4912 ライオン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	607	609	598	598	670,000	598
2004-12-29	620	620	610	610	1,812,000	610
2004-12-28	638	638	628	629	282,000	629
2004-12-27	639	647	635	638	359,000	638
2004-12-24	650	650	641	647	422,000	647
2004-12-22	647	649	639	641	694,000	641
2004-12-21	631	641	631	639	1,009,000	639
2004-12-20	632	632	625	630	752,000	630
2004-12-17	641	641	625	635	1,552,000	635
2004-12-16	651	654	647	648	1,069,000	648
2004-12-15	646	662	642	655	2,468,000	655
2004-12-14	620	646	619	646	1,621,000	646
2004-12-13	611	621	611	618	872,000	618
2004-12-10	610	610	607	609	740,000	609
2004-12-09	608	609	601	603	442,000	603
2004-12-08	602	609	602	608	592,000	608
2004-12-07	598	607	598	604	1,500,000	604
2004-12-06	592	593	581	583	739,000	583
2004-12-03	584	595	584	592	806,000	592
2004-12-02	578	585	574	584	820,000	584
2004-12-01	573	575	570	570	373,000	570
2004-11-30	574	576	571	572	318,000	572
2004-11-29	578	580	574	575	450,000	575
2004-11-26	579	580	573	575	300,000	575
2004-11-25	582	583	577	578	437,000	578
2004-11-24	574	582	574	581	865,000	581
2004-11-22	585	585	571	574	943,000	574
2004-11-19	589	591	586	588	393,000	588
2004-11-18	587	589	585	585	347,000	585
2004-11-17	589	589	581	581	618,000	581
2004-11-16	591	594	588	590	1,020,000	590
2004-11-15	576	586	576	585	877,000	585
2004-11-12	580	582	569	574	1,232,000	574
2004-11-11	594	594	580	581	1,151,000	581
2004-11-10	598	601	594	594	550,000	594
2004-11-09	595	602	595	598	380,000	598
2004-11-08	598	600	595	595	655,000	595
2004-11-05	589	597	589	596	778,000	596
2004-11-04	593	598	587	588	1,013,000	588
2004-11-02	584	589	584	588	424,000	588
2004-11-01	579	582	579	580	239,000	580
2004-10-29	585	586	579	579	449,000	579
2004-10-28	589	589	583	585	450,000	585
2004-10-27	580	584	579	582	281,000	582
2004-10-26	578	585	578	579	331,000	579
2004-10-25	583	583	578	578	420,000	578
2004-10-22	579	585	578	582	420,000	582
2004-10-21	584	584	576	576	665,000	576
2004-10-20	587	587	581	583	355,000	583
2004-10-19	586	590	586	586	471,000	586
2004-10-18	582	586	582	584	427,000	584
2004-10-15	589	591	581	582	984,000	582
2004-10-14	597	598	586	587	752,000	587
2004-10-13	596	598	594	597	652,000	597
2004-10-12	595	603	592	594	1,313,000	594
2004-10-08	601	601	586	587	2,748,000	587
2004-10-07	613	618	601	601	1,185,000	601
2004-10-06	622	623	608	611	2,125,000	611
2004-10-05	628	632	623	623	647,000	623
2004-10-04	617	628	617	627	429,000	627
2004-10-01	614	618	614	616	324,000	616
2004-09-30	611	613	609	612	295,000	612
2004-09-29	617	617	606	608	620,000	608
2004-09-28	613	621	613	615	495,000	615
2004-09-27	621	622	613	614	464,000	614
2004-09-24	624	624	617	621	680,000	621
2004-09-22	634	637	620	622	697,000	622
2004-09-21	633	636	632	634	205,000	634
2004-09-17	634	637	630	634	262,000	634
2004-09-16	629	635	629	630	264,000	630
2004-09-15	637	637	628	628	537,000	628
2004-09-14	636	639	635	636	507,000	636
2004-09-13	631	637	630	636	340,000	636
2004-09-10	626	630	623	629	1,134,000	629
2004-09-09	637	640	627	627	531,000	627
2004-09-08	644	644	636	636	311,000	636
2004-09-07	640	640	635	637	193,000	637
2004-09-06	636	642	635	641	375,000	641
2004-09-03	644	645	632	633	732,000	633
2004-09-02	648	652	642	644	526,000	644
2004-09-01	645	655	645	647	616,000	647
2004-08-31	654	654	644	644	292,000	644
2004-08-30	656	657	651	654	156,000	654
2004-08-27	654	663	652	657	417,000	657
2004-08-26	650	655	647	652	346,000	652
2004-08-25	649	657	649	654	687,000	654
2004-08-24	651	652	647	649	123,000	649
2004-08-23	647	653	647	651	259,000	651
2004-08-20	655	655	645	646	259,000	646
2004-08-19	647	657	647	655	310,000	655
2004-08-18	647	655	642	643	681,000	643
2004-08-17	651	655	645	647	537,000	647
2004-08-16	651	657	645	650	649,000	650
2004-08-13	652	654	646	646	681,000	646
2004-08-12	660	660	655	657	462,000	657
2004-08-11	649	662	646	660	921,000	660
2004-08-10	642	646	638	641	472,000	641
2004-08-09	635	643	632	641	396,000	641
2004-08-06	634	639	628	638	357,000	638
2004-08-05	638	640	634	636	472,000	636
2004-08-04	644	646	633	638	645,000	638
2004-08-03	654	656	636	644	394,000	644
2004-08-02	650	657	645	649	587,000	649
2004-07-30	638	645	636	640	230,000	640
2004-07-29	628	638	625	636	272,000	636
2004-07-28	629	635	629	631	147,000	631
2004-07-27	631	636	627	627	270,000	627
2004-07-26	636	638	634	636	118,000	636
2004-07-23	637	642	637	637	303,000	637
2004-07-22	640	643	637	641	188,000	641
2004-07-21	636	641	635	639	160,000	639
2004-07-20	639	642	635	637	214,000	637
2004-07-16	632	636	628	632	156,000	632
2004-07-15	640	640	629	631	206,000	631
2004-07-14	640	645	630	630	227,000	630
2004-07-13	633	645	631	642	305,000	642
2004-07-12	628	635	628	634	149,000	634
2004-07-09	619	630	619	629	274,000	629
2004-07-08	620	626	620	622	157,000	622
2004-07-07	622	625	620	622	281,000	622
2004-07-06	630	633	622	622	223,000	622
2004-07-05	635	635	624	624	272,000	624
2004-07-02	643	644	633	640	266,000	640
2004-07-01	638	648	636	642	201,000	642
2004-06-30	636	643	634	639	192,000	639
2004-06-29	644	644	639	642	168,000	642
2004-06-28	643	647	639	643	300,000	643
2004-06-25	646	646	630	633	486,000	633
2004-06-24	651	654	647	650	271,000	650
2004-06-23	650	653	637	644	597,000	644
2004-06-22	655	656	650	653	238,000	653
2004-06-21	653	659	651	655	350,000	655
2004-06-18	654	657	641	646	420,000	646
2004-06-17	650	652	645	650	320,000	650
2004-06-16	646	655	643	646	516,000	646
2004-06-15	645	648	641	641	225,000	641
2004-06-14	651	656	649	649	230,000	649
2004-06-11	652	657	648	651	808,000	651
2004-06-10	655	660	649	659	297,000	659
2004-06-09	655	662	654	656	404,000	656
2004-06-08	660	660	649	653	761,000	653
2004-06-07	660	669	659	660	769,000	660
2004-06-04	653	657	651	657	422,000	657
2004-06-03	651	661	646	652	925,000	652
2004-06-02	649	655	646	650	596,000	650
2004-06-01	639	652	638	646	837,000	646
2004-05-31	637	639	634	639	318,000	639
2004-05-28	631	637	630	637	280,000	637
2004-05-27	633	633	626	627	233,000	627
2004-05-26	635	636	631	633	182,000	633
2004-05-25	638	638	631	635	251,000	635
2004-05-24	639	641	632	633	217,000	633
2004-05-21	628	638	626	632	381,000	632
2004-05-20	622	630	622	627	487,000	627
2004-05-19	617	627	613	622	587,000	622
2004-05-18	623	628	608	616	583,000	616
2004-05-17	635	636	621	626	449,000	626
2004-05-14	639	639	625	634	462,000	634
2004-05-13	633	644	630	642	783,000	642
2004-05-12	627	630	617	630	820,000	630
2004-05-11	605	625	600	617	823,000	617
2004-05-10	626	626	605	605	874,000	605
2004-05-07	629	632	625	626	331,000	626
2004-05-06	628	635	627	629	556,000	629
2004-04-30	625	630	621	627	457,000	627
2004-04-28	634	637	632	633	403,000	633
2004-04-27	634	636	626	629	303,000	629
2004-04-26	631	635	625	631	513,000	631
2004-04-23	636	642	633	636	1,044,000	636
2004-04-22	629	635	626	632	451,000	632
2004-04-21	629	629	624	625	323,000	625
2004-04-20	633	633	619	625	549,000	625
2004-04-19	635	635	619	634	818,000	634
2004-04-16	620	632	620	629	599,000	629
2004-04-15	623	625	615	617	386,000	617
2004-04-14	620	624	617	622	484,000	622
2004-04-13	620	623	617	619	292,000	619
2004-04-12	611	617	611	617	219,000	617
2004-04-09	616	616	608	613	497,000	613
2004-04-08	616	621	615	617	630,000	617
2004-04-07	620	620	616	617	566,000	617
2004-04-06	620	623	616	621	577,000	621
2004-04-05	620	623	615	615	383,000	615
2004-04-02	617	620	615	618	681,000	618
2004-04-01	621	623	616	618	531,000	618
2004-03-31	618	619	612	619	369,000	619
2004-03-30	621	622	612	620	560,000	620
2004-03-29	617	620	613	620	491,000	620
2004-03-26	606	609	602	609	508,000	609
2004-03-25	601	602	597	600	631,000	600
2004-03-24	601	603	600	601	443,000	601
2004-03-23	603	607	600	604	485,000	604
2004-03-22	609	609	603	604	400,000	604
2004-03-19	606	609	603	603	416,000	603
2004-03-18	610	612	605	607	566,000	607
2004-03-17	608	613	606	607	601,000	607
2004-03-16	609	610	602	606	318,000	606
2004-03-15	602	614	602	605	1,040,000	605
2004-03-12	599	617	599	616	1,149,000	616
2004-03-11	625	629	618	620	388,000	620
2004-03-10	630	635	625	626	323,000	626
2004-03-09	636	637	628	629	499,000	629
2004-03-08	639	642	635	636	487,000	636
2004-03-05	644	644	638	642	455,000	642
2004-03-04	635	644	634	644	479,000	644
2004-03-03	644	644	636	641	404,000	641
2004-03-02	650	650	638	644	575,000	644
2004-03-01	638	645	638	643	618,000	643
2004-02-27	630	638	628	637	418,000	637
2004-02-26	628	632	622	632	297,000	632
2004-02-25	629	637	626	631	648,000	631
2004-02-24	631	635	624	624	543,000	624
2004-02-23	625	634	625	631	337,000	631
2004-02-20	621	625	620	623	316,000	623
2004-02-19	620	622	618	620	325,000	620
2004-02-18	617	622	616	619	460,000	619
2004-02-17	617	618	613	616	370,000	616
2004-02-16	615	616	613	615	247,000	615
2004-02-13	620	620	611	612	436,000	612
2004-02-12	603	619	602	618	1,010,000	618
2004-02-10	585	603	585	602	1,037,000	602
2004-02-09	590	593	583	584	339,000	584
2004-02-06	596	596	588	591	221,000	591
2004-02-05	594	598	590	591	280,000	591
2004-02-04	597	600	592	594	488,000	594
2004-02-03	601	601	590	596	371,000	596
2004-02-02	593	603	593	601	437,000	601
2004-01-30	604	604	591	592	336,000	592
2004-01-29	605	606	596	603	465,000	603
2004-01-28	597	604	593	601	765,000	601
2004-01-27	597	599	590	596	629,000	596
2004-01-26	584	596	583	596	724,000	596
2004-01-23	582	583	579	582	379,000	582
2004-01-22	575	582	573	579	463,000	579
2004-01-21	570	576	570	574	563,000	574
2004-01-20	567	576	561	571	638,000	571
2004-01-19	568	568	559	560	315,000	560
2004-01-16	554	566	553	564	552,000	564
2004-01-15	562	565	551	551	886,000	551
2004-01-14	569	569	560	561	614,000	561
2004-01-13	573	574	566	570	600,000	570
2004-01-09	575	577	565	567	559,000	567
2004-01-08	576	580	575	575	432,000	575
2004-01-07	577	580	576	576	449,000	576
2004-01-06	576	583	575	576	560,000	576
2004-01-05	575	580	574	580	152,000	580

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