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 |
---|---|---|---|---|---|
1992/12/30 | 599 | 600 | 583 | 585 | 89,000 |
1992/12/29 | 601 | 603 | 600 | 603 | 88,000 |
1992/12/28 | 615 | 615 | 601 | 601 | 139,000 |
1992/12/25 | 610 | 620 | 610 | 616 | 64,000 |
1992/12/24 | 622 | 625 | 615 | 615 | 372,000 |
1992/12/22 | 627 | 632 | 620 | 621 | 667,000 |
1992/12/21 | 620 | 630 | 620 | 626 | 585,000 |
1992/12/18 | 606 | 619 | 600 | 619 | 493,000 |
1992/12/17 | 602 | 606 | 600 | 606 | 70,000 |
1992/12/16 | 607 | 608 | 602 | 602 | 53,000 |
1992/12/15 | 602 | 610 | 601 | 606 | 86,000 |
1992/12/14 | 614 | 615 | 601 | 605 | 97,000 |
1992/12/11 | 610 | 619 | 610 | 615 | 257,000 |
1992/12/10 | 619 | 619 | 610 | 615 | 350,000 |
1992/12/09 | 610 | 620 | 608 | 615 | 331,000 |
1992/12/08 | 615 | 615 | 606 | 608 | 205,000 |
1992/12/07 | 600 | 608 | 600 | 605 | 130,000 |
1992/12/04 | 614 | 614 | 608 | 610 | 227,000 |
1992/12/03 | 607 | 615 | 607 | 615 | 275,000 |
1992/12/02 | 610 | 617 | 608 | 615 | 237,000 |
1992/12/01 | 605 | 623 | 605 | 615 | 295,000 |
1992/11/30 | 601 | 615 | 600 | 615 | 129,000 |
1992/11/27 | 598 | 606 | 593 | 600 | 271,000 |
1992/11/26 | 606 | 617 | 606 | 608 | 273,000 |
1992/11/25 | 613 | 617 | 610 | 615 | 235,000 |
1992/11/24 | 611 | 617 | 611 | 616 | 785,000 |
1992/11/20 | 583 | 612 | 581 | 612 | 281,000 |
1992/11/19 | 608 | 615 | 593 | 593 | 462,000 |
1992/11/18 | 560 | 608 | 560 | 608 | 282,000 |
1992/11/17 | 565 | 570 | 560 | 569 | 246,000 |
1992/11/16 | 578 | 578 | 567 | 573 | 123,000 |
1992/11/13 | 576 | 580 | 570 | 573 | 89,000 |
1992/11/12 | 572 | 580 | 562 | 580 | 308,000 |
1992/11/11 | 585 | 590 | 576 | 576 | 351,000 |
1992/11/10 | 575 | 585 | 575 | 585 | 352,000 |
1992/11/09 | 593 | 595 | 580 | 585 | 596,000 |
1992/11/06 | 608 | 610 | 603 | 603 | 324,000 |
1992/11/05 | 610 | 614 | 608 | 610 | 284,000 |
1992/11/04 | 605 | 620 | 605 | 617 | 251,000 |
1992/11/02 | 611 | 614 | 606 | 611 | 355,000 |
1992/10/30 | 625 | 632 | 618 | 620 | 668,000 |
1992/10/29 | 629 | 630 | 614 | 615 | 352,000 |
1992/10/28 | 640 | 641 | 626 | 627 | 1,139,000 |
1992/10/27 | 635 | 645 | 630 | 635 | 2,713,000 |
1992/10/26 | 612 | 629 | 612 | 625 | 524,000 |
1992/10/23 | 620 | 620 | 609 | 612 | 261,000 |
1992/10/22 | 615 | 619 | 609 | 619 | 246,000 |
1992/10/21 | 621 | 621 | 607 | 619 | 379,000 |
1992/10/20 | 608 | 622 | 606 | 617 | 342,000 |
1992/10/19 | 633 | 633 | 608 | 608 | 710,000 |
1992/10/16 | 630 | 639 | 623 | 623 | 1,161,000 |
1992/10/15 | 639 | 641 | 630 | 630 | 1,729,000 |
1992/10/14 | 650 | 661 | 635 | 635 | 8,239,000 |
1992/10/13 | 599 | 621 | 595 | 621 | 1,381,000 |
1992/10/12 | 605 | 611 | 596 | 599 | 412,000 |
1992/10/09 | 614 | 623 | 600 | 605 | 2,298,000 |
1992/10/08 | 572 | 620 | 572 | 611 | 2,236,000 |
1992/10/07 | 550 | 580 | 550 | 572 | 116,000 |
1992/10/06 | 547 | 560 | 547 | 560 | 160,000 |
1992/10/05 | 570 | 570 | 556 | 557 | 74,000 |
1992/10/02 | 557 | 570 | 557 | 565 | 119,000 |
1992/10/01 | 572 | 574 | 560 | 572 | 135,000 |
1992/09/30 | 584 | 584 | 569 | 571 | 111,000 |
1992/09/29 | 590 | 590 | 571 | 575 | 56,000 |
1992/09/28 | 590 | 592 | 581 | 590 | 86,000 |
1992/09/25 | 590 | 595 | 585 | 592 | 359,000 |
1992/09/24 | 564 | 595 | 564 | 583 | 385,000 |
1992/09/22 | 565 | 565 | 550 | 560 | 519,000 |
1992/09/21 | 557 | 569 | 557 | 558 | 160,000 |
1992/09/18 | 577 | 577 | 555 | 556 | 477,000 |
1992/09/17 | 580 | 580 | 570 | 580 | 306,000 |
1992/09/16 | 585 | 585 | 570 | 570 | 126,000 |
1992/09/14 | 599 | 599 | 582 | 590 | 144,000 |
1992/09/11 | 590 | 597 | 581 | 581 | 470,000 |
1992/09/10 | 618 | 620 | 595 | 595 | 669,000 |
1992/09/09 | 598 | 618 | 591 | 617 | 364,000 |
1992/09/08 | 607 | 608 | 588 | 595 | 384,000 |
1992/09/07 | 603 | 612 | 595 | 608 | 514,000 |
1992/09/04 | 613 | 626 | 595 | 595 | 1,445,000 |
1992/09/03 | 599 | 617 | 595 | 609 | 1,224,000 |
1992/09/02 | 578 | 606 | 570 | 593 | 678,000 |
1992/09/01 | 614 | 637 | 571 | 588 | 2,113,000 |
1992/08/31 | 576 | 620 | 571 | 619 | 1,972,000 |
1992/08/28 | 559 | 595 | 550 | 586 | 1,501,000 |
1992/08/27 | 570 | 584 | 550 | 561 | 2,349,000 |
1992/08/26 | 482 | 554 | 479 | 550 | 1,898,000 |
1992/08/25 | 481 | 481 | 472 | 479 | 343,000 |
1992/08/24 | 472 | 493 | 463 | 481 | 491,000 |
1992/08/21 | 440 | 467 | 440 | 460 | 420,000 |
1992/08/20 | 420 | 455 | 411 | 443 | 218,000 |
1992/08/19 | 411 | 420 | 410 | 420 | 170,000 |
1992/08/18 | 421 | 425 | 410 | 410 | 126,000 |
1992/08/17 | 433 | 435 | 425 | 426 | 243,000 |
1992/08/14 | 405 | 428 | 405 | 428 | 174,000 |
1992/08/13 | 409 | 416 | 406 | 415 | 100,000 |
1992/08/12 | 425 | 428 | 410 | 414 | 201,000 |
1992/08/11 | 432 | 444 | 425 | 430 | 170,000 |
1992/08/10 | 442 | 442 | 416 | 432 | 197,000 |
1992/08/07 | 480 | 480 | 460 | 461 | 185,000 |
1992/08/06 | 484 | 484 | 477 | 484 | 147,000 |
1992/08/05 | 465 | 474 | 463 | 474 | 222,000 |
1992/08/04 | 481 | 483 | 462 | 465 | 232,000 |
1992/08/03 | 495 | 495 | 480 | 485 | 50,000 |
1992/07/31 | 480 | 499 | 480 | 499 | 121,000 |
1992/07/30 | 476 | 492 | 471 | 492 | 95,000 |
1992/07/29 | 493 | 499 | 480 | 480 | 206,000 |
1992/07/28 | 490 | 493 | 486 | 492 | 130,000 |
1992/07/27 | 525 | 530 | 495 | 495 | 93,000 |
1992/07/24 | 520 | 520 | 505 | 506 | 136,000 |
1992/07/23 | 510 | 527 | 500 | 510 | 144,000 |
1992/07/22 | 525 | 525 | 505 | 505 | 135,000 |
1992/07/21 | 521 | 523 | 510 | 516 | 106,000 |
1992/07/20 | 550 | 550 | 520 | 521 | 110,000 |
1992/07/17 | 550 | 550 | 536 | 540 | 107,000 |
1992/07/16 | 542 | 545 | 540 | 540 | 56,000 |
1992/07/15 | 545 | 545 | 541 | 543 | 94,000 |
1992/07/14 | 541 | 545 | 536 | 545 | 111,000 |
1992/07/13 | 555 | 555 | 540 | 545 | 73,000 |
1992/07/10 | 560 | 560 | 540 | 558 | 92,000 |
1992/07/09 | 537 | 555 | 537 | 555 | 68,000 |
1992/07/08 | 550 | 555 | 535 | 535 | 70,000 |
1992/07/07 | 549 | 554 | 542 | 542 | 38,000 |
1992/07/06 | 550 | 555 | 539 | 539 | 94,000 |
1992/07/03 | 555 | 555 | 545 | 555 | 132,000 |
1992/07/02 | 542 | 558 | 542 | 558 | 131,000 |
1992/07/01 | 528 | 532 | 522 | 532 | 147,000 |
1992/06/30 | 525 | 531 | 522 | 531 | 187,000 |
1992/06/29 | 540 | 542 | 515 | 520 | 219,000 |
1992/06/26 | 550 | 551 | 540 | 543 | 168,000 |
1992/06/25 | 548 | 560 | 547 | 552 | 104,000 |
1992/06/24 | 557 | 560 | 547 | 547 | 130,000 |
1992/06/23 | 560 | 564 | 550 | 560 | 191,000 |
1992/06/22 | 565 | 580 | 562 | 565 | 139,000 |
1992/06/19 | 570 | 577 | 565 | 575 | 152,000 |
1992/06/18 | 561 | 579 | 560 | 570 | 231,000 |
1992/06/17 | 600 | 600 | 580 | 581 | 291,000 |
1992/06/16 | 600 | 609 | 600 | 601 | 122,000 |
1992/06/15 | 600 | 614 | 595 | 614 | 144,000 |
1992/06/12 | 615 | 615 | 600 | 600 | 253,000 |
1992/06/11 | 610 | 618 | 601 | 605 | 159,000 |
1992/06/10 | 627 | 627 | 616 | 620 | 290,000 |
1992/06/09 | 605 | 617 | 605 | 617 | 210,000 |
1992/06/08 | 610 | 610 | 594 | 600 | 179,000 |
1992/06/05 | 609 | 615 | 604 | 605 | 205,000 |
1992/06/04 | 625 | 627 | 604 | 604 | 167,000 |
1992/06/03 | 618 | 629 | 618 | 618 | 289,000 |
1992/06/02 | 630 | 630 | 620 | 620 | 275,000 |
1992/06/01 | 637 | 638 | 620 | 621 | 241,000 |
1992/05/29 | 635 | 640 | 620 | 639 | 697,000 |
1992/05/28 | 626 | 640 | 621 | 625 | 843,000 |
1992/05/27 | 635 | 644 | 618 | 635 | 2,172,000 |
1992/05/26 | 605 | 636 | 602 | 625 | 1,954,000 |
1992/05/25 | 576 | 605 | 576 | 602 | 246,000 |
1992/05/22 | 591 | 591 | 575 | 575 | 108,000 |
1992/05/21 | 575 | 602 | 575 | 591 | 165,000 |
1992/05/20 | 579 | 607 | 579 | 595 | 311,000 |
1992/05/19 | 574 | 588 | 574 | 584 | 193,000 |
1992/05/18 | 574 | 580 | 564 | 574 | 138,000 |
1992/05/15 | 591 | 591 | 553 | 554 | 302,000 |
1992/05/14 | 590 | 596 | 590 | 592 | 199,000 |
1992/05/13 | 598 | 598 | 590 | 590 | 278,000 |
1992/05/12 | 600 | 601 | 590 | 595 | 338,000 |
1992/05/11 | 606 | 606 | 590 | 595 | 223,000 |
1992/05/08 | 594 | 606 | 592 | 606 | 646,000 |
1992/05/07 | 570 | 590 | 561 | 585 | 528,000 |
1992/05/06 | 532 | 572 | 531 | 572 | 300,000 |
1992/05/01 | 525 | 538 | 525 | 530 | 96,000 |
1992/04/30 | 530 | 535 | 525 | 535 | 159,000 |
1992/04/28 | 518 | 535 | 517 | 535 | 170,000 |
1992/04/27 | 530 | 530 | 510 | 517 | 149,000 |
1992/04/24 | 510 | 520 | 505 | 520 | 248,000 |
1992/04/23 | 512 | 515 | 502 | 502 | 343,000 |
1992/04/22 | 505 | 510 | 501 | 506 | 377,000 |
1992/04/21 | 501 | 510 | 500 | 501 | 160,000 |
1992/04/20 | 530 | 534 | 520 | 520 | 103,000 |
1992/04/17 | 548 | 548 | 530 | 535 | 156,000 |
1992/04/16 | 530 | 552 | 530 | 545 | 212,000 |
1992/04/15 | 527 | 548 | 527 | 547 | 165,000 |
1992/04/14 | 517 | 527 | 510 | 527 | 190,000 |
1992/04/13 | 526 | 540 | 525 | 527 | 152,000 |
1992/04/10 | 490 | 525 | 490 | 525 | 252,000 |
1992/04/09 | 493 | 514 | 480 | 480 | 317,000 |
1992/04/08 | 518 | 520 | 498 | 498 | 442,000 |
1992/04/07 | 548 | 550 | 530 | 530 | 193,000 |
1992/04/06 | 548 | 548 | 541 | 548 | 149,000 |
1992/04/03 | 541 | 541 | 518 | 535 | 338,000 |
1992/04/02 | 550 | 555 | 520 | 541 | 476,000 |
1992/04/01 | 570 | 570 | 542 | 542 | 365,000 |
1992/03/31 | 585 | 585 | 574 | 575 | 184,000 |
1992/03/30 | 581 | 585 | 572 | 572 | 344,000 |
1992/03/27 | 572 | 585 | 572 | 572 | 337,000 |
1992/03/26 | 585 | 590 | 580 | 582 | 544,000 |
1992/03/25 | 587 | 593 | 580 | 581 | 1,493,000 |
1992/03/24 | 596 | 603 | 585 | 590 | 331,000 |
1992/03/23 | 596 | 612 | 596 | 598 | 204,000 |
1992/03/19 | 585 | 604 | 577 | 595 | 1,746,000 |
1992/03/18 | 599 | 600 | 570 | 595 | 730,000 |
1992/03/17 | 610 | 620 | 602 | 620 | 1,492,000 |
1992/03/16 | 640 | 641 | 607 | 615 | 528,000 |
1992/03/13 | 660 | 660 | 630 | 630 | 366,000 |
1992/03/12 | 650 | 652 | 639 | 642 | 305,000 |
1992/03/11 | 652 | 655 | 650 | 655 | 225,000 |
1992/03/10 | 653 | 662 | 651 | 655 | 165,000 |
1992/03/09 | 660 | 663 | 649 | 663 | 138,000 |
1992/03/06 | 665 | 669 | 660 | 661 | 242,000 |
1992/03/05 | 663 | 677 | 660 | 669 | 232,000 |
1992/03/04 | 679 | 689 | 672 | 672 | 484,000 |
1992/03/03 | 690 | 703 | 685 | 686 | 1,176,000 |
1992/03/02 | 667 | 693 | 657 | 670 | 775,000 |
1992/02/28 | 650 | 657 | 646 | 657 | 223,000 |
1992/02/27 | 647 | 650 | 644 | 649 | 173,000 |
1992/02/26 | 648 | 657 | 647 | 647 | 191,000 |
1992/02/25 | 648 | 650 | 646 | 648 | 198,000 |
1992/02/24 | 649 | 650 | 648 | 648 | 216,000 |
1992/02/21 | 665 | 665 | 650 | 657 | 139,000 |
1992/02/20 | 649 | 670 | 649 | 665 | 210,000 |
1992/02/19 | 633 | 649 | 630 | 649 | 221,000 |
1992/02/18 | 637 | 640 | 635 | 640 | 189,000 |
1992/02/17 | 640 | 643 | 635 | 639 | 145,000 |
1992/02/14 | 649 | 649 | 637 | 640 | 283,000 |
1992/02/13 | 656 | 656 | 650 | 651 | 165,000 |
1992/02/12 | 650 | 650 | 645 | 649 | 65,000 |
1992/02/10 | 656 | 658 | 640 | 650 | 61,000 |
1992/02/07 | 668 | 673 | 645 | 646 | 218,000 |
1992/02/06 | 665 | 666 | 660 | 665 | 64,000 |
1992/02/05 | 660 | 662 | 650 | 660 | 206,000 |
1992/02/04 | 650 | 660 | 650 | 650 | 92,000 |
1992/02/03 | 660 | 670 | 650 | 660 | 149,000 |
1992/01/31 | 647 | 668 | 645 | 660 | 329,000 |
1992/01/30 | 650 | 650 | 635 | 647 | 112,000 |
1992/01/29 | 650 | 650 | 640 | 640 | 52,000 |
1992/01/28 | 640 | 640 | 635 | 635 | 249,000 |
1992/01/27 | 650 | 650 | 635 | 635 | 147,000 |
1992/01/24 | 650 | 655 | 648 | 650 | 249,000 |
1992/01/23 | 637 | 650 | 630 | 640 | 257,000 |
1992/01/22 | 620 | 635 | 612 | 630 | 148,000 |
1992/01/21 | 627 | 630 | 609 | 611 | 290,000 |
1992/01/20 | 621 | 626 | 612 | 615 | 235,000 |
1992/01/17 | 633 | 634 | 611 | 611 | 223,000 |
1992/01/16 | 646 | 651 | 631 | 633 | 162,000 |
1992/01/14 | 652 | 653 | 645 | 646 | 63,000 |
1992/01/13 | 670 | 670 | 650 | 651 | 99,000 |
1992/01/10 | 674 | 674 | 663 | 663 | 152,000 |
1992/01/09 | 652 | 670 | 650 | 670 | 167,000 |
1992/01/08 | 645 | 650 | 640 | 650 | 189,000 |
1992/01/07 | 650 | 650 | 642 | 642 | 155,000 |
1992/01/06 | 660 | 660 | 650 | 650 | 77,000 |