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 |
---|---|---|---|---|---|
1994/12/30 | 639 | 643 | 635 | 636 | 80,000 |
1994/12/29 | 631 | 638 | 631 | 637 | 230,000 |
1994/12/28 | 627 | 635 | 627 | 633 | 293,000 |
1994/12/27 | 642 | 648 | 625 | 627 | 197,000 |
1994/12/27 | 1 -> 1.05 分割 | ||||
1994/12/26 | 660 | 668 | 660 | 668 | 535,000 |
1994/12/22 | 649 | 660 | 644 | 658 | 357,000 |
1994/12/21 | 634 | 638 | 634 | 635 | 274,000 |
1994/12/20 | 634 | 638 | 632 | 637 | 264,000 |
1994/12/19 | 632 | 637 | 632 | 635 | 263,000 |
1994/12/16 | 634 | 638 | 633 | 633 | 208,000 |
1994/12/15 | 633 | 640 | 633 | 633 | 203,000 |
1994/12/14 | 630 | 632 | 629 | 632 | 243,000 |
1994/12/13 | 640 | 640 | 630 | 630 | 157,000 |
1994/12/12 | 643 | 644 | 640 | 640 | 155,000 |
1994/12/09 | 647 | 647 | 640 | 643 | 376,000 |
1994/12/08 | 645 | 645 | 636 | 645 | 126,000 |
1994/12/07 | 645 | 645 | 642 | 642 | 99,000 |
1994/12/06 | 645 | 648 | 642 | 645 | 195,000 |
1994/12/05 | 648 | 650 | 643 | 645 | 93,000 |
1994/12/02 | 641 | 645 | 641 | 642 | 255,000 |
1994/12/01 | 642 | 651 | 642 | 645 | 213,000 |
1994/11/30 | 632 | 662 | 630 | 661 | 342,000 |
1994/11/29 | 630 | 635 | 630 | 632 | 180,000 |
1994/11/28 | 626 | 635 | 626 | 629 | 253,000 |
1994/11/25 | 639 | 639 | 629 | 629 | 136,000 |
1994/11/24 | 625 | 630 | 625 | 629 | 202,000 |
1994/11/22 | 640 | 640 | 630 | 635 | 235,000 |
1994/11/21 | 645 | 645 | 641 | 641 | 105,000 |
1994/11/18 | 650 | 650 | 640 | 641 | 52,000 |
1994/11/17 | 640 | 645 | 640 | 644 | 56,000 |
1994/11/16 | 645 | 649 | 641 | 642 | 70,000 |
1994/11/15 | 650 | 650 | 640 | 645 | 87,000 |
1994/11/14 | 651 | 651 | 636 | 645 | 143,000 |
1994/11/11 | 647 | 650 | 641 | 641 | 511,000 |
1994/11/10 | 655 | 658 | 647 | 651 | 235,000 |
1994/11/09 | 666 | 666 | 655 | 655 | 124,000 |
1994/11/08 | 666 | 670 | 660 | 660 | 127,000 |
1994/11/07 | 669 | 676 | 666 | 670 | 95,000 |
1994/11/04 | 673 | 674 | 662 | 666 | 75,000 |
1994/11/02 | 675 | 675 | 665 | 669 | 74,000 |
1994/11/01 | 676 | 679 | 670 | 679 | 48,000 |
1994/10/31 | 667 | 677 | 666 | 676 | 93,000 |
1994/10/28 | 667 | 668 | 665 | 665 | 61,000 |
1994/10/27 | 670 | 670 | 662 | 667 | 102,000 |
1994/10/26 | 670 | 675 | 668 | 670 | 88,000 |
1994/10/25 | 683 | 684 | 671 | 679 | 135,000 |
1994/10/24 | 680 | 680 | 673 | 680 | 95,000 |
1994/10/21 | 684 | 687 | 683 | 687 | 175,000 |
1994/10/20 | 685 | 686 | 684 | 686 | 131,000 |
1994/10/19 | 685 | 688 | 683 | 688 | 245,000 |
1994/10/18 | 688 | 689 | 685 | 689 | 244,000 |
1994/10/17 | 688 | 688 | 685 | 688 | 239,000 |
1994/10/14 | 679 | 686 | 679 | 685 | 323,000 |
1994/10/13 | 681 | 685 | 678 | 682 | 163,000 |
1994/10/12 | 680 | 683 | 675 | 683 | 130,000 |
1994/10/11 | 683 | 683 | 675 | 680 | 158,000 |
1994/10/07 | 680 | 680 | 672 | 673 | 178,000 |
1994/10/06 | 672 | 680 | 672 | 680 | 174,000 |
1994/10/05 | 672 | 680 | 672 | 673 | 145,000 |
1994/10/04 | 680 | 680 | 672 | 673 | 92,000 |
1994/10/03 | 674 | 681 | 672 | 672 | 93,000 |
1994/09/30 | 684 | 684 | 671 | 683 | 190,000 |
1994/09/29 | 670 | 680 | 670 | 680 | 64,000 |
1994/09/28 | 661 | 670 | 661 | 670 | 208,000 |
1994/09/27 | 676 | 676 | 661 | 661 | 180,000 |
1994/09/26 | 669 | 669 | 666 | 666 | 125,000 |
1994/09/22 | 673 | 673 | 660 | 669 | 344,000 |
1994/09/21 | 660 | 664 | 659 | 663 | 290,000 |
1994/09/20 | 665 | 667 | 660 | 661 | 530,000 |
1994/09/19 | 666 | 670 | 664 | 664 | 424,000 |
1994/09/16 | 675 | 676 | 670 | 670 | 327,000 |
1994/09/14 | 675 | 677 | 675 | 676 | 265,000 |
1994/09/13 | 678 | 678 | 675 | 675 | 99,000 |
1994/09/12 | 683 | 685 | 676 | 678 | 92,000 |
1994/09/09 | 677 | 688 | 677 | 677 | 238,000 |
1994/09/08 | 680 | 684 | 675 | 675 | 191,000 |
1994/09/07 | 682 | 682 | 675 | 678 | 281,000 |
1994/09/06 | 685 | 690 | 680 | 684 | 281,000 |
1994/09/05 | 700 | 700 | 689 | 690 | 528,000 |
1994/09/02 | 700 | 706 | 700 | 706 | 119,000 |
1994/09/01 | 705 | 705 | 700 | 700 | 83,000 |
1994/08/31 | 699 | 702 | 698 | 702 | 119,000 |
1994/08/30 | 699 | 709 | 698 | 709 | 198,000 |
1994/08/29 | 702 | 709 | 700 | 708 | 127,000 |
1994/08/26 | 700 | 700 | 696 | 699 | 216,000 |
1994/08/25 | 702 | 702 | 697 | 697 | 98,000 |
1994/08/24 | 698 | 702 | 697 | 702 | 98,000 |
1994/08/23 | 701 | 702 | 698 | 698 | 87,000 |
1994/08/22 | 704 | 704 | 700 | 702 | 76,000 |
1994/08/19 | 701 | 705 | 701 | 701 | 67,000 |
1994/08/18 | 715 | 715 | 705 | 711 | 318,000 |
1994/08/17 | 703 | 707 | 702 | 705 | 72,000 |
1994/08/16 | 713 | 714 | 703 | 705 | 67,000 |
1994/08/15 | 701 | 710 | 701 | 710 | 176,000 |
1994/08/12 | 710 | 710 | 701 | 702 | 104,000 |
1994/08/11 | 705 | 709 | 698 | 700 | 135,000 |
1994/08/10 | 692 | 706 | 692 | 706 | 156,000 |
1994/08/09 | 709 | 709 | 696 | 701 | 132,000 |
1994/08/08 | 709 | 709 | 702 | 702 | 75,000 |
1994/08/05 | 717 | 717 | 709 | 709 | 209,000 |
1994/08/04 | 712 | 718 | 712 | 718 | 231,000 |
1994/08/03 | 712 | 718 | 710 | 716 | 209,000 |
1994/08/02 | 708 | 720 | 708 | 715 | 253,000 |
1994/08/01 | 703 | 706 | 698 | 698 | 286,000 |
1994/07/29 | 698 | 705 | 692 | 693 | 159,000 |
1994/07/28 | 695 | 695 | 689 | 693 | 269,000 |
1994/07/27 | 697 | 697 | 691 | 692 | 381,000 |
1994/07/26 | 698 | 705 | 696 | 698 | 200,000 |
1994/07/25 | 707 | 707 | 698 | 700 | 328,000 |
1994/07/22 | 706 | 714 | 706 | 708 | 241,000 |
1994/07/21 | 719 | 719 | 706 | 708 | 248,000 |
1994/07/20 | 725 | 725 | 721 | 723 | 222,000 |
1994/07/19 | 725 | 728 | 725 | 725 | 263,000 |
1994/07/18 | 730 | 730 | 721 | 725 | 171,000 |
1994/07/15 | 724 | 724 | 720 | 720 | 139,000 |
1994/07/14 | 719 | 725 | 712 | 720 | 100,000 |
1994/07/13 | 710 | 718 | 710 | 710 | 205,000 |
1994/07/12 | 712 | 716 | 706 | 710 | 314,000 |
1994/07/11 | 717 | 717 | 712 | 712 | 144,000 |
1994/07/08 | 717 | 720 | 715 | 717 | 200,000 |
1994/07/07 | 728 | 728 | 715 | 717 | 223,000 |
1994/07/06 | 728 | 728 | 721 | 721 | 335,000 |
1994/07/05 | 720 | 727 | 718 | 727 | 126,000 |
1994/07/04 | 725 | 725 | 720 | 724 | 63,000 |
1994/07/01 | 715 | 719 | 712 | 715 | 140,000 |
1994/06/30 | 713 | 720 | 709 | 720 | 236,000 |
1994/06/29 | 720 | 727 | 717 | 717 | 141,000 |
1994/06/28 | 719 | 730 | 719 | 723 | 166,000 |
1994/06/27 | 716 | 724 | 715 | 719 | 248,000 |
1994/06/24 | 731 | 740 | 725 | 740 | 191,000 |
1994/06/23 | 728 | 731 | 720 | 731 | 262,000 |
1994/06/22 | 720 | 723 | 713 | 718 | 294,000 |
1994/06/21 | 730 | 730 | 722 | 723 | 268,000 |
1994/06/20 | 735 | 739 | 732 | 732 | 470,000 |
1994/06/17 | 736 | 740 | 729 | 731 | 537,000 |
1994/06/16 | 736 | 741 | 736 | 740 | 344,000 |
1994/06/15 | 742 | 748 | 740 | 741 | 361,000 |
1994/06/14 | 739 | 745 | 739 | 741 | 745,000 |
1994/06/13 | 740 | 755 | 740 | 749 | 596,000 |
1994/06/10 | 742 | 746 | 740 | 740 | 728,000 |
1994/06/09 | 740 | 748 | 738 | 741 | 587,000 |
1994/06/08 | 738 | 745 | 738 | 739 | 370,000 |
1994/06/07 | 740 | 740 | 735 | 738 | 279,000 |
1994/06/06 | 749 | 749 | 737 | 742 | 480,000 |
1994/06/03 | 750 | 755 | 745 | 749 | 437,000 |
1994/06/02 | 760 | 761 | 749 | 760 | 425,000 |
1994/06/01 | 760 | 764 | 748 | 764 | 390,000 |
1994/05/31 | 759 | 767 | 755 | 765 | 830,000 |
1994/05/30 | 748 | 760 | 747 | 759 | 427,000 |
1994/05/27 | 746 | 750 | 743 | 748 | 508,000 |
1994/05/26 | 742 | 747 | 742 | 743 | 145,000 |
1994/05/25 | 750 | 750 | 743 | 749 | 157,000 |
1994/05/24 | 748 | 753 | 743 | 744 | 419,000 |
1994/05/23 | 742 | 751 | 742 | 746 | 687,000 |
1994/05/20 | 744 | 748 | 741 | 741 | 230,000 |
1994/05/19 | 744 | 749 | 740 | 742 | 188,000 |
1994/05/18 | 740 | 744 | 736 | 743 | 273,000 |
1994/05/17 | 745 | 746 | 737 | 745 | 258,000 |
1994/05/16 | 761 | 761 | 745 | 746 | 448,000 |
1994/05/13 | 757 | 757 | 752 | 754 | 301,000 |
1994/05/12 | 763 | 764 | 755 | 757 | 279,000 |
1994/05/11 | 760 | 764 | 752 | 763 | 359,000 |
1994/05/10 | 750 | 755 | 748 | 750 | 355,000 |
1994/05/09 | 760 | 764 | 751 | 757 | 247,000 |
1994/05/06 | 760 | 764 | 756 | 764 | 182,000 |
1994/05/02 | 748 | 755 | 748 | 755 | 103,000 |
1994/04/28 | 754 | 756 | 751 | 756 | 508,000 |
1994/04/27 | 749 | 755 | 747 | 754 | 315,000 |
1994/04/26 | 755 | 755 | 744 | 747 | 320,000 |
1994/04/25 | 757 | 761 | 755 | 757 | 334,000 |
1994/04/22 | 765 | 769 | 762 | 767 | 613,000 |
1994/04/21 | 764 | 768 | 762 | 763 | 578,000 |
1994/04/20 | 778 | 778 | 770 | 773 | 1,047,000 |
1994/04/19 | 770 | 778 | 769 | 776 | 814,000 |
1994/04/18 | 769 | 782 | 766 | 770 | 1,994,000 |
1994/04/15 | 758 | 773 | 757 | 762 | 1,614,000 |
1994/04/14 | 757 | 760 | 751 | 759 | 780,000 |
1994/04/13 | 741 | 764 | 741 | 763 | 2,531,000 |
1994/04/12 | 739 | 748 | 735 | 744 | 509,000 |
1994/04/11 | 731 | 736 | 730 | 730 | 184,000 |
1994/04/08 | 739 | 739 | 708 | 721 | 366,000 |
1994/04/07 | 740 | 742 | 735 | 739 | 378,000 |
1994/04/06 | 749 | 749 | 735 | 740 | 672,000 |
1994/04/05 | 729 | 740 | 725 | 740 | 396,000 |
1994/04/04 | 725 | 725 | 706 | 720 | 413,000 |
1994/04/01 | 720 | 726 | 717 | 725 | 279,000 |
1994/03/31 | 723 | 730 | 716 | 716 | 311,000 |
1994/03/30 | 720 | 729 | 705 | 723 | 688,000 |
1994/03/29 | 736 | 736 | 725 | 729 | 283,000 |
1994/03/28 | 739 | 741 | 730 | 736 | 285,000 |
1994/03/25 | 740 | 745 | 735 | 739 | 559,000 |
1994/03/24 | 740 | 749 | 738 | 747 | 487,000 |
1994/03/23 | 740 | 743 | 734 | 740 | 500,000 |
1994/03/22 | 752 | 752 | 742 | 742 | 555,000 |
1994/03/18 | 752 | 759 | 740 | 747 | 1,176,000 |
1994/03/17 | 737 | 755 | 728 | 750 | 2,397,000 |
1994/03/16 | 720 | 735 | 719 | 730 | 1,392,000 |
1994/03/15 | 720 | 724 | 716 | 717 | 734,000 |
1994/03/14 | 718 | 720 | 715 | 718 | 390,000 |
1994/03/11 | 711 | 718 | 709 | 714 | 540,000 |
1994/03/10 | 716 | 720 | 701 | 701 | 413,000 |
1994/03/09 | 716 | 719 | 710 | 714 | 466,000 |
1994/03/08 | 706 | 720 | 705 | 720 | 810,000 |
1994/03/07 | 709 | 709 | 698 | 708 | 249,000 |
1994/03/04 | 708 | 710 | 700 | 705 | 268,000 |
1994/03/03 | 698 | 705 | 695 | 698 | 159,000 |
1994/03/02 | 703 | 703 | 697 | 698 | 373,000 |
1994/03/01 | 718 | 718 | 706 | 710 | 409,000 |
1994/02/28 | 715 | 721 | 715 | 718 | 656,000 |
1994/02/25 | 703 | 719 | 700 | 715 | 1,263,000 |
1994/02/24 | 700 | 711 | 700 | 701 | 1,331,000 |
1994/02/23 | 709 | 713 | 695 | 700 | 1,792,000 |
1994/02/22 | 676 | 680 | 672 | 673 | 454,000 |
1994/02/21 | 665 | 673 | 661 | 665 | 330,000 |
1994/02/18 | 677 | 678 | 665 | 665 | 167,000 |
1994/02/17 | 670 | 674 | 665 | 667 | 187,000 |
1994/02/16 | 674 | 680 | 667 | 670 | 365,000 |
1994/02/15 | 660 | 668 | 657 | 664 | 245,000 |
1994/02/14 | 672 | 675 | 671 | 675 | 275,000 |
1994/02/10 | 676 | 676 | 671 | 675 | 223,000 |
1994/02/09 | 680 | 691 | 670 | 676 | 239,000 |
1994/02/08 | 698 | 698 | 686 | 690 | 439,000 |
1994/02/07 | 664 | 693 | 661 | 692 | 525,000 |
1994/02/04 | 680 | 685 | 670 | 671 | 787,000 |
1994/02/03 | 700 | 700 | 674 | 678 | 988,000 |
1994/02/02 | 692 | 716 | 685 | 690 | 2,187,000 |
1994/02/01 | 695 | 700 | 682 | 682 | 567,000 |
1994/01/31 | 695 | 699 | 685 | 695 | 1,426,000 |
1994/01/28 | 652 | 660 | 651 | 655 | 115,000 |
1994/01/27 | 664 | 670 | 660 | 664 | 292,000 |
1994/01/26 | 650 | 668 | 650 | 660 | 246,000 |
1994/01/25 | 652 | 653 | 645 | 648 | 601,000 |
1994/01/24 | 649 | 650 | 638 | 638 | 670,000 |
1994/01/21 | 680 | 680 | 670 | 670 | 296,000 |
1994/01/20 | 688 | 688 | 676 | 681 | 735,000 |
1994/01/19 | 680 | 690 | 676 | 688 | 367,000 |
1994/01/18 | 680 | 690 | 680 | 690 | 75,000 |
1994/01/17 | 702 | 702 | 685 | 690 | 198,000 |
1994/01/14 | 680 | 705 | 676 | 700 | 773,000 |
1994/01/13 | 675 | 702 | 673 | 690 | 1,314,000 |
1994/01/12 | 670 | 670 | 658 | 670 | 201,000 |
1994/01/11 | 670 | 675 | 663 | 667 | 422,000 |
1994/01/10 | 661 | 678 | 657 | 666 | 717,000 |
1994/01/07 | 641 | 650 | 640 | 643 | 114,000 |
1994/01/06 | 654 | 654 | 643 | 651 | 158,000 |
1994/01/05 | 654 | 654 | 645 | 650 | 186,000 |
1994/01/04 | 655 | 655 | 645 | 654 | 50,000 |