | 486 | 208,000 | 486 |
| 2003-03-03 | 483 | 485 | 478 | 485 | 172,000 | 485 |
| 2003-02-28 | 499 | 499 | 486 | 486 | 149,000 | 486 |
| 2003-02-27 | 486 | 493 | 486 | 492 | 95,000 | 492 |
| 2003-02-26 | 478 | 490 | 478 | 486 | 152,000 | 486 |
| 2003-02-25 | 488 | 488 | 479 | 480 | 238,000 | 480 |
| 2003-02-24 | 492 | 498 | 489 | 490 | 185,000 | 490 |
| 2003-02-21 | 494 | 494 | 487 | 487 | 103,000 | 487 |
| 2003-02-20 | 493 | 496 | 487 | 489 | 176,000 | 489 |
| 2003-02-19 | 487 | 491 | 484 | 488 | 264,000 | 488 |
| 2003-02-18 | 495 | 500 | 492 | 492 | 269,000 | 492 |
| 2003-02-17 | 503 | 503 | 486 | 490 | 388,000 | 490 |
| 2003-02-14 | 503 | 504 | 500 | 502 | 326,000 | 502 |
| 2003-02-13 | 496 | 504 | 496 | 500 | 458,000 | 500 |
| 2003-02-12 | 494 | 494 | 490 | 493 | 261,000 | 493 |
| 2003-02-10 | 490 | 491 | 486 | 491 | 293,000 | 491 |
| 2003-02-07 | 480 | 491 | 478 | 491 | 173,000 | 491 |
| 2003-02-06 | 490 | 493 | 474 | 474 | 230,000 | 474 |
| 2003-02-05 | 484 | 510 | 481 | 495 | 517,000 | 495 |
| 2003-02-04 | 485 | 486 | 479 | 484 | 231,000 | 484 |
| 2003-02-03 | 451 | 483 | 450 | 481 | 611,000 | 481 |
| 2003-01-31 | 464 | 465 | 449 | 450 | 647,000 | 450 |
| 2003-01-30 | 465 | 470 | 465 | 465 | 136,000 | 465 |
| 2003-01-29 | 468 | 474 | 465 | 465 | 192,000 | 465 |
| 2003-01-28 | 472 | 475 | 471 | 471 | 190,000 | 471 |
| 2003-01-27 | 475 | 479 | 470 | 475 | 332,000 | 475 |
| 2003-01-24 | 479 | 479 | 470 | 470 | 228,000 | 470 |
| 2003-01-23 | 466 | 474 | 463 | 474 | 237,000 | 474 |
| 2003-01-22 | 479 | 479 | 466 | 466 | 275,000 | 466 |
| 2003-01-21 | 472 | 475 | 470 | 475 | 183,000 | 475 |
| 2003-01-20 | 464 | 472 | 463 | 472 | 303,000 | 472 |
| 2003-01-17 | 471 | 473 | 464 | 465 | 360,000 | 465 |
| 2003-01-16 | 471 | 474 | 470 | 474 | 260,000 | 474 |
| 2003-01-15 | 473 | 475 | 470 | 471 | 633,000 | 471 |
| 2003-01-14 | 470 | 476 | 470 | 474 | 369,000 | 474 |
| 2003-01-10 | 471 | 472 | 468 | 469 | 187,000 | 469 |
| 2003-01-09 | 467 | 474 | 467 | 470 | 284,000 | 470 |
| 2003-01-08 | 484 | 484 | 467 | 467 | 228,000 | 467 |
| 2003-01-07 | 490 | 490 | 482 | 484 | 281,000 | 484 |
| 2003-01-06 | 477 | 484 | 477 | 482 | 138,000 | 482 |
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
