4912 ライオン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 771 | 771 | 754 | 755 | 441,000 | 755 |
| 2005-12-29 | 774 | 780 | 771 | 772 | 241,000 | 772 |
| 2005-12-28 | 768 | 777 | 761 | 776 | 515,000 | 776 |
| 2005-12-27 | 780 | 783 | 769 | 771 | 675,000 | 771 |
| 2005-12-26 | 799 | 799 | 792 | 792 | 585,000 | 792 |
| 2005-12-22 | 793 | 801 | 791 | 793 | 798,000 | 793 |
| 2005-12-21 | 788 | 795 | 787 | 793 | 440,000 | 793 |
| 2005-12-20 | 785 | 790 | 784 | 789 | 300,000 | 789 |
| 2005-12-19 | 785 | 788 | 779 | 782 | 564,000 | 782 |
| 2005-12-16 | 783 | 788 | 780 | 783 | 381,000 | 783 |
| 2005-12-15 | 781 | 789 | 779 | 783 | 531,000 | 783 |
| 2005-12-14 | 794 | 794 | 777 | 778 | 693,000 | 778 |
| 2005-12-13 | 790 | 794 | 788 | 793 | 345,000 | 793 |
| 2005-12-12 | 785 | 797 | 785 | 787 | 491,000 | 787 |
| 2005-12-09 | 790 | 790 | 777 | 784 | 1,096,000 | 784 |
| 2005-12-08 | 802 | 805 | 791 | 793 | 446,000 | 793 |
| 2005-12-07 | 798 | 810 | 795 | 808 | 567,000 | 808 |
| 2005-12-06 | 795 | 804 | 791 | 799 | 760,000 | 799 |
| 2005-12-05 | 792 | 793 | 780 | 788 | 573,000 | 788 |
| 2005-12-02 | 788 | 794 | 780 | 792 | 526,000 | 792 |
| 2005-12-01 | 760 | 781 | 760 | 780 | 505,000 | 780 |
| 2005-11-30 | 775 | 781 | 770 | 770 | 498,000 | 770 |
| 2005-11-29 | 778 | 782 | 775 | 778 | 392,000 | 778 |
| 2005-11-28 | 779 | 790 | 775 | 777 | 523,000 | 777 |
| 2005-11-25 | 782 | 794 | 775 | 776 | 779,000 | 776 |
| 2005-11-24 | 778 | 782 | 776 | 778 | 399,000 | 778 |
| 2005-11-22 | 779 | 779 | 774 | 777 | 247,000 | 777 |
| 2005-11-21 | 774 | 783 | 773 | 774 | 407,000 | 774 |
| 2005-11-18 | 770 | 775 | 765 | 772 | 594,000 | 772 |
| 2005-11-17 | 744 | 762 | 744 | 761 | 328,000 | 761 |
| 2005-11-16 | 755 | 756 | 745 | 749 | 615,000 | 749 |
| 2005-11-15 | 768 | 768 | 750 | 754 | 494,000 | 754 |
| 2005-11-14 | 775 | 783 | 767 | 770 | 826,000 | 770 |
| 2005-11-11 | 765 | 775 | 763 | 771 | 610,000 | 771 |
| 2005-11-10 | 760 | 761 | 755 | 761 | 454,000 | 761 |
| 2005-11-09 | 750 | 758 | 749 | 754 | 418,000 | 754 |
| 2005-11-08 | 754 | 758 | 742 | 747 | 679,000 | 747 |
| 2005-11-07 | 770 | 770 | 738 | 753 | 1,166,000 | 753 |
| 2005-11-04 | 779 | 780 | 768 | 768 | 658,000 | 768 |
| 2005-11-02 | 775 | 784 | 770 | 772 | 957,000 | 772 |
| 2005-11-01 | 814 | 814 | 760 | 771 | 1,736,000 | 771 |
| 2005-10-31 | 841 | 841 | 816 | 821 | 533,000 | 821 |
| 2005-10-28 | 797 | 819 | 793 | 811 | 1,205,000 | 811 |
| 2005-10-27 | 778 | 790 | 776 | 789 | 696,000 | 789 |
| 2005-10-26 | 769 | 777 | 769 | 777 | 364,000 | 777 |
| 2005-10-25 | 770 | 776 | 770 | 771 | 410,000 | 771 |
| 2005-10-24 | 772 | 777 | 767 | 769 | 261,000 | 769 |
| 2005-10-21 | 770 | 778 | 767 | 778 | 539,000 | 778 |
| 2005-10-20 | 767 | 775 | 763 | 770 | 578,000 | 770 |
| 2005-10-19 | 763 | 774 | 761 | 767 | 416,000 | 767 |
| 2005-10-18 | 780 | 782 | 761 | 766 | 778,000 | 766 |
| 2005-10-17 | 756 | 783 | 756 | 781 | 1,279,000 | 781 |
| 2005-10-14 | 739 | 758 | 735 | 750 | 1,439,000 | 750 |
| 2005-10-13 | 712 | 736 | 712 | 734 | 1,042,000 | 734 |
| 2005-10-12 | 701 | 717 | 701 | 713 | 816,000 | 713 |
| 2005-10-11 | 699 | 702 | 697 | 702 | 654,000 | 702 |
| 2005-10-07 | 696 | 700 | 694 | 698 | 428,000 | 698 |
| 2005-10-06 | 701 | 707 | 701 | 701 | 553,000 | 701 |
| 2005-10-05 | 697 | 703 | 695 | 700 | 618,000 | 700 |
| 2005-10-04 | 693 | 703 | 693 | 701 | 428,000 | 701 |
| 2005-10-03 | 698 | 699 | 693 | 695 | 549,000 | 695 |
| 2005-09-30 | 696 | 703 | 694 | 696 | 596,000 | 696 |
| 2005-09-29 | 692 | 695 | 685 | 691 | 390,000 | 691 |
| 2005-09-28 | 698 | 698 | 683 | 691 | 849,000 | 691 |
| 2005-09-27 | 712 | 713 | 697 | 697 | 532,000 | 697 |
| 2005-09-26 | 704 | 724 | 704 | 719 | 777,000 | 719 |
| 2005-09-22 | 705 | 705 | 700 | 701 | 414,000 | 701 |
| 2005-09-21 | 705 | 708 | 703 | 706 | 490,000 | 706 |
| 2005-09-20 | 703 | 706 | 702 | 705 | 483,000 | 705 |
| 2005-09-16 | 700 | 702 | 699 | 702 | 428,000 | 702 |
| 2005-09-15 | 700 | 700 | 697 | 698 | 494,000 | 698 |
| 2005-09-14 | 699 | 708 | 698 | 702 | 573,000 | 702 |
| 2005-09-13 | 699 | 702 | 699 | 700 | 537,000 | 700 |
| 2005-09-12 | 705 | 720 | 695 | 698 | 1,362,000 | 698 |
| 2005-09-09 | 700 | 702 | 696 | 700 | 1,189,000 | 700 |
| 2005-09-08 | 696 | 699 | 694 | 698 | 569,000 | 698 |
| 2005-09-07 | 695 | 699 | 695 | 697 | 481,000 | 697 |
| 2005-09-06 | 703 | 705 | 694 | 695 | 1,507,000 | 695 |
| 2005-09-05 | 696 | 709 | 695 | 707 | 950,000 | 707 |
| 2005-09-02 | 687 | 713 | 685 | 705 | 2,829,000 | 705 |
| 2005-09-01 | 652 | 683 | 652 | 680 | 2,076,000 | 680 |
| 2005-08-31 | 645 | 653 | 643 | 651 | 565,000 | 651 |
| 2005-08-30 | 632 | 649 | 631 | 648 | 937,000 | 648 |
| 2005-08-29 | 635 | 636 | 629 | 631 | 510,000 | 631 |
| 2005-08-26 | 633 | 635 | 632 | 634 | 500,000 | 634 |
| 2005-08-25 | 635 | 635 | 630 | 634 | 405,000 | 634 |
| 2005-08-24 | 627 | 640 | 627 | 635 | 561,000 | 635 |
| 2005-08-23 | 623 | 629 | 620 | 627 | 415,000 | 627 |
| 2005-08-22 | 618 | 621 | 616 | 620 | 344,000 | 620 |
| 2005-08-19 | 620 | 623 | 615 | 618 | 877,000 | 618 |
| 2005-08-18 | 628 | 628 | 623 | 624 | 390,000 | 624 |
| 2005-08-17 | 625 | 629 | 624 | 627 | 374,000 | 627 |
| 2005-08-16 | 630 | 639 | 616 | 625 | 685,000 | 625 |
| 2005-08-15 | 637 | 643 | 627 | 643 | 643,000 | 643 |
| 2005-08-12 | 625 | 637 | 621 | 634 | 911,000 | 634 |
| 2005-08-11 | 619 | 623 | 618 | 621 | 498,000 | 621 |
| 2005-08-10 | 620 | 624 | 618 | 619 | 701,000 | 619 |
| 2005-08-09 | 615 | 619 | 615 | 618 | 344,000 | 618 |
| 2005-08-08 | 611 | 616 | 611 | 616 | 528,000 | 616 |
| 2005-08-05 | 616 | 618 | 610 | 612 | 621,000 | 612 |
| 2005-08-04 | 610 | 617 | 607 | 615 | 1,082,000 | 615 |
| 2005-08-03 | 610 | 613 | 607 | 612 | 871,000 | 612 |
| 2005-08-02 | 588 | 613 | 588 | 613 | 1,698,000 | 613 |
| 2005-08-01 | 589 | 591 | 587 | 587 | 327,000 | 587 |
| 2005-07-29 | 590 | 593 | 590 | 591 | 253,000 | 591 |
| 2005-07-28 | 591 | 593 | 590 | 591 | 245,000 | 591 |
| 2005-07-27 | 589 | 592 | 589 | 592 | 183,000 | 592 |
| 2005-07-26 | 590 | 592 | 589 | 590 | 232,000 | 590 |
| 2005-07-25 | 589 | 592 | 587 | 590 | 216,000 | 590 |
| 2005-07-22 | 590 | 590 | 583 | 586 | 861,000 | 586 |
| 2005-07-21 | 594 | 595 | 592 | 594 | 250,000 | 594 |
| 2005-07-20 | 591 | 594 | 590 | 593 | 205,000 | 593 |
| 2005-07-19 | 593 | 593 | 591 | 591 | 178,000 | 591 |
| 2005-07-15 | 596 | 596 | 593 | 593 | 283,000 | 593 |
| 2005-07-14 | 592 | 596 | 592 | 594 | 301,000 | 594 |
| 2005-07-13 | 588 | 591 | 584 | 591 | 620,000 | 591 |
| 2005-07-12 | 584 | 588 | 582 | 583 | 349,000 | 583 |
| 2005-07-11 | 585 | 587 | 583 | 583 | 310,000 | 583 |
| 2005-07-08 | 578 | 581 | 575 | 580 | 487,000 | 580 |
| 2005-07-07 | 580 | 580 | 576 | 579 | 453,000 | 579 |
| 2005-07-06 | 582 | 585 | 582 | 582 | 464,000 | 582 |
| 2005-07-05 | 588 | 588 | 580 | 581 | 379,000 | 581 |
| 2005-07-04 | 589 | 590 | 588 | 589 | 222,000 | 589 |
| 2005-07-01 | 589 | 590 | 586 | 587 | 252,000 | 587 |
| 2005-06-30 | 592 | 593 | 587 | 588 | 219,000 | 588 |
| 2005-06-29 | 589 | 595 | 589 | 592 | 370,000 | 592 |
| 2005-06-28 | 585 | 592 | 585 | 590 | 249,000 | 590 |
| 2005-06-27 | 590 | 593 | 589 | 589 | 224,000 | 589 |
| 2005-06-24 | 596 | 598 | 594 | 597 | 308,000 | 597 |
| 2005-06-23 | 604 | 604 | 597 | 600 | 263,000 | 600 |
| 2005-06-22 | 605 | 606 | 600 | 604 | 423,000 | 604 |
| 2005-06-21 | 610 | 612 | 605 | 607 | 466,000 | 607 |
| 2005-06-20 | 605 | 614 | 597 | 614 | 853,000 | 614 |
| 2005-06-17 | 594 | 600 | 594 | 598 | 332,000 | 598 |
| 2005-06-16 | 600 | 602 | 595 | 595 | 234,000 | 595 |
| 2005-06-15 | 594 | 603 | 591 | 602 | 521,000 | 602 |
| 2005-06-14 | 585 | 593 | 585 | 590 | 430,000 | 590 |
| 2005-06-13 | 583 | 588 | 581 | 585 | 341,000 | 585 |
| 2005-06-10 | 581 | 585 | 578 | 583 | 642,000 | 583 |
| 2005-06-09 | 575 | 576 | 573 | 575 | 284,000 | 575 |
| 2005-06-08 | 573 | 574 | 571 | 573 | 244,000 | 573 |
| 2005-06-07 | 566 | 571 | 566 | 570 | 330,000 | 570 |
| 2005-06-06 | 565 | 567 | 564 | 565 | 215,000 | 565 |
| 2005-06-03 | 566 | 568 | 563 | 563 | 372,000 | 563 |
| 2005-06-02 | 568 | 571 | 565 | 565 | 287,000 | 565 |
| 2005-06-01 | 568 | 568 | 564 | 567 | 317,000 | 567 |
| 2005-05-31 | 565 | 568 | 562 | 568 | 282,000 | 568 |
| 2005-05-30 | 560 | 567 | 558 | 563 | 340,000 | 563 |
| 2005-05-27 | 558 | 559 | 555 | 557 | 255,000 | 557 |
| 2005-05-26 | 551 | 558 | 551 | 555 | 311,000 | 555 |
| 2005-05-25 | 567 | 568 | 552 | 555 | 784,000 | 555 |
| 2005-05-24 | 574 | 575 | 566 | 569 | 346,000 | 569 |
| 2005-05-23 | 571 | 574 | 570 | 573 | 174,000 | 573 |
| 2005-05-20 | 578 | 578 | 569 | 569 | 308,000 | 569 |
| 2005-05-19 | 571 | 576 | 566 | 571 | 436,000 | 571 |
| 2005-05-18 | 576 | 578 | 568 | 570 | 565,000 | 570 |
| 2005-05-17 | 586 | 586 | 575 | 576 | 347,000 | 576 |
| 2005-05-16 | 591 | 591 | 584 | 585 | 265,000 | 585 |
| 2005-05-13 | 590 | 593 | 589 | 591 | 224,000 | 591 |
| 2005-05-12 | 594 | 600 | 591 | 592 | 300,000 | 592 |
| 2005-05-11 | 596 | 600 | 591 | 597 | 428,000 | 597 |
| 2005-05-10 | 595 | 598 | 595 | 596 | 296,000 | 596 |
| 2005-05-09 | 591 | 595 | 591 | 594 | 381,000 | 594 |
| 2005-05-06 | 590 | 595 | 589 | 592 | 306,000 | 592 |
| 2005-05-02 | 582 | 593 | 582 | 593 | 542,000 | 593 |
| 2005-04-28 | 587 | 587 | 582 | 584 | 397,000 | 584 |
| 2005-04-27 | 587 | 590 | 582 | 587 | 412,000 | 587 |
| 2005-04-26 | 590 | 592 | 588 | 590 | 409,000 | 590 |
| 2005-04-25 | 589 | 593 | 589 | 591 | 682,000 | 591 |
| 2005-04-22 | 588 | 595 | 587 | 592 | 489,000 | 592 |
| 2005-04-21 | 588 | 591 | 581 | 587 | 557,000 | 587 |
| 2005-04-20 | 595 | 604 | 594 | 598 | 465,000 | 598 |
| 2005-04-19 | 579 | 599 | 578 | 594 | 795,000 | 594 |
| 2005-04-18 | 591 | 592 | 572 | 574 | 572,000 | 574 |
| 2005-04-15 | 603 | 603 | 590 | 590 | 452,000 | 590 |
| 2005-04-14 | 606 | 607 | 601 | 605 | 404,000 | 605 |
| 2005-04-13 | 607 | 608 | 605 | 608 | 189,000 | 608 |
| 2005-04-12 | 605 | 610 | 605 | 608 | 263,000 | 608 |
| 2005-04-11 | 611 | 611 | 605 | 606 | 386,000 | 606 |
| 2005-04-08 | 605 | 611 | 605 | 611 | 295,000 | 611 |
| 2005-04-07 | 608 | 609 | 604 | 608 | 251,000 | 608 |
| 2005-04-06 | 606 | 609 | 604 | 609 | 346,000 | 609 |
| 2005-04-05 | 603 | 606 | 603 | 606 | 237,000 | 606 |
| 2005-04-04 | 603 | 605 | 601 | 602 | 374,000 | 602 |
| 2005-04-01 | 601 | 607 | 600 | 607 | 401,000 | 607 |
| 2005-03-31 | 602 | 606 | 599 | 606 | 502,000 | 606 |
| 2005-03-30 | 600 | 603 | 598 | 600 | 324,000 | 600 |
| 2005-03-29 | 609 | 609 | 601 | 602 | 403,000 | 602 |
| 2005-03-28 | 602 | 610 | 602 | 608 | 875,000 | 608 |
| 2005-03-25 | 601 | 601 | 598 | 601 | 265,000 | 601 |
| 2005-03-24 | 599 | 601 | 596 | 599 | 319,000 | 599 |
| 2005-03-23 | 598 | 599 | 596 | 599 | 317,000 | 599 |
| 2005-03-22 | 602 | 603 | 598 | 600 | 261,000 | 600 |
| 2005-03-18 | 597 | 598 | 595 | 598 | 193,000 | 598 |
| 2005-03-17 | 598 | 599 | 593 | 594 | 554,000 | 594 |
| 2005-03-16 | 596 | 603 | 596 | 601 | 229,000 | 601 |
| 2005-03-15 | 600 | 602 | 596 | 597 | 438,000 | 597 |
| 2005-03-14 | 605 | 605 | 599 | 599 | 360,000 | 599 |
| 2005-03-11 | 605 | 607 | 602 | 605 | 662,000 | 605 |
| 2005-03-10 | 608 | 609 | 605 | 606 | 270,000 | 606 |
| 2005-03-09 | 605 | 609 | 604 | 608 | 356,000 | 608 |
| 2005-03-08 | 613 | 616 | 605 | 605 | 491,000 | 605 |
| 2005-03-07 | 617 | 620 | 614 | 617 | 659,000 | 617 |
| 2005-03-04 | 610 | 617 | 608 | 617 | 467,000 | 617 |
| 2005-03-03 | 610 | 615 | 609 | 615 | 526,000 | 615 |
| 2005-03-02 | 605 | 612 | 604 | 611 | 698,000 | 611 |
| 2005-03-01 | 600 | 604 | 600 | 603 | 634,000 | 603 |
| 2005-02-28 | 600 | 605 | 600 | 600 | 556,000 | 600 |
| 2005-02-25 | 594 | 600 | 591 | 600 | 491,000 | 600 |
| 2005-02-24 | 586 | 593 | 585 | 592 | 451,000 | 592 |
| 2005-02-23 | 585 | 587 | 580 | 582 | 576,000 | 582 |
| 2005-02-22 | 591 | 591 | 586 | 587 | 355,000 | 587 |
| 2005-02-21 | 592 | 592 | 590 | 590 | 211,000 | 590 |
| 2005-02-18 | 591 | 592 | 590 | 591 | 217,000 | 591 |
| 2005-02-17 | 592 | 593 | 590 | 591 | 233,000 | 591 |
| 2005-02-16 | 591 | 593 | 590 | 590 | 305,000 | 590 |
| 2005-02-15 | 591 | 593 | 590 | 592 | 285,000 | 592 |
| 2005-02-14 | 594 | 597 | 590 | 590 | 382,000 | 590 |
| 2005-02-10 | 590 | 594 | 589 | 590 | 648,000 | 590 |
| 2005-02-09 | 595 | 596 | 587 | 589 | 368,000 | 589 |
| 2005-02-08 | 592 | 597 | 592 | 596 | 606,000 | 596 |
| 2005-02-07 | 592 | 596 | 592 | 595 | 268,000 | 595 |
| 2005-02-04 | 590 | 593 | 588 | 589 | 536,000 | 589 |
| 2005-02-03 | 594 | 595 | 590 | 591 | 580,000 | 591 |
| 2005-02-02 | 593 | 595 | 592 | 592 | 463,000 | 592 |
| 2005-02-01 | 591 | 596 | 591 | 591 | 333,000 | 591 |
| 2005-01-31 | 589 | 593 | 587 | 591 | 559,000 | 591 |
| 2005-01-28 | 590 | 592 | 584 | 586 | 534,000 | 586 |
| 2005-01-27 | 595 | 597 | 588 | 589 | 584,000 | 589 |
| 2005-01-26 | 598 | 601 | 594 | 595 | 489,000 | 595 |
| 2005-01-25 | 601 | 604 | 596 | 596 | 419,000 | 596 |
| 2005-01-24 | 594 | 601 | 594 | 598 | 476,000 | 598 |
| 2005-01-21 | 590 | 595 | 590 | 593 | 425,000 | 593 |
| 2005-01-20 | 597 | 597 | 591 | 591 | 961,000 | 591 |
| 2005-01-19 | 603 | 606 | 597 | 597 | 1,064,000 | 597 |
| 2005-01-18 | 614 | 614 | 600 | 601 | 811,000 | 601 |
| 2005-01-17 | 615 | 616 | 613 | 614 | 465,000 | 614 |
| 2005-01-14 | 609 | 614 | 605 | 612 | 740,000 | 612 |
| 2005-01-13 | 610 | 612 | 605 | 606 | 427,000 | 606 |
| 2005-01-12 | 609 | 612 | 608 | 608 | 1,222,000 | 608 |
| 2005-01-11 | 605 | 609 | 604 | 608 | 817,000 | 608 |
| 2005-01-07 | 613 | 613 | 604 | 604 | 399,000 | 604 |
| 2005-01-06 | 607 | 611 | 607 | 610 | 772,000 | 610 |
| 2005-01-05 | 597 | 609 | 597 | 606 | 1,104,000 | 606 |
| 2005-01-04 | 598 | 600 | 595 | 595 | 832,000 | 595 |
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
