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 |
|---|---|---|---|---|---|
| 1991/12/30 | 650 | 650 | 640 | 645 | 125,000 |
| 1991/12/27 | 645 | 647 | 636 | 645 | 640,000 |
| 1991/12/26 | 636 | 650 | 633 | 640 | 216,000 |
| 1991/12/25 | 614 | 645 | 614 | 633 | 312,000 |
| 1991/12/25 | 1 -> 1.05 分割 | ||||
| 1991/12/24 | 695 | 696 | 657 | 659 | 810,000 |
| 1991/12/20 | 685 | 694 | 672 | 684 | 259,000 |
| 1991/12/19 | 680 | 688 | 678 | 685 | 154,000 |
| 1991/12/18 | 680 | 684 | 676 | 683 | 197,000 |
| 1991/12/17 | 680 | 695 | 680 | 685 | 214,000 |
| 1991/12/16 | 685 | 686 | 660 | 660 | 321,000 |
| 1991/12/13 | 675 | 690 | 675 | 685 | 491,000 |
| 1991/12/12 | 650 | 666 | 649 | 666 | 312,000 |
| 1991/12/11 | 655 | 656 | 625 | 640 | 787,000 |
| 1991/12/10 | 680 | 680 | 660 | 670 | 422,000 |
| 1991/12/09 | 710 | 710 | 685 | 690 | 135,000 |
| 1991/12/06 | 710 | 725 | 700 | 710 | 73,000 |
| 1991/12/05 | 705 | 715 | 700 | 700 | 122,000 |
| 1991/12/04 | 706 | 725 | 706 | 723 | 112,000 |
| 1991/12/03 | 670 | 690 | 670 | 686 | 144,000 |
| 1991/12/02 | 670 | 675 | 660 | 666 | 186,000 |
| 1991/11/29 | 701 | 709 | 690 | 690 | 165,000 |
| 1991/11/28 | 731 | 745 | 706 | 710 | 200,000 |
| 1991/11/27 | 742 | 747 | 733 | 733 | 125,000 |
| 1991/11/26 | 751 | 759 | 740 | 740 | 107,000 |
| 1991/11/25 | 768 | 768 | 746 | 746 | 130,000 |
| 1991/11/22 | 755 | 765 | 752 | 752 | 263,000 |
| 1991/11/21 | 775 | 777 | 752 | 752 | 150,000 |
| 1991/11/20 | 751 | 767 | 748 | 761 | 309,000 |
| 1991/11/19 | 755 | 770 | 755 | 761 | 189,000 |
| 1991/11/18 | 753 | 773 | 748 | 750 | 208,000 |
| 1991/11/15 | 779 | 779 | 770 | 773 | 290,000 |
| 1991/11/14 | 790 | 800 | 782 | 783 | 207,000 |
| 1991/11/13 | 801 | 807 | 795 | 795 | 162,000 |
| 1991/11/12 | 800 | 810 | 797 | 797 | 145,000 |
| 1991/11/11 | 812 | 812 | 800 | 806 | 164,000 |
| 1991/11/08 | 840 | 847 | 815 | 822 | 437,000 |
| 1991/11/07 | 820 | 839 | 815 | 835 | 261,000 |
| 1991/11/06 | 799 | 821 | 791 | 818 | 339,000 |
| 1991/11/05 | 799 | 809 | 799 | 804 | 109,000 |
| 1991/11/01 | 798 | 810 | 798 | 802 | 299,000 |
| 1991/10/31 | 811 | 815 | 808 | 808 | 294,000 |
| 1991/10/30 | 820 | 829 | 815 | 817 | 198,000 |
| 1991/10/29 | 819 | 830 | 809 | 830 | 261,000 |
| 1991/10/28 | 819 | 827 | 810 | 817 | 262,000 |
| 1991/10/25 | 845 | 845 | 813 | 820 | 319,000 |
| 1991/10/24 | 861 | 871 | 844 | 858 | 945,000 |
| 1991/10/23 | 830 | 870 | 825 | 868 | 1,575,000 |
| 1991/10/22 | 770 | 835 | 770 | 835 | 672,000 |
| 1991/10/21 | 778 | 788 | 770 | 780 | 335,000 |
| 1991/10/18 | 780 | 790 | 780 | 788 | 193,000 |
| 1991/10/17 | 781 | 794 | 781 | 790 | 152,000 |
| 1991/10/16 | 800 | 804 | 781 | 790 | 243,000 |
| 1991/10/15 | 780 | 801 | 775 | 800 | 214,000 |
| 1991/10/14 | 778 | 780 | 774 | 775 | 240,000 |
| 1991/10/11 | 808 | 808 | 790 | 797 | 356,000 |
| 1991/10/09 | 821 | 828 | 813 | 822 | 327,000 |
| 1991/10/08 | 830 | 838 | 820 | 838 | 161,000 |
| 1991/10/07 | 840 | 844 | 818 | 838 | 263,000 |
| 1991/10/04 | 840 | 850 | 820 | 850 | 359,000 |
| 1991/10/03 | 860 | 864 | 840 | 847 | 436,000 |
| 1991/10/02 | 869 | 871 | 861 | 869 | 549,000 |
| 1991/10/01 | 863 | 880 | 863 | 865 | 1,156,000 |
| 1991/09/30 | 856 | 884 | 856 | 863 | 1,730,000 |
| 1991/09/27 | 870 | 870 | 850 | 854 | 904,000 |
| 1991/09/26 | 890 | 910 | 860 | 860 | 3,871,000 |
| 1991/09/25 | 840 | 865 | 815 | 865 | 1,097,000 |
| 1991/09/24 | 827 | 850 | 819 | 824 | 825,000 |
| 1991/09/20 | 914 | 922 | 837 | 837 | 4,001,000 |
| 1991/09/19 | 890 | 904 | 859 | 904 | 5,340,999 |
| 1991/09/18 | 775 | 810 | 765 | 810 | 2,798,000 |
| 1991/09/17 | 786 | 792 | 776 | 780 | 645,000 |
| 1991/09/13 | 750 | 785 | 750 | 781 | 1,487,000 |
| 1991/09/12 | 770 | 781 | 748 | 752 | 1,176,000 |
| 1991/09/11 | 765 | 796 | 756 | 777 | 1,721,000 |
| 1991/09/10 | 760 | 789 | 740 | 766 | 2,260,000 |
| 1991/09/09 | 710 | 760 | 710 | 750 | 1,033,000 |
| 1991/09/06 | 714 | 724 | 701 | 720 | 620,000 |
| 1991/09/05 | 646 | 724 | 645 | 724 | 716,000 |
| 1991/09/04 | 650 | 654 | 649 | 650 | 80,000 |
| 1991/09/03 | 649 | 650 | 644 | 650 | 106,000 |
| 1991/09/02 | 641 | 649 | 640 | 649 | 69,000 |
| 1991/08/30 | 630 | 654 | 620 | 630 | 126,000 |
| 1991/08/29 | 611 | 631 | 610 | 620 | 141,000 |
| 1991/08/28 | 631 | 632 | 615 | 621 | 111,000 |
| 1991/08/27 | 641 | 645 | 630 | 631 | 89,000 |
| 1991/08/26 | 654 | 654 | 635 | 636 | 112,000 |
| 1991/08/23 | 654 | 654 | 636 | 648 | 139,000 |
| 1991/08/22 | 630 | 640 | 630 | 635 | 245,000 |
| 1991/08/21 | 600 | 624 | 599 | 610 | 145,000 |
| 1991/08/20 | 612 | 612 | 588 | 601 | 235,000 |
| 1991/08/19 | 619 | 619 | 585 | 593 | 331,000 |
| 1991/08/16 | 644 | 645 | 620 | 625 | 167,000 |
| 1991/08/15 | 656 | 656 | 641 | 641 | 67,000 |
| 1991/08/14 | 650 | 650 | 643 | 643 | 151,000 |
| 1991/08/13 | 644 | 644 | 620 | 630 | 80,000 |
| 1991/08/12 | 675 | 676 | 640 | 644 | 71,000 |
| 1991/08/09 | 685 | 689 | 680 | 680 | 46,000 |
| 1991/08/08 | 690 | 690 | 680 | 685 | 44,000 |
| 1991/08/07 | 684 | 690 | 681 | 682 | 40,000 |
| 1991/08/06 | 686 | 698 | 684 | 684 | 90,000 |
| 1991/08/05 | 695 | 700 | 689 | 689 | 51,000 |
| 1991/08/02 | 703 | 703 | 690 | 695 | 66,000 |
| 1991/08/01 | 689 | 699 | 679 | 689 | 124,000 |
| 1991/07/31 | 685 | 691 | 679 | 679 | 173,000 |
| 1991/07/30 | 689 | 690 | 685 | 685 | 137,000 |
| 1991/07/29 | 710 | 710 | 689 | 689 | 83,000 |
| 1991/07/26 | 709 | 710 | 695 | 700 | 121,000 |
| 1991/07/25 | 716 | 716 | 695 | 710 | 73,000 |
| 1991/07/24 | 705 | 709 | 696 | 709 | 70,000 |
| 1991/07/23 | 701 | 701 | 695 | 695 | 82,000 |
| 1991/07/22 | 716 | 716 | 700 | 709 | 85,000 |
| 1991/07/19 | 705 | 705 | 685 | 698 | 98,000 |
| 1991/07/18 | 712 | 712 | 686 | 686 | 145,000 |
| 1991/07/17 | 711 | 711 | 700 | 700 | 108,000 |
| 1991/07/16 | 705 | 715 | 700 | 701 | 132,000 |
| 1991/07/15 | 685 | 710 | 685 | 695 | 69,000 |
| 1991/07/12 | 670 | 685 | 669 | 685 | 220,000 |
| 1991/07/11 | 675 | 679 | 660 | 675 | 41,000 |
| 1991/07/10 | 648 | 686 | 640 | 686 | 125,000 |
| 1991/07/09 | 618 | 619 | 600 | 618 | 273,000 |
| 1991/07/08 | 680 | 683 | 590 | 590 | 228,000 |
| 1991/07/05 | 690 | 690 | 671 | 680 | 125,000 |
| 1991/07/04 | 687 | 690 | 685 | 688 | 188,000 |
| 1991/07/03 | 740 | 741 | 707 | 707 | 141,000 |
| 1991/07/02 | 745 | 745 | 737 | 740 | 36,000 |
| 1991/07/01 | 740 | 745 | 716 | 736 | 130,000 |
| 1991/06/28 | 732 | 732 | 720 | 730 | 102,000 |
| 1991/06/27 | 733 | 742 | 726 | 726 | 83,000 |
| 1991/06/26 | 756 | 756 | 726 | 739 | 154,000 |
| 1991/06/25 | 725 | 751 | 725 | 751 | 47,000 |
| 1991/06/24 | 745 | 755 | 740 | 740 | 98,000 |
| 1991/06/21 | 740 | 755 | 735 | 745 | 88,000 |
| 1991/06/20 | 741 | 749 | 721 | 740 | 132,000 |
| 1991/06/19 | 772 | 772 | 750 | 750 | 129,000 |
| 1991/06/18 | 766 | 771 | 761 | 771 | 96,000 |
| 1991/06/17 | 775 | 780 | 766 | 771 | 81,000 |
| 1991/06/14 | 767 | 774 | 765 | 770 | 413,000 |
| 1991/06/13 | 765 | 770 | 760 | 765 | 202,000 |
| 1991/06/12 | 785 | 790 | 775 | 775 | 130,000 |
| 1991/06/11 | 808 | 808 | 781 | 785 | 174,000 |
| 1991/06/10 | 823 | 823 | 808 | 808 | 167,000 |
| 1991/06/07 | 815 | 831 | 810 | 811 | 621,000 |
| 1991/06/06 | 800 | 820 | 791 | 820 | 308,000 |
| 1991/06/05 | 801 | 801 | 785 | 785 | 114,000 |
| 1991/06/04 | 799 | 800 | 771 | 771 | 118,000 |
| 1991/06/03 | 785 | 790 | 768 | 769 | 51,000 |
| 1991/05/31 | 771 | 775 | 762 | 765 | 186,000 |
| 1991/05/30 | 777 | 780 | 768 | 770 | 131,000 |
| 1991/05/29 | 787 | 787 | 776 | 776 | 81,000 |
| 1991/05/28 | 781 | 781 | 776 | 776 | 69,000 |
| 1991/05/27 | 780 | 784 | 780 | 780 | 78,000 |
| 1991/05/24 | 787 | 787 | 780 | 780 | 82,000 |
| 1991/05/23 | 783 | 788 | 776 | 776 | 57,000 |
| 1991/05/22 | 777 | 790 | 776 | 783 | 58,000 |
| 1991/05/21 | 780 | 783 | 776 | 776 | 52,000 |
| 1991/05/20 | 785 | 794 | 780 | 780 | 55,000 |
| 1991/05/17 | 783 | 800 | 783 | 795 | 58,000 |
| 1991/05/16 | 805 | 805 | 785 | 793 | 97,000 |
| 1991/05/15 | 796 | 797 | 780 | 795 | 49,000 |
| 1991/05/14 | 800 | 807 | 797 | 797 | 89,000 |
| 1991/05/13 | 787 | 810 | 787 | 800 | 87,000 |
| 1991/05/10 | 794 | 800 | 780 | 797 | 146,000 |
| 1991/05/09 | 771 | 797 | 770 | 797 | 306,000 |
| 1991/05/08 | 790 | 800 | 771 | 771 | 221,000 |
| 1991/05/07 | 806 | 816 | 806 | 808 | 49,000 |
| 1991/05/02 | 819 | 830 | 811 | 816 | 121,000 |
| 1991/05/01 | 821 | 830 | 813 | 820 | 109,000 |
| 1991/04/30 | 820 | 830 | 812 | 813 | 110,000 |
| 1991/04/26 | 827 | 828 | 810 | 820 | 261,000 |
| 1991/04/25 | 820 | 825 | 816 | 820 | 200,000 |
| 1991/04/24 | 823 | 828 | 815 | 825 | 116,000 |
| 1991/04/23 | 815 | 839 | 812 | 839 | 135,000 |
| 1991/04/22 | 816 | 830 | 815 | 825 | 101,000 |
| 1991/04/19 | 840 | 849 | 836 | 836 | 148,000 |
| 1991/04/18 | 859 | 859 | 848 | 850 | 142,000 |
| 1991/04/17 | 861 | 861 | 846 | 859 | 249,000 |
| 1991/04/16 | 865 | 866 | 851 | 860 | 446,000 |
| 1991/04/15 | 858 | 860 | 840 | 860 | 329,000 |
| 1991/04/12 | 859 | 864 | 849 | 852 | 1,086,000 |
| 1991/04/11 | 840 | 850 | 832 | 849 | 522,000 |
| 1991/04/10 | 812 | 835 | 810 | 835 | 383,000 |
| 1991/04/09 | 805 | 815 | 802 | 802 | 347,000 |
| 1991/04/08 | 818 | 825 | 815 | 815 | 141,000 |
| 1991/04/05 | 832 | 835 | 820 | 830 | 290,000 |
| 1991/04/04 | 827 | 835 | 820 | 835 | 395,000 |
| 1991/04/03 | 821 | 827 | 811 | 827 | 240,000 |
| 1991/04/02 | 822 | 823 | 815 | 818 | 98,000 |
| 1991/04/01 | 847 | 847 | 820 | 822 | 142,000 |
| 1991/03/29 | 817 | 849 | 808 | 849 | 190,000 |
| 1991/03/28 | 791 | 825 | 788 | 817 | 254,000 |
| 1991/03/27 | 811 | 813 | 792 | 792 | 128,000 |
| 1991/03/26 | 810 | 810 | 792 | 810 | 204,000 |
| 1991/03/25 | 800 | 804 | 792 | 804 | 291,000 |
| 1991/03/22 | 803 | 813 | 800 | 803 | 517,000 |
| 1991/03/20 | 819 | 823 | 817 | 823 | 352,000 |
| 1991/03/19 | 833 | 840 | 823 | 829 | 228,000 |
| 1991/03/18 | 846 | 850 | 836 | 843 | 351,000 |
| 1991/03/15 | 859 | 860 | 850 | 856 | 508,000 |
| 1991/03/14 | 872 | 872 | 853 | 859 | 553,000 |
| 1991/03/13 | 880 | 882 | 853 | 870 | 1,315,000 |
| 1991/03/12 | 860 | 954 | 856 | 900 | 4,601,000 |
| 1991/03/11 | 809 | 855 | 809 | 854 | 494,000 |
| 1991/03/08 | 810 | 820 | 809 | 809 | 281,000 |
| 1991/03/07 | 806 | 816 | 806 | 807 | 150,000 |
| 1991/03/06 | 795 | 820 | 795 | 814 | 120,000 |
| 1991/03/05 | 805 | 815 | 800 | 805 | 191,000 |
| 1991/03/04 | 805 | 820 | 801 | 805 | 170,000 |
| 1991/03/01 | 820 | 820 | 803 | 805 | 251,000 |
| 1991/02/28 | 820 | 820 | 811 | 811 | 177,000 |
| 1991/02/27 | 830 | 830 | 810 | 812 | 179,000 |
| 1991/02/26 | 870 | 875 | 841 | 841 | 313,000 |
| 1991/02/25 | 851 | 860 | 822 | 860 | 423,000 |
| 1991/02/22 | 857 | 891 | 855 | 860 | 912,000 |
| 1991/02/21 | 855 | 865 | 846 | 857 | 452,000 |
| 1991/02/20 | 860 | 881 | 846 | 865 | 743,000 |
| 1991/02/19 | 810 | 880 | 808 | 851 | 2,516,000 |
| 1991/02/18 | 785 | 810 | 770 | 795 | 927,000 |
| 1991/02/15 | 770 | 770 | 750 | 765 | 393,000 |
| 1991/02/14 | 780 | 785 | 765 | 770 | 1,084,000 |
| 1991/02/13 | 723 | 785 | 723 | 770 | 1,990,000 |
| 1991/02/12 | 667 | 723 | 661 | 723 | 902,000 |
| 1991/02/08 | 645 | 658 | 635 | 657 | 819,000 |
| 1991/02/07 | 621 | 645 | 619 | 635 | 775,000 |
| 1991/02/06 | 619 | 620 | 616 | 619 | 314,000 |
| 1991/02/05 | 597 | 621 | 597 | 611 | 348,000 |
| 1991/02/04 | 600 | 600 | 590 | 592 | 43,000 |
| 1991/02/01 | 600 | 602 | 590 | 602 | 53,000 |
| 1991/01/31 | 604 | 606 | 600 | 600 | 93,000 |
| 1991/01/30 | 604 | 604 | 601 | 603 | 52,000 |
| 1991/01/29 | 615 | 623 | 601 | 605 | 33,000 |
| 1991/01/28 | 611 | 611 | 600 | 611 | 82,000 |
| 1991/01/25 | 624 | 624 | 610 | 611 | 167,000 |
| 1991/01/24 | 621 | 630 | 610 | 630 | 109,000 |
| 1991/01/23 | 628 | 630 | 610 | 615 | 85,000 |
| 1991/01/22 | 611 | 621 | 611 | 619 | 80,000 |
| 1991/01/21 | 623 | 633 | 621 | 621 | 89,000 |
| 1991/01/18 | 679 | 688 | 674 | 688 | 380,000 |
| 1991/01/17 | 591 | 620 | 578 | 609 | 116,000 |
| 1991/01/16 | 620 | 620 | 580 | 581 | 155,000 |
| 1991/01/14 | 606 | 620 | 599 | 615 | 95,000 |
| 1991/01/11 | 605 | 605 | 590 | 597 | 94,000 |
| 1991/01/10 | 610 | 610 | 585 | 599 | 74,000 |
| 1991/01/09 | 580 | 605 | 580 | 600 | 92,000 |
| 1991/01/08 | 580 | 589 | 577 | 580 | 195,000 |
| 1991/01/07 | 628 | 628 | 581 | 590 | 164,000 |
| 1991/01/04 | 635 | 635 | 628 | 633 | 85,000 |