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 |
|---|---|---|---|---|---|
| 1990/12/28 | 635 | 640 | 630 | 640 | 96,000 |
| 1990/12/27 | 640 | 659 | 635 | 635 | 130,000 |
| 1990/12/26 | 660 | 660 | 630 | 630 | 47,000 |
| 1990/12/25 | 655 | 660 | 650 | 650 | 53,000 |
| 1990/12/21 | 680 | 680 | 650 | 659 | 115,000 |
| 1990/12/20 | 680 | 710 | 680 | 680 | 137,000 |
| 1990/12/19 | 714 | 714 | 685 | 700 | 98,000 |
| 1990/12/18 | 706 | 706 | 700 | 700 | 101,000 |
| 1990/12/17 | 684 | 710 | 680 | 706 | 84,000 |
| 1990/12/14 | 710 | 710 | 674 | 674 | 238,000 |
| 1990/12/13 | 691 | 715 | 689 | 715 | 254,000 |
| 1990/12/12 | 684 | 695 | 652 | 692 | 228,000 |
| 1990/12/11 | 635 | 684 | 635 | 684 | 103,000 |
| 1990/12/10 | 685 | 686 | 665 | 665 | 92,000 |
| 1990/12/07 | 629 | 669 | 629 | 665 | 193,000 |
| 1990/12/06 | 620 | 629 | 610 | 625 | 56,000 |
| 1990/12/05 | 634 | 634 | 600 | 600 | 106,000 |
| 1990/12/04 | 634 | 634 | 600 | 629 | 70,000 |
| 1990/12/03 | 636 | 640 | 630 | 635 | 36,000 |
| 1990/11/30 | 600 | 610 | 589 | 610 | 97,000 |
| 1990/11/29 | 601 | 610 | 600 | 610 | 105,000 |
| 1990/11/28 | 646 | 650 | 605 | 630 | 247,000 |
| 1990/11/27 | 665 | 665 | 646 | 650 | 251,000 |
| 1990/11/26 | 660 | 674 | 645 | 645 | 175,000 |
| 1990/11/22 | 660 | 680 | 645 | 650 | 172,000 |
| 1990/11/21 | 653 | 662 | 630 | 655 | 207,000 |
| 1990/11/20 | 662 | 680 | 662 | 663 | 89,000 |
| 1990/11/19 | 690 | 690 | 660 | 660 | 56,000 |
| 1990/11/16 | 660 | 680 | 650 | 680 | 112,000 |
| 1990/11/15 | 700 | 707 | 690 | 690 | 92,000 |
| 1990/11/14 | 718 | 727 | 700 | 700 | 54,000 |
| 1990/11/13 | 730 | 730 | 728 | 728 | 100,000 |
| 1990/11/09 | 670 | 680 | 660 | 670 | 115,000 |
| 1990/11/08 | 670 | 695 | 655 | 680 | 132,000 |
| 1990/11/07 | 704 | 704 | 653 | 665 | 568,000 |
| 1990/11/06 | 710 | 750 | 700 | 701 | 298,000 |
| 1990/11/05 | 696 | 710 | 696 | 702 | 86,000 |
| 1990/11/02 | 690 | 705 | 685 | 705 | 126,000 |
| 1990/11/01 | 734 | 741 | 680 | 680 | 105,000 |
| 1990/10/31 | 742 | 760 | 740 | 740 | 75,000 |
| 1990/10/30 | 776 | 777 | 739 | 740 | 124,000 |
| 1990/10/29 | 745 | 796 | 745 | 775 | 139,000 |
| 1990/10/26 | 744 | 770 | 737 | 755 | 257,000 |
| 1990/10/25 | 739 | 745 | 734 | 744 | 147,000 |
| 1990/10/24 | 709 | 720 | 702 | 720 | 135,000 |
| 1990/10/23 | 721 | 735 | 715 | 716 | 145,000 |
| 1990/10/22 | 710 | 740 | 700 | 720 | 122,000 |
| 1990/10/19 | 688 | 710 | 688 | 700 | 256,000 |
| 1990/10/18 | 680 | 688 | 670 | 680 | 72,000 |
| 1990/10/17 | 700 | 700 | 660 | 660 | 128,000 |
| 1990/10/16 | 686 | 695 | 686 | 688 | 100,000 |
| 1990/10/15 | 701 | 701 | 680 | 700 | 82,000 |
| 1990/10/12 | 655 | 681 | 652 | 681 | 51,000 |
| 1990/10/11 | 665 | 675 | 661 | 675 | 41,000 |
| 1990/10/09 | 709 | 725 | 705 | 705 | 159,000 |
| 1990/10/08 | 656 | 715 | 656 | 700 | 109,000 |
| 1990/10/05 | 631 | 671 | 631 | 666 | 71,000 |
| 1990/10/04 | 630 | 640 | 630 | 635 | 56,000 |
| 1990/10/03 | 650 | 670 | 650 | 650 | 232,000 |
| 1990/10/02 | 601 | 601 | 601 | 601 | 53,000 |
| 1990/10/01 | 611 | 615 | 570 | 570 | 221,000 |
| 1990/09/27 | 665 | 679 | 650 | 660 | 149,000 |
| 1990/09/26 | 710 | 710 | 675 | 675 | 88,000 |
| 1990/09/25 | 741 | 741 | 700 | 700 | 51,000 |
| 1990/09/21 | 720 | 741 | 710 | 741 | 141,000 |
| 1990/09/20 | 720 | 730 | 718 | 720 | 80,000 |
| 1990/09/19 | 731 | 731 | 720 | 720 | 31,000 |
| 1990/09/18 | 735 | 735 | 711 | 711 | 62,000 |
| 1990/09/17 | 750 | 760 | 740 | 754 | 96,000 |
| 1990/09/14 | 750 | 755 | 739 | 750 | 102,000 |
| 1990/09/13 | 740 | 740 | 735 | 738 | 76,000 |
| 1990/09/12 | 705 | 740 | 705 | 740 | 78,000 |
| 1990/09/11 | 742 | 750 | 720 | 720 | 72,000 |
| 1990/09/10 | 710 | 741 | 700 | 741 | 71,000 |
| 1990/09/07 | 700 | 700 | 675 | 700 | 169,000 |
| 1990/09/06 | 735 | 735 | 700 | 700 | 171,000 |
| 1990/09/05 | 743 | 743 | 735 | 735 | 52,000 |
| 1990/09/04 | 764 | 764 | 750 | 750 | 21,000 |
| 1990/09/03 | 769 | 780 | 769 | 770 | 131,000 |
| 1990/08/31 | 745 | 776 | 740 | 770 | 160,000 |
| 1990/08/30 | 731 | 750 | 725 | 750 | 44,000 |
| 1990/08/29 | 724 | 725 | 701 | 701 | 143,000 |
| 1990/08/28 | 726 | 747 | 724 | 724 | 254,000 |
| 1990/08/27 | 701 | 720 | 701 | 720 | 216,000 |
| 1990/08/24 | 680 | 719 | 680 | 701 | 315,000 |
| 1990/08/23 | 720 | 720 | 689 | 690 | 271,000 |
| 1990/08/22 | 795 | 795 | 760 | 760 | 195,000 |
| 1990/08/21 | 831 | 832 | 805 | 805 | 166,000 |
| 1990/08/20 | 835 | 843 | 831 | 831 | 67,000 |
| 1990/08/17 | 845 | 865 | 845 | 845 | 115,000 |
| 1990/08/16 | 854 | 870 | 850 | 865 | 135,000 |
| 1990/08/15 | 830 | 855 | 830 | 850 | 129,000 |
| 1990/08/14 | 842 | 855 | 830 | 830 | 138,000 |
| 1990/08/13 | 860 | 870 | 845 | 850 | 139,000 |
| 1990/08/10 | 872 | 880 | 870 | 870 | 274,000 |
| 1990/08/09 | 880 | 890 | 880 | 880 | 208,000 |
| 1990/08/08 | 890 | 900 | 875 | 880 | 136,000 |
| 1990/08/07 | 860 | 909 | 860 | 880 | 196,000 |
| 1990/08/06 | 920 | 922 | 900 | 910 | 170,000 |
| 1990/08/03 | 925 | 950 | 925 | 950 | 98,000 |
| 1990/08/02 | 970 | 971 | 931 | 931 | 132,000 |
| 1990/08/01 | 985 | 986 | 980 | 980 | 111,000 |
| 1990/07/31 | 990 | 995 | 980 | 990 | 113,000 |
| 1990/07/30 | 990 | 990 | 980 | 980 | 92,000 |
| 1990/07/27 | 995 | 996 | 980 | 980 | 165,000 |
| 1990/07/26 | 1,000 | 1,000 | 990 | 990 | 114,000 |
| 1990/07/25 | 1,000 | 1,000 | 985 | 985 | 59,000 |
| 1990/07/24 | 1,000 | 1,000 | 990 | 990 | 92,000 |
| 1990/07/23 | 1,020 | 1,020 | 1,000 | 1,020 | 113,000 |
| 1990/07/20 | 1,000 | 1,020 | 1,000 | 1,020 | 292,000 |
| 1990/07/19 | 990 | 1,010 | 988 | 1,000 | 88,000 |
| 1990/07/18 | 990 | 1,000 | 980 | 985 | 174,000 |
| 1990/07/17 | 1,020 | 1,020 | 1,000 | 1,020 | 169,000 |
| 1990/07/16 | 982 | 1,020 | 982 | 1,020 | 203,000 |
| 1990/07/13 | 985 | 986 | 975 | 980 | 139,000 |
| 1990/07/12 | 965 | 976 | 960 | 975 | 127,000 |
| 1990/07/11 | 985 | 995 | 956 | 961 | 290,000 |
| 1990/07/10 | 981 | 987 | 971 | 983 | 134,000 |
| 1990/07/09 | 1,000 | 1,010 | 981 | 981 | 248,000 |
| 1990/07/06 | 999 | 1,000 | 991 | 991 | 105,000 |
| 1990/07/05 | 1,000 | 1,010 | 991 | 991 | 96,000 |
| 1990/07/04 | 986 | 1,000 | 986 | 1,000 | 90,000 |
| 1990/07/03 | 1,000 | 1,000 | 985 | 985 | 108,000 |
| 1990/07/02 | 985 | 998 | 980 | 985 | 131,000 |
| 1990/06/29 | 1,000 | 1,010 | 985 | 985 | 157,000 |
| 1990/06/28 | 981 | 1,000 | 981 | 999 | 131,000 |
| 1990/06/27 | 999 | 999 | 979 | 985 | 213,000 |
| 1990/06/26 | 970 | 1,000 | 970 | 990 | 134,000 |
| 1990/06/25 | 1,010 | 1,010 | 960 | 960 | 129,000 |
| 1990/06/22 | 1,010 | 1,010 | 1,000 | 1,010 | 151,000 |
| 1990/06/21 | 1,020 | 1,020 | 1,000 | 1,010 | 269,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 246,000 |
| 1990/06/19 | 1,010 | 1,020 | 1,000 | 1,020 | 191,000 |
| 1990/06/18 | 1,030 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1990/06/15 | 1,030 | 1,030 | 1,010 | 1,010 | 144,000 |
| 1990/06/14 | 1,010 | 1,040 | 1,000 | 1,000 | 156,000 |
| 1990/06/13 | 1,010 | 1,030 | 1,010 | 1,010 | 127,000 |
| 1990/06/12 | 1,040 | 1,040 | 1,000 | 1,040 | 189,000 |
| 1990/06/11 | 1,040 | 1,040 | 1,020 | 1,040 | 143,000 |
| 1990/06/08 | 1,030 | 1,050 | 1,030 | 1,040 | 217,000 |
| 1990/06/07 | 1,050 | 1,050 | 1,030 | 1,030 | 134,000 |
| 1990/06/06 | 1,020 | 1,050 | 1,020 | 1,050 | 368,000 |
| 1990/06/05 | 1,020 | 1,020 | 1,000 | 1,010 | 171,000 |
| 1990/06/04 | 1,030 | 1,030 | 1,000 | 1,000 | 172,000 |
| 1990/06/01 | 1,010 | 1,020 | 1,000 | 1,000 | 379,000 |
| 1990/05/31 | 1,020 | 1,030 | 1,020 | 1,020 | 131,000 |
| 1990/05/30 | 1,030 | 1,030 | 1,010 | 1,020 | 235,000 |
| 1990/05/29 | 1,030 | 1,030 | 1,010 | 1,010 | 369,000 |
| 1990/05/28 | 1,050 | 1,060 | 1,020 | 1,030 | 178,000 |
| 1990/05/25 | 1,030 | 1,040 | 1,020 | 1,030 | 202,000 |
| 1990/05/24 | 1,020 | 1,020 | 1,010 | 1,020 | 127,000 |
| 1990/05/23 | 1,040 | 1,050 | 1,020 | 1,030 | 203,000 |
| 1990/05/22 | 1,020 | 1,050 | 1,010 | 1,050 | 453,000 |
| 1990/05/21 | 1,030 | 1,030 | 1,000 | 1,010 | 162,000 |
| 1990/05/18 | 1,030 | 1,030 | 1,000 | 1,010 | 266,000 |
| 1990/05/17 | 1,040 | 1,050 | 1,010 | 1,030 | 292,000 |
| 1990/05/16 | 1,060 | 1,070 | 1,040 | 1,040 | 264,000 |
| 1990/05/15 | 1,060 | 1,070 | 1,040 | 1,060 | 290,000 |
| 1990/05/14 | 1,090 | 1,090 | 1,040 | 1,060 | 449,000 |
| 1990/05/11 | 1,080 | 1,100 | 1,060 | 1,080 | 1,391,000 |
| 1990/05/10 | 1,000 | 1,050 | 999 | 1,040 | 1,025,000 |
| 1990/05/09 | 971 | 980 | 961 | 969 | 297,000 |
| 1990/05/08 | 961 | 975 | 958 | 958 | 246,000 |
| 1990/05/07 | 970 | 974 | 955 | 970 | 275,000 |
| 1990/05/02 | 949 | 970 | 945 | 969 | 147,000 |
| 1990/05/01 | 959 | 959 | 941 | 941 | 64,000 |
| 1990/04/27 | 950 | 950 | 940 | 945 | 120,000 |
| 1990/04/26 | 949 | 967 | 949 | 949 | 213,000 |
| 1990/04/25 | 920 | 949 | 910 | 949 | 371,000 |
| 1990/04/24 | 905 | 910 | 895 | 910 | 103,000 |
| 1990/04/23 | 900 | 900 | 895 | 895 | 116,000 |
| 1990/04/20 | 900 | 908 | 890 | 895 | 248,000 |
| 1990/04/19 | 910 | 914 | 900 | 910 | 256,000 |
| 1990/04/18 | 906 | 910 | 890 | 890 | 111,000 |
| 1990/04/17 | 911 | 920 | 910 | 910 | 186,000 |
| 1990/04/16 | 920 | 930 | 920 | 920 | 413,000 |
| 1990/04/13 | 935 | 935 | 920 | 920 | 103,000 |
| 1990/04/12 | 935 | 938 | 920 | 930 | 246,000 |
| 1990/04/11 | 938 | 940 | 915 | 915 | 138,000 |
| 1990/04/10 | 939 | 946 | 910 | 920 | 301,000 |
| 1990/04/09 | 957 | 960 | 950 | 950 | 202,000 |
| 1990/04/06 | 906 | 906 | 906 | 906 | 115,000 |
| 1990/04/05 | 870 | 870 | 806 | 806 | 374,000 |
| 1990/04/04 | 935 | 935 | 883 | 883 | 205,000 |
| 1990/04/03 | 881 | 910 | 880 | 910 | 313,000 |
| 1990/04/02 | 890 | 900 | 880 | 880 | 303,000 |
| 1990/03/30 | 990 | 990 | 950 | 950 | 205,000 |
| 1990/03/29 | 1,050 | 1,050 | 969 | 980 | 134,000 |
| 1990/03/28 | 1,060 | 1,060 | 1,020 | 1,040 | 208,000 |
| 1990/03/27 | 1,080 | 1,080 | 1,040 | 1,040 | 361,000 |
| 1990/03/26 | 1,040 | 1,040 | 1,040 | 1,040 | 327,000 |
| 1990/03/23 | 910 | 940 | 910 | 940 | 277,000 |
| 1990/03/22 | 900 | 915 | 880 | 880 | 277,000 |
| 1990/03/20 | 992 | 993 | 970 | 980 | 209,000 |
| 1990/03/19 | 1,020 | 1,020 | 990 | 990 | 240,000 |
| 1990/03/16 | 1,020 | 1,030 | 1,000 | 1,000 | 267,000 |
| 1990/03/15 | 1,020 | 1,030 | 1,010 | 1,010 | 166,000 |
| 1990/03/14 | 1,030 | 1,040 | 1,020 | 1,020 | 131,000 |
| 1990/03/13 | 1,060 | 1,070 | 1,030 | 1,050 | 206,000 |
| 1990/03/12 | 1,080 | 1,110 | 1,070 | 1,080 | 131,000 |
| 1990/03/09 | 1,060 | 1,080 | 1,050 | 1,060 | 216,000 |
| 1990/03/08 | 1,060 | 1,090 | 1,050 | 1,080 | 514,000 |
| 1990/03/07 | 1,070 | 1,100 | 1,050 | 1,060 | 559,000 |
| 1990/03/06 | 1,110 | 1,110 | 1,080 | 1,090 | 152,000 |
| 1990/03/05 | 1,110 | 1,130 | 1,100 | 1,110 | 87,000 |
| 1990/03/02 | 1,150 | 1,150 | 1,100 | 1,110 | 399,000 |
| 1990/03/01 | 1,150 | 1,150 | 1,110 | 1,110 | 255,000 |
| 1990/02/28 | 1,130 | 1,150 | 1,130 | 1,140 | 237,000 |
| 1990/02/27 | 1,050 | 1,060 | 1,030 | 1,030 | 252,000 |
| 1990/02/26 | 1,060 | 1,070 | 995 | 1,010 | 274,000 |
| 1990/02/23 | 1,130 | 1,140 | 1,060 | 1,060 | 956,000 |
| 1990/02/22 | 1,180 | 1,180 | 1,100 | 1,110 | 455,000 |
| 1990/02/21 | 1,200 | 1,200 | 1,160 | 1,160 | 199,000 |
| 1990/02/20 | 1,200 | 1,220 | 1,190 | 1,190 | 381,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,200 | 1,200 | 77,000 |
| 1990/02/16 | 1,250 | 1,250 | 1,200 | 1,220 | 336,000 |
| 1990/02/15 | 1,210 | 1,220 | 1,200 | 1,210 | 172,000 |
| 1990/02/14 | 1,220 | 1,220 | 1,200 | 1,200 | 103,000 |
| 1990/02/13 | 1,200 | 1,220 | 1,200 | 1,200 | 93,000 |
| 1990/02/09 | 1,210 | 1,220 | 1,200 | 1,200 | 160,000 |
| 1990/02/08 | 1,210 | 1,230 | 1,200 | 1,200 | 113,000 |
| 1990/02/07 | 1,240 | 1,240 | 1,200 | 1,220 | 169,000 |
| 1990/02/06 | 1,270 | 1,270 | 1,200 | 1,230 | 199,000 |
| 1990/02/05 | 1,270 | 1,280 | 1,250 | 1,250 | 146,000 |
| 1990/02/02 | 1,270 | 1,280 | 1,260 | 1,270 | 217,000 |
| 1990/02/01 | 1,260 | 1,270 | 1,260 | 1,260 | 244,000 |
| 1990/01/31 | 1,250 | 1,250 | 1,240 | 1,240 | 216,000 |
| 1990/01/30 | 1,230 | 1,250 | 1,230 | 1,240 | 157,000 |
| 1990/01/29 | 1,260 | 1,270 | 1,230 | 1,230 | 139,000 |
| 1990/01/26 | 1,190 | 1,250 | 1,190 | 1,250 | 252,000 |
| 1990/01/25 | 1,200 | 1,200 | 1,180 | 1,180 | 187,000 |
| 1990/01/24 | 1,230 | 1,230 | 1,200 | 1,200 | 148,000 |
| 1990/01/23 | 1,240 | 1,240 | 1,220 | 1,220 | 83,000 |
| 1990/01/22 | 1,270 | 1,270 | 1,240 | 1,250 | 114,000 |
| 1990/01/19 | 1,270 | 1,280 | 1,250 | 1,250 | 290,000 |
| 1990/01/18 | 1,270 | 1,270 | 1,240 | 1,250 | 172,000 |
| 1990/01/17 | 1,270 | 1,290 | 1,250 | 1,250 | 265,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,230 | 1,230 | 400,000 |
| 1990/01/12 | 1,270 | 1,290 | 1,260 | 1,290 | 338,000 |
| 1990/01/11 | 1,250 | 1,270 | 1,240 | 1,270 | 224,000 |
| 1990/01/10 | 1,260 | 1,270 | 1,230 | 1,230 | 194,000 |
| 1990/01/09 | 1,260 | 1,270 | 1,250 | 1,250 | 148,000 |
| 1990/01/08 | 1,270 | 1,280 | 1,260 | 1,260 | 131,000 |
| 1990/01/05 | 1,280 | 1,290 | 1,260 | 1,270 | 225,000 |
| 1990/01/04 | 1,270 | 1,290 | 1,270 | 1,280 | 62,000 |