ライオン(4912)の株価時系列情報
ライオン(4912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 650 | 652 | 642 | 642 | 173,000 |
| 1985/12/27 | 644 | 655 | 640 | 650 | 470,000 |
| 1985/12/26 | 630 | 646 | 628 | 644 | 394,000 |
| 1985/12/26 | 1 -> 1.05 分割 | ||||
| 1985/12/25 | 643 | 652 | 642 | 646 | 218,000 |
| 1985/12/24 | 650 | 654 | 645 | 645 | 215,000 |
| 1985/12/23 | 653 | 660 | 650 | 654 | 157,000 |
| 1985/12/21 | 650 | 655 | 650 | 652 | 96,000 |
| 1985/12/20 | 650 | 659 | 645 | 655 | 134,000 |
| 1985/12/19 | 659 | 659 | 651 | 651 | 123,000 |
| 1985/12/18 | 655 | 660 | 651 | 651 | 196,000 |
| 1985/12/17 | 659 | 660 | 651 | 651 | 127,000 |
| 1985/12/16 | 660 | 660 | 655 | 660 | 221,000 |
| 1985/12/13 | 670 | 670 | 650 | 650 | 323,000 |
| 1985/12/12 | 651 | 670 | 642 | 670 | 366,000 |
| 1985/12/11 | 660 | 669 | 660 | 664 | 138,000 |
| 1985/12/10 | 665 | 665 | 660 | 665 | 251,000 |
| 1985/12/09 | 659 | 660 | 651 | 659 | 125,000 |
| 1985/12/07 | 656 | 660 | 651 | 651 | 121,000 |
| 1985/12/06 | 655 | 662 | 655 | 658 | 142,000 |
| 1985/12/05 | 666 | 666 | 657 | 657 | 153,000 |
| 1985/12/04 | 656 | 664 | 656 | 660 | 203,000 |
| 1985/12/03 | 666 | 670 | 660 | 665 | 241,000 |
| 1985/12/02 | 679 | 679 | 668 | 672 | 339,000 |
| 1985/11/30 | 676 | 680 | 671 | 671 | 196,000 |
| 1985/11/29 | 685 | 686 | 673 | 686 | 1,457,000 |
| 1985/11/28 | 698 | 698 | 682 | 692 | 5,074,999 |
| 1985/11/27 | 660 | 676 | 650 | 676 | 4,164,999 |
| 1985/11/26 | 650 | 661 | 644 | 650 | 2,083,999 |
| 1985/11/25 | 626 | 652 | 625 | 650 | 1,181,000 |
| 1985/11/22 | 623 | 623 | 610 | 619 | 240,000 |
| 1985/11/21 | 625 | 625 | 621 | 623 | 276,000 |
| 1985/11/20 | 629 | 630 | 625 | 625 | 353,000 |
| 1985/11/19 | 622 | 633 | 621 | 629 | 501,000 |
| 1985/11/18 | 619 | 624 | 615 | 622 | 278,000 |
| 1985/11/16 | 620 | 620 | 607 | 619 | 113,000 |
| 1985/11/15 | 615 | 624 | 612 | 620 | 429,000 |
| 1985/11/14 | 620 | 620 | 614 | 620 | 339,000 |
| 1985/11/13 | 613 | 620 | 612 | 620 | 189,000 |
| 1985/11/12 | 612 | 616 | 607 | 607 | 105,000 |
| 1985/11/11 | 610 | 617 | 602 | 607 | 70,000 |
| 1985/11/08 | 620 | 620 | 610 | 617 | 93,000 |
| 1985/11/07 | 624 | 625 | 615 | 622 | 385,000 |
| 1985/11/06 | 635 | 635 | 617 | 624 | 689,000 |
| 1985/11/05 | 629 | 634 | 625 | 634 | 600,000 |
| 1985/11/02 | 625 | 625 | 620 | 624 | 146,000 |
| 1985/11/01 | 615 | 620 | 615 | 619 | 204,000 |
| 1985/10/31 | 606 | 624 | 606 | 615 | 136,000 |
| 1985/10/30 | 615 | 615 | 601 | 605 | 55,000 |
| 1985/10/29 | 607 | 615 | 600 | 610 | 198,000 |
| 1985/10/28 | 606 | 607 | 605 | 607 | 37,000 |
| 1985/10/26 | 603 | 605 | 601 | 605 | 60,000 |
| 1985/10/25 | 615 | 615 | 603 | 603 | 87,000 |
| 1985/10/24 | 605 | 620 | 603 | 603 | 158,000 |
| 1985/10/23 | 621 | 629 | 618 | 618 | 147,000 |
| 1985/10/22 | 630 | 631 | 620 | 625 | 285,000 |
| 1985/10/21 | 629 | 635 | 627 | 630 | 160,000 |
| 1985/10/19 | 636 | 636 | 626 | 627 | 331,000 |
| 1985/10/18 | 620 | 645 | 620 | 630 | 1,977,000 |
| 1985/10/17 | 620 | 620 | 609 | 620 | 416,000 |
| 1985/10/16 | 615 | 615 | 609 | 615 | 388,000 |
| 1985/10/15 | 610 | 615 | 602 | 614 | 366,000 |
| 1985/10/14 | 600 | 605 | 600 | 601 | 70,000 |
| 1985/10/11 | 609 | 612 | 608 | 608 | 156,000 |
| 1985/10/09 | 619 | 619 | 610 | 619 | 455,000 |
| 1985/10/08 | 600 | 615 | 595 | 615 | 456,000 |
| 1985/10/07 | 600 | 600 | 593 | 600 | 63,000 |
| 1985/10/05 | 600 | 600 | 591 | 600 | 126,000 |
| 1985/10/04 | 600 | 600 | 590 | 600 | 106,000 |
| 1985/10/03 | 599 | 620 | 595 | 595 | 314,000 |
| 1985/10/02 | 579 | 600 | 578 | 580 | 83,000 |
| 1985/10/01 | 570 | 578 | 570 | 576 | 104,000 |
| 1985/09/30 | 590 | 595 | 586 | 590 | 157,000 |
| 1985/09/28 | 587 | 600 | 587 | 600 | 45,000 |
| 1985/09/27 | 561 | 597 | 561 | 597 | 315,000 |
| 1985/09/26 | 587 | 588 | 571 | 571 | 383,000 |
| 1985/09/25 | 600 | 600 | 590 | 590 | 170,000 |
| 1985/09/24 | 599 | 600 | 586 | 586 | 451,000 |
| 1985/09/21 | 594 | 599 | 591 | 599 | 151,000 |
| 1985/09/20 | 588 | 594 | 588 | 594 | 115,000 |
| 1985/09/19 | 596 | 597 | 585 | 586 | 246,000 |
| 1985/09/18 | 589 | 597 | 589 | 592 | 155,000 |
| 1985/09/17 | 592 | 598 | 589 | 598 | 196,000 |
| 1985/09/13 | 600 | 603 | 597 | 597 | 113,000 |
| 1985/09/12 | 595 | 604 | 592 | 594 | 167,000 |
| 1985/09/11 | 602 | 605 | 595 | 600 | 179,000 |
| 1985/09/10 | 602 | 605 | 596 | 605 | 239,000 |
| 1985/09/09 | 598 | 609 | 598 | 608 | 110,000 |
| 1985/09/07 | 600 | 600 | 598 | 598 | 68,000 |
| 1985/09/06 | 616 | 616 | 600 | 610 | 155,000 |
| 1985/09/05 | 607 | 614 | 606 | 606 | 101,000 |
| 1985/09/04 | 621 | 623 | 605 | 617 | 214,000 |
| 1985/09/03 | 619 | 634 | 619 | 620 | 1,311,000 |
| 1985/09/02 | 625 | 625 | 606 | 620 | 221,000 |
| 1985/08/31 | 610 | 628 | 606 | 628 | 346,000 |
| 1985/08/30 | 620 | 620 | 605 | 615 | 295,000 |
| 1985/08/29 | 616 | 625 | 600 | 615 | 412,000 |
| 1985/08/28 | 600 | 628 | 595 | 616 | 1,421,000 |
| 1985/08/27 | 603 | 612 | 590 | 612 | 657,000 |
| 1985/08/26 | 615 | 618 | 601 | 613 | 366,000 |
| 1985/08/24 | 615 | 620 | 610 | 619 | 412,000 |
| 1985/08/23 | 628 | 630 | 610 | 622 | 3,085,999 |
| 1985/08/22 | 610 | 624 | 605 | 620 | 2,336,999 |
| 1985/08/21 | 600 | 605 | 600 | 602 | 269,000 |
| 1985/08/20 | 590 | 605 | 590 | 600 | 421,000 |
| 1985/08/19 | 593 | 595 | 585 | 590 | 92,000 |
| 1985/08/17 | 600 | 605 | 580 | 593 | 133,000 |
| 1985/08/16 | 580 | 610 | 580 | 591 | 136,000 |
| 1985/08/15 | 580 | 586 | 575 | 586 | 187,000 |
| 1985/08/14 | 579 | 584 | 575 | 580 | 129,000 |
| 1985/08/13 | 581 | 583 | 566 | 566 | 317,000 |
| 1985/08/12 | 583 | 590 | 582 | 582 | 145,000 |
| 1985/08/09 | 590 | 590 | 582 | 582 | 157,000 |
| 1985/08/08 | 584 | 586 | 580 | 580 | 294,000 |
| 1985/08/07 | 581 | 590 | 575 | 580 | 143,000 |
| 1985/08/06 | 608 | 609 | 580 | 581 | 584,000 |
| 1985/08/05 | 610 | 610 | 598 | 609 | 647,000 |
| 1985/08/03 | 620 | 628 | 606 | 607 | 4,192,999 |
| 1985/08/02 | 600 | 610 | 590 | 607 | 3,570,999 |
| 1985/08/01 | 571 | 590 | 571 | 581 | 803,000 |
| 1985/07/31 | 565 | 575 | 564 | 574 | 168,000 |
| 1985/07/30 | 568 | 580 | 546 | 575 | 241,000 |
| 1985/07/29 | 570 | 577 | 553 | 558 | 333,000 |
| 1985/07/27 | 580 | 580 | 570 | 570 | 120,000 |
| 1985/07/26 | 589 | 589 | 570 | 580 | 261,000 |
| 1985/07/25 | 580 | 590 | 575 | 580 | 494,000 |
| 1985/07/24 | 550 | 580 | 550 | 570 | 275,000 |
| 1985/07/23 | 555 | 565 | 545 | 560 | 240,000 |
| 1985/07/22 | 561 | 563 | 555 | 555 | 73,000 |
| 1985/07/20 | 561 | 561 | 546 | 555 | 103,000 |
| 1985/07/19 | 570 | 575 | 565 | 565 | 81,000 |
| 1985/07/18 | 590 | 598 | 570 | 580 | 451,000 |
| 1985/07/17 | 570 | 590 | 552 | 590 | 347,000 |
| 1985/07/16 | 562 | 562 | 551 | 560 | 233,000 |
| 1985/07/15 | 566 | 570 | 563 | 563 | 157,000 |
| 1985/07/12 | 575 | 580 | 570 | 571 | 154,000 |
| 1985/07/11 | 585 | 595 | 575 | 590 | 333,000 |
| 1985/07/10 | 600 | 600 | 585 | 595 | 144,000 |
| 1985/07/09 | 600 | 605 | 580 | 590 | 640,000 |
| 1985/07/08 | 605 | 605 | 598 | 600 | 272,000 |
| 1985/07/06 | 610 | 610 | 604 | 610 | 457,000 |
| 1985/07/05 | 603 | 614 | 598 | 607 | 1,124,000 |
| 1985/07/04 | 585 | 604 | 580 | 603 | 990,000 |
| 1985/07/03 | 591 | 595 | 585 | 595 | 809,000 |
| 1985/07/02 | 585 | 598 | 572 | 598 | 927,000 |
| 1985/07/01 | 580 | 585 | 572 | 582 | 1,095,000 |
| 1985/06/29 | 572 | 581 | 572 | 575 | 145,000 |
| 1985/06/28 | 575 | 589 | 575 | 580 | 509,000 |
| 1985/06/27 | 593 | 593 | 575 | 584 | 723,000 |
| 1985/06/26 | 585 | 595 | 581 | 595 | 2,279,999 |
| 1985/06/26 | 1 -> 1.10 分割 | ||||
| 1985/06/25 | 600 | 610 | 595 | 600 | 748,000 |
| 1985/06/24 | 615 | 615 | 595 | 600 | 510,000 |
| 1985/06/22 | 610 | 610 | 605 | 605 | 112,000 |
| 1985/06/21 | 593 | 605 | 593 | 605 | 239,000 |
| 1985/06/20 | 620 | 620 | 593 | 601 | 356,000 |
| 1985/06/19 | 615 | 625 | 610 | 617 | 528,000 |
| 1985/06/18 | 633 | 633 | 615 | 616 | 537,000 |
| 1985/06/17 | 635 | 635 | 615 | 615 | 301,000 |
| 1985/06/15 | 629 | 635 | 629 | 630 | 533,000 |
| 1985/06/14 | 611 | 625 | 607 | 625 | 427,000 |
| 1985/06/13 | 618 | 620 | 605 | 610 | 717,000 |
| 1985/06/12 | 644 | 646 | 628 | 628 | 1,700,999 |
| 1985/06/11 | 648 | 648 | 630 | 640 | 1,024,000 |
| 1985/06/10 | 650 | 650 | 640 | 642 | 732,000 |
| 1985/06/07 | 630 | 645 | 620 | 640 | 1,686,999 |
| 1985/06/06 | 630 | 630 | 620 | 620 | 376,000 |
| 1985/06/05 | 610 | 630 | 610 | 630 | 639,000 |
| 1985/06/04 | 606 | 618 | 606 | 613 | 243,000 |
| 1985/06/03 | 630 | 630 | 610 | 620 | 311,000 |
| 1985/06/01 | 628 | 635 | 621 | 626 | 601,000 |
| 1985/05/31 | 639 | 639 | 629 | 629 | 788,000 |
| 1985/05/30 | 630 | 640 | 620 | 637 | 2,977,999 |
| 1985/05/29 | 620 | 620 | 602 | 611 | 2,097,999 |
| 1985/05/28 | 620 | 620 | 608 | 615 | 1,020,000 |
| 1985/05/27 | 627 | 627 | 606 | 612 | 1,054,000 |
| 1985/05/25 | 609 | 617 | 604 | 617 | 1,797,999 |
| 1985/05/24 | 600 | 605 | 595 | 604 | 1,294,000 |
| 1985/05/23 | 598 | 598 | 585 | 595 | 764,000 |
| 1985/05/22 | 602 | 605 | 577 | 599 | 1,147,000 |
| 1985/05/21 | 590 | 605 | 586 | 598 | 2,147,999 |
| 1985/05/20 | 580 | 599 | 575 | 593 | 2,343,999 |
| 1985/05/18 | 575 | 575 | 571 | 571 | 496,000 |
| 1985/05/17 | 546 | 570 | 546 | 565 | 246,000 |
| 1985/05/16 | 555 | 555 | 546 | 546 | 68,000 |
| 1985/05/15 | 551 | 557 | 551 | 555 | 47,000 |
| 1985/05/14 | 570 | 570 | 541 | 566 | 240,000 |
| 1985/05/13 | 565 | 568 | 560 | 560 | 115,000 |
| 1985/05/10 | 574 | 574 | 559 | 559 | 230,000 |
| 1985/05/09 | 560 | 570 | 555 | 568 | 159,000 |
| 1985/05/08 | 558 | 560 | 550 | 560 | 176,000 |
| 1985/05/07 | 572 | 572 | 555 | 568 | 91,000 |
| 1985/05/04 | 563 | 575 | 563 | 575 | 54,000 |
| 1985/05/02 | 574 | 574 | 562 | 563 | 275,000 |
| 1985/05/01 | 558 | 577 | 554 | 570 | 579,000 |
| 1985/04/30 | 550 | 554 | 540 | 554 | 80,000 |
| 1985/04/27 | 545 | 559 | 545 | 545 | 124,000 |
| 1985/04/26 | 546 | 564 | 546 | 564 | 549,000 |
| 1985/04/25 | 537 | 554 | 537 | 550 | 122,000 |
| 1985/04/24 | 535 | 540 | 535 | 539 | 118,000 |
| 1985/04/23 | 536 | 550 | 530 | 530 | 178,000 |
| 1985/04/22 | 536 | 540 | 533 | 536 | 134,000 |
| 1985/04/20 | 530 | 540 | 530 | 535 | 86,000 |
| 1985/04/19 | 540 | 550 | 533 | 545 | 130,000 |
| 1985/04/18 | 560 | 562 | 542 | 543 | 315,000 |
| 1985/04/17 | 533 | 555 | 532 | 548 | 107,000 |
| 1985/04/16 | 555 | 555 | 531 | 536 | 210,000 |
| 1985/04/15 | 560 | 575 | 555 | 555 | 294,000 |
| 1985/04/12 | 563 | 563 | 551 | 560 | 257,000 |
| 1985/04/11 | 580 | 585 | 561 | 561 | 375,000 |
| 1985/04/10 | 585 | 593 | 575 | 588 | 1,851,999 |
| 1985/04/09 | 588 | 593 | 575 | 589 | 1,761,999 |
| 1985/04/08 | 570 | 578 | 561 | 569 | 600,000 |
| 1985/04/06 | 562 | 572 | 558 | 570 | 690,000 |
| 1985/04/05 | 548 | 555 | 538 | 538 | 198,000 |
| 1985/04/04 | 560 | 565 | 540 | 558 | 716,000 |
| 1985/04/03 | 545 | 565 | 542 | 560 | 355,000 |
| 1985/04/02 | 546 | 547 | 540 | 540 | 221,000 |
| 1985/04/01 | 547 | 549 | 538 | 544 | 191,000 |
| 1985/03/30 | 540 | 548 | 538 | 547 | 125,000 |
| 1985/03/29 | 548 | 549 | 535 | 544 | 202,000 |
| 1985/03/28 | 540 | 540 | 522 | 531 | 246,000 |
| 1985/03/27 | 540 | 548 | 531 | 531 | 1,306,000 |
| 1985/03/26 | 549 | 550 | 540 | 547 | 150,000 |
| 1985/03/25 | 555 | 560 | 540 | 550 | 172,000 |
| 1985/03/23 | 550 | 550 | 542 | 550 | 117,000 |
| 1985/03/22 | 558 | 559 | 541 | 545 | 168,000 |
| 1985/03/20 | 542 | 560 | 542 | 558 | 650,000 |
| 1985/03/19 | 528 | 545 | 528 | 540 | 358,000 |
| 1985/03/18 | 520 | 530 | 520 | 522 | 128,000 |
| 1985/03/16 | 520 | 525 | 520 | 520 | 52,000 |
| 1985/03/15 | 520 | 525 | 518 | 518 | 220,000 |
| 1985/03/14 | 529 | 529 | 520 | 522 | 269,000 |
| 1985/03/13 | 530 | 530 | 525 | 526 | 351,000 |
| 1985/03/12 | 530 | 533 | 528 | 528 | 463,000 |
| 1985/03/11 | 520 | 540 | 520 | 534 | 103,000 |
| 1985/03/08 | 531 | 532 | 519 | 519 | 266,000 |
| 1985/03/07 | 540 | 540 | 532 | 532 | 358,000 |
| 1985/03/06 | 532 | 540 | 531 | 533 | 227,000 |
| 1985/03/05 | 543 | 543 | 533 | 533 | 247,000 |
| 1985/03/04 | 545 | 550 | 538 | 538 | 415,000 |
| 1985/03/02 | 544 | 548 | 541 | 545 | 499,000 |
| 1985/03/01 | 530 | 545 | 523 | 535 | 349,000 |
| 1985/02/28 | 521 | 545 | 521 | 526 | 212,000 |
| 1985/02/27 | 515 | 518 | 498 | 511 | 254,000 |
| 1985/02/26 | 519 | 522 | 510 | 515 | 282,000 |
| 1985/02/25 | 529 | 539 | 519 | 539 | 184,000 |
| 1985/02/23 | 526 | 529 | 519 | 527 | 105,000 |
| 1985/02/22 | 529 | 538 | 520 | 525 | 230,000 |
| 1985/02/21 | 539 | 540 | 525 | 528 | 296,000 |
| 1985/02/20 | 529 | 541 | 525 | 541 | 543,000 |
| 1985/02/19 | 539 | 542 | 528 | 530 | 179,000 |
| 1985/02/18 | 541 | 543 | 538 | 538 | 110,000 |
| 1985/02/16 | 536 | 550 | 535 | 550 | 184,000 |
| 1985/02/15 | 557 | 557 | 541 | 545 | 393,000 |
| 1985/02/14 | 556 | 564 | 550 | 559 | 593,000 |
| 1985/02/13 | 575 | 584 | 562 | 565 | 1,737,999 |
| 1985/02/12 | 565 | 593 | 561 | 575 | 3,533,999 |
| 1985/02/08 | 568 | 579 | 551 | 575 | 3,462,999 |
| 1985/02/07 | 535 | 569 | 535 | 558 | 1,671,999 |
| 1985/02/06 | 554 | 563 | 535 | 535 | 1,103,000 |
| 1985/02/05 | 556 | 556 | 535 | 550 | 811,000 |
| 1985/02/04 | 559 | 564 | 551 | 562 | 1,077,000 |
| 1985/02/02 | 560 | 565 | 552 | 560 | 1,408,000 |
| 1985/02/01 | 534 | 580 | 526 | 570 | 5,364,998 |
| 1985/01/31 | 543 | 548 | 532 | 535 | 2,539,999 |
| 1985/01/30 | 510 | 560 | 509 | 553 | 9,893,997 |
| 1985/01/29 | 490 | 515 | 487 | 514 | 3,628,999 |
| 1985/01/28 | 495 | 495 | 487 | 490 | 128,000 |
| 1985/01/26 | 487 | 495 | 486 | 495 | 206,000 |
| 1985/01/25 | 493 | 493 | 487 | 487 | 234,000 |
| 1985/01/24 | 486 | 495 | 486 | 488 | 218,000 |
| 1985/01/23 | 486 | 490 | 486 | 486 | 273,000 |
| 1985/01/22 | 487 | 490 | 487 | 487 | 108,000 |
| 1985/01/21 | 488 | 489 | 486 | 487 | 78,000 |
| 1985/01/19 | 486 | 490 | 485 | 490 | 98,000 |
| 1985/01/18 | 490 | 494 | 485 | 485 | 351,000 |
| 1985/01/17 | 495 | 499 | 495 | 495 | 325,000 |
| 1985/01/16 | 499 | 504 | 497 | 497 | 283,000 |
| 1985/01/14 | 499 | 500 | 497 | 499 | 224,000 |
| 1985/01/11 | 504 | 506 | 496 | 500 | 988,000 |
| 1985/01/10 | 489 | 523 | 489 | 506 | 2,258,999 |
| 1985/01/09 | 486 | 495 | 485 | 488 | 516,000 |
| 1985/01/08 | 485 | 487 | 484 | 486 | 177,000 |
| 1985/01/07 | 488 | 495 | 486 | 490 | 167,000 |
| 1985/01/05 | 482 | 489 | 482 | 486 | 89,000 |
| 1985/01/04 | 500 | 500 | 481 | 481 | 536,000 |