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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,290 | 1,290 | 1,260 | 1,290 | 117,000 |
| 1989/12/28 | 1,270 | 1,280 | 1,250 | 1,270 | 272,000 |
| 1989/12/27 | 1,300 | 1,300 | 1,260 | 1,270 | 207,000 |
| 1989/12/26 | 1,300 | 1,310 | 1,260 | 1,280 | 308,000 |
| 1989/12/25 | 1,270 | 1,300 | 1,270 | 1,290 | 193,000 |
| 1989/12/22 | 1,260 | 1,280 | 1,260 | 1,270 | 193,000 |
| 1989/12/21 | 1,290 | 1,300 | 1,250 | 1,270 | 248,000 |
| 1989/12/20 | 1,310 | 1,310 | 1,270 | 1,300 | 322,000 |
| 1989/12/19 | 1,300 | 1,330 | 1,300 | 1,310 | 496,000 |
| 1989/12/18 | 1,350 | 1,360 | 1,340 | 1,340 | 413,000 |
| 1989/12/15 | 1,330 | 1,360 | 1,320 | 1,340 | 864,000 |
| 1989/12/14 | 1,300 | 1,320 | 1,300 | 1,310 | 249,000 |
| 1989/12/13 | 1,300 | 1,310 | 1,290 | 1,300 | 460,000 |
| 1989/12/12 | 1,320 | 1,330 | 1,300 | 1,300 | 528,000 |
| 1989/12/11 | 1,330 | 1,340 | 1,320 | 1,330 | 563,000 |
| 1989/12/08 | 1,350 | 1,380 | 1,350 | 1,350 | 412,000 |
| 1989/12/07 | 1,380 | 1,390 | 1,350 | 1,390 | 464,000 |
| 1989/12/06 | 1,370 | 1,390 | 1,370 | 1,390 | 508,000 |
| 1989/12/05 | 1,370 | 1,390 | 1,360 | 1,370 | 1,047,000 |
| 1989/12/04 | 1,400 | 1,400 | 1,370 | 1,390 | 1,320,000 |
| 1989/12/01 | 1,370 | 1,400 | 1,360 | 1,400 | 4,375,000 |
| 1989/11/30 | 1,370 | 1,370 | 1,350 | 1,370 | 1,097,000 |
| 1989/11/29 | 1,350 | 1,370 | 1,340 | 1,370 | 2,684,000 |
| 1989/11/28 | 1,320 | 1,350 | 1,320 | 1,340 | 1,611,000 |
| 1989/11/27 | 1,340 | 1,350 | 1,320 | 1,320 | 784,000 |
| 1989/11/24 | 1,310 | 1,340 | 1,300 | 1,340 | 1,192,000 |
| 1989/11/22 | 1,320 | 1,330 | 1,300 | 1,310 | 577,000 |
| 1989/11/21 | 1,330 | 1,340 | 1,310 | 1,320 | 558,000 |
| 1989/11/20 | 1,320 | 1,340 | 1,310 | 1,330 | 1,315,000 |
| 1989/11/17 | 1,330 | 1,360 | 1,320 | 1,330 | 3,947,000 |
| 1989/11/16 | 1,290 | 1,310 | 1,280 | 1,300 | 1,804,000 |
| 1989/11/15 | 1,280 | 1,290 | 1,270 | 1,290 | 372,000 |
| 1989/11/14 | 1,270 | 1,290 | 1,260 | 1,290 | 436,000 |
| 1989/11/13 | 1,270 | 1,280 | 1,240 | 1,260 | 255,000 |
| 1989/11/10 | 1,230 | 1,300 | 1,230 | 1,280 | 939,000 |
| 1989/11/09 | 1,230 | 1,250 | 1,230 | 1,230 | 112,000 |
| 1989/11/08 | 1,220 | 1,260 | 1,220 | 1,250 | 332,000 |
| 1989/11/07 | 1,220 | 1,250 | 1,220 | 1,230 | 540,000 |
| 1989/11/06 | 1,250 | 1,250 | 1,220 | 1,250 | 246,000 |
| 1989/11/02 | 1,230 | 1,240 | 1,230 | 1,240 | 289,000 |
| 1989/11/01 | 1,240 | 1,250 | 1,230 | 1,240 | 424,000 |
| 1989/10/31 | 1,240 | 1,260 | 1,230 | 1,260 | 345,000 |
| 1989/10/30 | 1,220 | 1,260 | 1,220 | 1,230 | 332,000 |
| 1989/10/27 | 1,250 | 1,270 | 1,200 | 1,230 | 581,000 |
| 1989/10/26 | 1,270 | 1,290 | 1,270 | 1,270 | 324,000 |
| 1989/10/25 | 1,290 | 1,300 | 1,260 | 1,280 | 501,000 |
| 1989/10/24 | 1,300 | 1,310 | 1,280 | 1,300 | 955,000 |
| 1989/10/23 | 1,320 | 1,320 | 1,300 | 1,310 | 1,058,000 |
| 1989/10/20 | 1,310 | 1,340 | 1,310 | 1,320 | 6,016,999 |
| 1989/10/19 | 1,250 | 1,300 | 1,240 | 1,280 | 7,578,999 |
| 1989/10/18 | 1,190 | 1,230 | 1,180 | 1,230 | 1,067,000 |
| 1989/10/17 | 1,190 | 1,200 | 1,160 | 1,170 | 456,000 |
| 1989/10/16 | 1,160 | 1,190 | 1,160 | 1,190 | 222,000 |
| 1989/10/13 | 1,220 | 1,230 | 1,200 | 1,200 | 438,000 |
| 1989/10/12 | 1,220 | 1,230 | 1,200 | 1,220 | 618,000 |
| 1989/10/11 | 1,200 | 1,230 | 1,200 | 1,230 | 518,000 |
| 1989/10/09 | 1,210 | 1,220 | 1,200 | 1,200 | 447,000 |
| 1989/10/06 | 1,200 | 1,210 | 1,180 | 1,210 | 537,000 |
| 1989/10/05 | 1,180 | 1,210 | 1,180 | 1,210 | 533,000 |
| 1989/10/04 | 1,190 | 1,200 | 1,180 | 1,180 | 386,000 |
| 1989/10/03 | 1,210 | 1,220 | 1,190 | 1,190 | 370,000 |
| 1989/10/02 | 1,230 | 1,230 | 1,200 | 1,220 | 406,000 |
| 1989/09/29 | 1,180 | 1,220 | 1,180 | 1,220 | 598,000 |
| 1989/09/28 | 1,180 | 1,200 | 1,180 | 1,180 | 461,000 |
| 1989/09/27 | 1,230 | 1,240 | 1,200 | 1,220 | 603,000 |
| 1989/09/26 | 1,190 | 1,250 | 1,190 | 1,240 | 1,629,000 |
| 1989/09/25 | 1,170 | 1,190 | 1,160 | 1,180 | 432,000 |
| 1989/09/22 | 1,170 | 1,170 | 1,160 | 1,170 | 497,000 |
| 1989/09/21 | 1,150 | 1,170 | 1,150 | 1,160 | 260,000 |
| 1989/09/20 | 1,170 | 1,170 | 1,160 | 1,170 | 196,000 |
| 1989/09/19 | 1,150 | 1,170 | 1,150 | 1,170 | 414,000 |
| 1989/09/18 | 1,170 | 1,180 | 1,150 | 1,150 | 430,000 |
| 1989/09/14 | 1,150 | 1,170 | 1,140 | 1,150 | 779,000 |
| 1989/09/13 | 1,180 | 1,180 | 1,150 | 1,150 | 634,000 |
| 1989/09/12 | 1,150 | 1,170 | 1,150 | 1,160 | 343,000 |
| 1989/09/11 | 1,160 | 1,170 | 1,150 | 1,170 | 304,000 |
| 1989/09/08 | 1,150 | 1,180 | 1,150 | 1,160 | 396,000 |
| 1989/09/07 | 1,170 | 1,180 | 1,160 | 1,180 | 370,000 |
| 1989/09/06 | 1,180 | 1,210 | 1,160 | 1,170 | 747,000 |
| 1989/09/05 | 1,170 | 1,220 | 1,170 | 1,200 | 1,462,000 |
| 1989/09/04 | 1,170 | 1,190 | 1,170 | 1,180 | 409,000 |
| 1989/09/01 | 1,180 | 1,190 | 1,150 | 1,190 | 439,000 |
| 1989/08/31 | 1,190 | 1,200 | 1,180 | 1,180 | 653,000 |
| 1989/08/30 | 1,210 | 1,210 | 1,180 | 1,180 | 646,000 |
| 1989/08/29 | 1,190 | 1,200 | 1,180 | 1,200 | 1,403,000 |
| 1989/08/28 | 1,230 | 1,230 | 1,180 | 1,190 | 1,015,000 |
| 1989/08/25 | 1,240 | 1,250 | 1,230 | 1,230 | 2,444,000 |
| 1989/08/24 | 1,220 | 1,260 | 1,210 | 1,250 | 6,007,999 |
| 1989/08/23 | 1,190 | 1,230 | 1,180 | 1,210 | 4,322,000 |
| 1989/08/22 | 1,160 | 1,200 | 1,150 | 1,180 | 4,373,000 |
| 1989/08/21 | 1,120 | 1,160 | 1,120 | 1,150 | 2,717,000 |
| 1989/08/18 | 1,120 | 1,140 | 1,110 | 1,120 | 1,195,000 |
| 1989/08/17 | 1,120 | 1,130 | 1,110 | 1,120 | 846,000 |
| 1989/08/16 | 1,130 | 1,150 | 1,120 | 1,120 | 2,916,000 |
| 1989/08/15 | 1,100 | 1,150 | 1,090 | 1,110 | 5,913,999 |
| 1989/08/14 | 1,050 | 1,110 | 1,040 | 1,080 | 2,503,000 |
| 1989/08/11 | 1,040 | 1,060 | 1,040 | 1,050 | 556,000 |
| 1989/08/10 | 1,030 | 1,040 | 1,020 | 1,040 | 508,000 |
| 1989/08/09 | 1,020 | 1,030 | 1,010 | 1,020 | 324,000 |
| 1989/08/08 | 1,030 | 1,040 | 1,010 | 1,030 | 472,000 |
| 1989/08/07 | 1,030 | 1,040 | 1,030 | 1,030 | 121,000 |
| 1989/08/04 | 1,020 | 1,040 | 1,020 | 1,040 | 195,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,010 | 1,010 | 444,000 |
| 1989/08/02 | 1,020 | 1,030 | 1,010 | 1,030 | 267,000 |
| 1989/08/01 | 1,010 | 1,020 | 1,010 | 1,020 | 130,000 |
| 1989/07/31 | 1,000 | 1,020 | 1,000 | 1,010 | 154,000 |
| 1989/07/28 | 1,010 | 1,020 | 1,000 | 1,000 | 430,000 |
| 1989/07/27 | 1,010 | 1,020 | 1,010 | 1,020 | 404,000 |
| 1989/07/26 | 1,020 | 1,020 | 1,000 | 1,020 | 273,000 |
| 1989/07/25 | 991 | 999 | 991 | 999 | 244,000 |
| 1989/07/24 | 988 | 999 | 982 | 990 | 282,000 |
| 1989/07/21 | 977 | 982 | 976 | 980 | 217,000 |
| 1989/07/20 | 985 | 985 | 976 | 976 | 203,000 |
| 1989/07/19 | 981 | 981 | 975 | 980 | 315,000 |
| 1989/07/18 | 981 | 981 | 975 | 975 | 146,000 |
| 1989/07/17 | 982 | 982 | 981 | 981 | 105,000 |
| 1989/07/14 | 981 | 983 | 980 | 981 | 135,000 |
| 1989/07/13 | 981 | 984 | 981 | 983 | 94,000 |
| 1989/07/12 | 979 | 984 | 979 | 980 | 141,000 |
| 1989/07/11 | 985 | 986 | 977 | 979 | 144,000 |
| 1989/07/10 | 975 | 988 | 975 | 985 | 169,000 |
| 1989/07/07 | 982 | 986 | 975 | 975 | 323,000 |
| 1989/07/06 | 989 | 989 | 980 | 982 | 202,000 |
| 1989/07/05 | 990 | 990 | 981 | 984 | 216,000 |
| 1989/07/04 | 994 | 994 | 985 | 986 | 160,000 |
| 1989/07/03 | 989 | 990 | 975 | 990 | 76,000 |
| 1989/06/30 | 995 | 995 | 975 | 989 | 167,000 |
| 1989/06/29 | 997 | 997 | 980 | 980 | 218,000 |
| 1989/06/28 | 997 | 997 | 986 | 995 | 190,000 |
| 1989/06/27 | 995 | 999 | 990 | 995 | 172,000 |
| 1989/06/26 | 994 | 994 | 985 | 990 | 321,000 |
| 1989/06/23 | 1,000 | 1,000 | 990 | 990 | 441,000 |
| 1989/06/22 | 994 | 999 | 990 | 999 | 230,000 |
| 1989/06/21 | 995 | 999 | 993 | 994 | 213,000 |
| 1989/06/20 | 999 | 999 | 990 | 990 | 142,000 |
| 1989/06/19 | 990 | 995 | 986 | 986 | 213,000 |
| 1989/06/16 | 995 | 995 | 980 | 985 | 119,000 |
| 1989/06/15 | 995 | 999 | 985 | 985 | 165,000 |
| 1989/06/14 | 1,000 | 1,000 | 992 | 992 | 121,000 |
| 1989/06/13 | 1,000 | 1,000 | 990 | 999 | 287,000 |
| 1989/06/12 | 1,000 | 1,010 | 995 | 1,000 | 226,000 |
| 1989/06/09 | 999 | 1,000 | 990 | 999 | 338,000 |
| 1989/06/08 | 1,000 | 1,000 | 990 | 997 | 350,000 |
| 1989/06/07 | 992 | 1,020 | 990 | 1,020 | 395,000 |
| 1989/06/06 | 997 | 997 | 988 | 988 | 293,000 |
| 1989/06/05 | 997 | 997 | 990 | 990 | 279,000 |
| 1989/06/02 | 975 | 987 | 971 | 987 | 565,000 |
| 1989/06/01 | 989 | 990 | 975 | 978 | 1,426,000 |
| 1989/05/31 | 1,000 | 1,020 | 980 | 994 | 1,867,000 |
| 1989/05/30 | 1,040 | 1,040 | 1,030 | 1,040 | 240,000 |
| 1989/05/29 | 1,060 | 1,060 | 1,040 | 1,040 | 310,000 |
| 1989/05/26 | 1,060 | 1,060 | 1,050 | 1,050 | 266,000 |
| 1989/05/25 | 1,060 | 1,060 | 1,040 | 1,040 | 821,000 |
| 1989/05/24 | 1,060 | 1,060 | 1,050 | 1,050 | 191,000 |
| 1989/05/23 | 1,060 | 1,060 | 1,050 | 1,060 | 394,000 |
| 1989/05/22 | 1,060 | 1,060 | 1,050 | 1,050 | 198,000 |
| 1989/05/19 | 1,060 | 1,060 | 1,040 | 1,050 | 319,000 |
| 1989/05/18 | 1,060 | 1,060 | 1,050 | 1,060 | 235,000 |
| 1989/05/17 | 1,050 | 1,060 | 1,050 | 1,050 | 432,000 |
| 1989/05/16 | 1,050 | 1,060 | 1,040 | 1,060 | 378,000 |
| 1989/05/15 | 1,060 | 1,060 | 1,050 | 1,050 | 266,000 |
| 1989/05/12 | 1,060 | 1,060 | 1,050 | 1,060 | 431,000 |
| 1989/05/11 | 1,060 | 1,060 | 1,050 | 1,060 | 285,000 |
| 1989/05/10 | 1,060 | 1,070 | 1,050 | 1,060 | 434,000 |
| 1989/05/09 | 1,070 | 1,080 | 1,060 | 1,080 | 599,000 |
| 1989/05/08 | 1,070 | 1,080 | 1,050 | 1,050 | 451,000 |
| 1989/05/02 | 1,070 | 1,080 | 1,070 | 1,080 | 495,000 |
| 1989/05/01 | 1,070 | 1,070 | 1,060 | 1,060 | 329,000 |
| 1989/04/28 | 1,070 | 1,070 | 1,050 | 1,050 | 671,000 |
| 1989/04/27 | 1,050 | 1,070 | 1,040 | 1,060 | 475,000 |
| 1989/04/26 | 1,050 | 1,050 | 1,030 | 1,040 | 258,000 |
| 1989/04/25 | 1,040 | 1,050 | 1,030 | 1,050 | 304,000 |
| 1989/04/24 | 1,070 | 1,070 | 1,030 | 1,030 | 345,000 |
| 1989/04/21 | 1,060 | 1,070 | 1,050 | 1,070 | 632,000 |
| 1989/04/20 | 1,030 | 1,110 | 1,030 | 1,060 | 2,589,000 |
| 1989/04/19 | 1,000 | 1,020 | 1,000 | 1,020 | 194,000 |
| 1989/04/18 | 1,010 | 1,010 | 1,000 | 1,010 | 130,000 |
| 1989/04/17 | 1,020 | 1,020 | 998 | 998 | 238,000 |
| 1989/04/14 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 |
| 1989/04/13 | 1,020 | 1,020 | 1,000 | 1,020 | 203,000 |
| 1989/04/12 | 1,020 | 1,020 | 1,010 | 1,020 | 195,000 |
| 1989/04/11 | 1,020 | 1,030 | 1,010 | 1,030 | 163,000 |
| 1989/04/10 | 1,030 | 1,040 | 1,020 | 1,020 | 160,000 |
| 1989/04/07 | 1,020 | 1,050 | 1,010 | 1,050 | 151,000 |
| 1989/04/06 | 1,040 | 1,040 | 1,030 | 1,030 | 120,000 |
| 1989/04/05 | 1,030 | 1,050 | 1,030 | 1,050 | 186,000 |
| 1989/04/04 | 1,070 | 1,070 | 1,040 | 1,040 | 327,000 |
| 1989/04/03 | 1,070 | 1,070 | 1,020 | 1,050 | 792,000 |
| 1989/03/31 | 1,010 | 1,050 | 1,000 | 1,030 | 484,000 |
| 1989/03/30 | 999 | 1,010 | 990 | 1,000 | 295,000 |
| 1989/03/29 | 1,000 | 1,010 | 976 | 986 | 183,000 |
| 1989/03/28 | 990 | 990 | 975 | 985 | 118,000 |
| 1989/03/27 | 985 | 990 | 975 | 981 | 197,000 |
| 1989/03/24 | 994 | 994 | 970 | 975 | 130,000 |
| 1989/03/23 | 995 | 1,000 | 970 | 994 | 270,000 |
| 1989/03/22 | 990 | 999 | 970 | 990 | 201,000 |
| 1989/03/20 | 1,000 | 1,000 | 987 | 999 | 305,000 |
| 1989/03/17 | 998 | 1,000 | 990 | 990 | 190,000 |
| 1989/03/16 | 1,000 | 1,010 | 996 | 996 | 153,000 |
| 1989/03/15 | 1,010 | 1,010 | 998 | 998 | 186,000 |
| 1989/03/14 | 1,010 | 1,010 | 999 | 1,010 | 257,000 |
| 1989/03/13 | 1,010 | 1,010 | 999 | 1,010 | 368,000 |
| 1989/03/10 | 991 | 999 | 989 | 999 | 455,000 |
| 1989/03/09 | 991 | 995 | 989 | 991 | 295,000 |
| 1989/03/08 | 995 | 1,000 | 992 | 992 | 167,000 |
| 1989/03/07 | 995 | 998 | 990 | 991 | 185,000 |
| 1989/03/06 | 991 | 998 | 990 | 998 | 227,000 |
| 1989/03/03 | 999 | 1,000 | 990 | 999 | 233,000 |
| 1989/03/02 | 1,000 | 1,000 | 985 | 999 | 353,000 |
| 1989/03/01 | 995 | 1,000 | 990 | 1,000 | 334,000 |
| 1989/02/28 | 999 | 999 | 990 | 995 | 335,000 |
| 1989/02/27 | 999 | 999 | 991 | 992 | 245,000 |
| 1989/02/23 | 1,000 | 1,000 | 990 | 990 | 431,000 |
| 1989/02/22 | 1,000 | 1,010 | 993 | 999 | 307,000 |
| 1989/02/21 | 1,000 | 1,010 | 1,000 | 1,010 | 236,000 |
| 1989/02/20 | 1,010 | 1,010 | 1,000 | 1,000 | 203,000 |
| 1989/02/17 | 1,010 | 1,020 | 1,000 | 1,010 | 634,000 |
| 1989/02/16 | 1,010 | 1,020 | 1,000 | 1,020 | 196,000 |
| 1989/02/15 | 1,020 | 1,020 | 1,000 | 1,000 | 231,000 |
| 1989/02/14 | 1,030 | 1,030 | 1,010 | 1,020 | 188,000 |
| 1989/02/13 | 1,030 | 1,030 | 1,020 | 1,030 | 237,000 |
| 1989/02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 93,000 |
| 1989/02/09 | 1,040 | 1,040 | 1,020 | 1,020 | 326,000 |
| 1989/02/08 | 1,040 | 1,040 | 1,030 | 1,040 | 264,000 |
| 1989/02/07 | 1,040 | 1,050 | 1,030 | 1,040 | 158,000 |
| 1989/02/06 | 1,050 | 1,050 | 1,030 | 1,030 | 378,000 |
| 1989/02/03 | 1,050 | 1,050 | 1,040 | 1,040 | 375,000 |
| 1989/02/02 | 1,050 | 1,050 | 1,040 | 1,040 | 295,000 |
| 1989/02/01 | 1,060 | 1,060 | 1,040 | 1,040 | 416,000 |
| 1989/01/31 | 1,060 | 1,060 | 1,050 | 1,060 | 416,000 |
| 1989/01/30 | 1,060 | 1,070 | 1,050 | 1,070 | 758,000 |
| 1989/01/28 | 1,050 | 1,050 | 1,040 | 1,050 | 340,000 |
| 1989/01/27 | 1,050 | 1,050 | 1,040 | 1,050 | 335,000 |
| 1989/01/26 | 1,030 | 1,050 | 1,030 | 1,030 | 1,050,000 |
| 1989/01/25 | 1,020 | 1,030 | 1,010 | 1,020 | 391,000 |
| 1989/01/24 | 1,020 | 1,020 | 1,010 | 1,020 | 474,000 |
| 1989/01/23 | 1,010 | 1,020 | 1,000 | 1,010 | 138,000 |
| 1989/01/20 | 1,020 | 1,020 | 1,010 | 1,010 | 224,000 |
| 1989/01/19 | 1,010 | 1,020 | 1,000 | 1,020 | 268,000 |
| 1989/01/18 | 1,000 | 1,020 | 1,000 | 1,010 | 322,000 |
| 1989/01/17 | 1,000 | 1,010 | 1,000 | 1,000 | 439,000 |
| 1989/01/13 | 1,000 | 1,010 | 996 | 1,000 | 397,000 |
| 1989/01/12 | 1,010 | 1,010 | 999 | 1,000 | 487,000 |
| 1989/01/11 | 1,010 | 1,020 | 999 | 1,010 | 631,000 |
| 1989/01/10 | 1,000 | 1,010 | 1,000 | 1,010 | 170,000 |
| 1989/01/09 | 995 | 1,000 | 995 | 1,000 | 208,000 |
| 1989/01/06 | 1,000 | 1,000 | 995 | 995 | 157,000 |
| 1989/01/05 | 1,000 | 1,000 | 995 | 1,000 | 166,000 |
| 1989/01/04 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 |