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 |
|---|---|---|---|---|---|
| 1996/12/30 | 552 | 575 | 550 | 575 | 128,000 |
| 1996/12/27 | 545 | 552 | 545 | 552 | 281,000 |
| 1996/12/26 | 558 | 558 | 535 | 545 | 166,000 |
| 1996/12/25 | 560 | 560 | 551 | 559 | 320,000 |
| 1996/12/24 | 572 | 572 | 561 | 562 | 147,000 |
| 1996/12/20 | 571 | 571 | 560 | 565 | 545,000 |
| 1996/12/19 | 584 | 584 | 561 | 561 | 351,000 |
| 1996/12/18 | 573 | 583 | 571 | 581 | 673,000 |
| 1996/12/17 | 570 | 572 | 568 | 570 | 348,000 |
| 1996/12/16 | 560 | 573 | 560 | 572 | 211,000 |
| 1996/12/13 | 557 | 567 | 552 | 565 | 1,279,000 |
| 1996/12/12 | 550 | 561 | 548 | 552 | 359,000 |
| 1996/12/11 | 552 | 556 | 550 | 550 | 201,000 |
| 1996/12/10 | 556 | 556 | 548 | 554 | 288,000 |
| 1996/12/09 | 553 | 559 | 546 | 547 | 358,000 |
| 1996/12/06 | 565 | 566 | 551 | 551 | 295,000 |
| 1996/12/05 | 564 | 567 | 561 | 567 | 237,000 |
| 1996/12/04 | 567 | 569 | 566 | 566 | 187,000 |
| 1996/12/03 | 580 | 580 | 567 | 575 | 299,000 |
| 1996/12/02 | 585 | 585 | 580 | 580 | 251,000 |
| 1996/11/29 | 587 | 587 | 584 | 585 | 149,000 |
| 1996/11/28 | 586 | 587 | 585 | 585 | 821,000 |
| 1996/11/27 | 587 | 588 | 586 | 586 | 1,123,000 |
| 1996/11/26 | 587 | 587 | 584 | 585 | 416,000 |
| 1996/11/25 | 587 | 587 | 583 | 583 | 172,000 |
| 1996/11/22 | 586 | 588 | 584 | 587 | 600,000 |
| 1996/11/21 | 586 | 586 | 584 | 584 | 140,000 |
| 1996/11/20 | 584 | 586 | 584 | 586 | 351,000 |
| 1996/11/19 | 586 | 586 | 584 | 585 | 61,000 |
| 1996/11/18 | 588 | 588 | 585 | 586 | 72,000 |
| 1996/11/15 | 587 | 588 | 585 | 588 | 119,000 |
| 1996/11/14 | 586 | 587 | 585 | 587 | 65,000 |
| 1996/11/13 | 587 | 587 | 585 | 585 | 47,000 |
| 1996/11/12 | 586 | 587 | 585 | 585 | 99,000 |
| 1996/11/11 | 585 | 587 | 585 | 587 | 131,000 |
| 1996/11/08 | 582 | 587 | 582 | 586 | 194,000 |
| 1996/11/07 | 588 | 588 | 582 | 583 | 487,000 |
| 1996/11/06 | 585 | 587 | 581 | 587 | 207,000 |
| 1996/11/05 | 582 | 585 | 580 | 585 | 148,000 |
| 1996/11/01 | 580 | 585 | 579 | 582 | 224,000 |
| 1996/10/31 | 582 | 582 | 579 | 579 | 235,000 |
| 1996/10/30 | 582 | 585 | 580 | 583 | 267,000 |
| 1996/10/29 | 580 | 587 | 580 | 581 | 306,000 |
| 1996/10/28 | 576 | 580 | 576 | 578 | 193,000 |
| 1996/10/25 | 580 | 580 | 577 | 578 | 344,000 |
| 1996/10/24 | 584 | 584 | 580 | 584 | 170,000 |
| 1996/10/23 | 586 | 588 | 580 | 580 | 289,000 |
| 1996/10/22 | 585 | 586 | 583 | 585 | 194,000 |
| 1996/10/21 | 594 | 594 | 587 | 587 | 138,000 |
| 1996/10/18 | 595 | 595 | 589 | 594 | 142,000 |
| 1996/10/17 | 595 | 595 | 588 | 590 | 363,000 |
| 1996/10/16 | 599 | 599 | 595 | 595 | 405,000 |
| 1996/10/15 | 587 | 598 | 587 | 598 | 178,000 |
| 1996/10/14 | 591 | 592 | 586 | 587 | 73,000 |
| 1996/10/11 | 591 | 596 | 589 | 589 | 244,000 |
| 1996/10/09 | 596 | 600 | 591 | 591 | 371,000 |
| 1996/10/08 | 596 | 597 | 587 | 597 | 171,000 |
| 1996/10/07 | 589 | 596 | 586 | 596 | 200,000 |
| 1996/10/04 | 598 | 598 | 589 | 592 | 141,000 |
| 1996/10/03 | 603 | 608 | 595 | 599 | 222,000 |
| 1996/10/02 | 609 | 609 | 601 | 603 | 263,000 |
| 1996/10/01 | 605 | 612 | 603 | 605 | 230,000 |
| 1996/09/30 | 602 | 608 | 601 | 607 | 882,000 |
| 1996/09/27 | 595 | 604 | 591 | 600 | 418,000 |
| 1996/09/26 | 594 | 598 | 589 | 589 | 141,000 |
| 1996/09/25 | 594 | 596 | 589 | 594 | 511,000 |
| 1996/09/24 | 587 | 592 | 587 | 588 | 108,000 |
| 1996/09/20 | 594 | 596 | 590 | 593 | 189,000 |
| 1996/09/19 | 595 | 595 | 591 | 594 | 58,000 |
| 1996/09/18 | 598 | 600 | 595 | 596 | 134,000 |
| 1996/09/17 | 598 | 598 | 594 | 596 | 374,000 |
| 1996/09/13 | 581 | 588 | 580 | 584 | 622,000 |
| 1996/09/12 | 591 | 591 | 584 | 584 | 381,000 |
| 1996/09/11 | 596 | 603 | 589 | 590 | 594,000 |
| 1996/09/10 | 601 | 605 | 595 | 595 | 300,000 |
| 1996/09/09 | 607 | 607 | 593 | 601 | 239,000 |
| 1996/09/06 | 600 | 607 | 598 | 598 | 410,000 |
| 1996/09/05 | 600 | 610 | 597 | 600 | 360,000 |
| 1996/09/04 | 600 | 600 | 598 | 600 | 163,000 |
| 1996/09/03 | 596 | 604 | 596 | 601 | 376,000 |
| 1996/09/02 | 600 | 602 | 596 | 596 | 203,000 |
| 1996/08/30 | 604 | 604 | 593 | 596 | 321,000 |
| 1996/08/29 | 607 | 607 | 602 | 602 | 171,000 |
| 1996/08/28 | 612 | 612 | 607 | 607 | 138,000 |
| 1996/08/27 | 607 | 615 | 607 | 611 | 69,000 |
| 1996/08/26 | 617 | 617 | 605 | 607 | 183,000 |
| 1996/08/23 | 615 | 616 | 610 | 610 | 102,000 |
| 1996/08/22 | 610 | 612 | 606 | 608 | 52,000 |
| 1996/08/21 | 610 | 615 | 609 | 612 | 166,000 |
| 1996/08/20 | 607 | 607 | 603 | 607 | 209,000 |
| 1996/08/19 | 601 | 604 | 600 | 601 | 329,000 |
| 1996/08/16 | 606 | 606 | 600 | 602 | 349,000 |
| 1996/08/15 | 610 | 612 | 606 | 606 | 287,000 |
| 1996/08/14 | 610 | 610 | 604 | 608 | 99,000 |
| 1996/08/13 | 608 | 610 | 606 | 610 | 90,000 |
| 1996/08/12 | 609 | 609 | 606 | 609 | 143,000 |
| 1996/08/09 | 612 | 612 | 608 | 608 | 127,000 |
| 1996/08/08 | 611 | 615 | 610 | 615 | 249,000 |
| 1996/08/07 | 620 | 620 | 611 | 611 | 234,000 |
| 1996/08/06 | 616 | 620 | 614 | 620 | 291,000 |
| 1996/08/05 | 623 | 623 | 618 | 618 | 201,000 |
| 1996/08/02 | 625 | 625 | 619 | 620 | 199,000 |
| 1996/08/01 | 622 | 628 | 616 | 625 | 280,000 |
| 1996/07/31 | 622 | 627 | 615 | 622 | 401,000 |
| 1996/07/30 | 626 | 628 | 625 | 627 | 300,000 |
| 1996/07/29 | 628 | 632 | 627 | 631 | 64,000 |
| 1996/07/26 | 626 | 630 | 624 | 628 | 698,000 |
| 1996/07/25 | 632 | 633 | 624 | 628 | 698,000 |
| 1996/07/24 | 631 | 635 | 622 | 622 | 190,000 |
| 1996/07/23 | 635 | 637 | 630 | 635 | 562,000 |
| 1996/07/22 | 640 | 649 | 639 | 645 | 568,000 |
| 1996/07/19 | 648 | 648 | 641 | 646 | 693,000 |
| 1996/07/18 | 637 | 640 | 636 | 640 | 308,000 |
| 1996/07/17 | 637 | 641 | 636 | 640 | 722,000 |
| 1996/07/16 | 645 | 645 | 638 | 641 | 379,000 |
| 1996/07/15 | 646 | 652 | 646 | 647 | 188,000 |
| 1996/07/12 | 645 | 653 | 645 | 653 | 326,000 |
| 1996/07/11 | 647 | 650 | 645 | 650 | 297,000 |
| 1996/07/10 | 648 | 648 | 643 | 647 | 178,000 |
| 1996/07/09 | 646 | 649 | 643 | 648 | 554,000 |
| 1996/07/08 | 647 | 649 | 642 | 643 | 231,000 |
| 1996/07/05 | 648 | 654 | 648 | 654 | 383,000 |
| 1996/07/04 | 650 | 650 | 645 | 648 | 252,000 |
| 1996/07/03 | 645 | 649 | 645 | 648 | 96,000 |
| 1996/07/02 | 651 | 655 | 647 | 650 | 307,000 |
| 1996/07/01 | 657 | 657 | 653 | 653 | 175,000 |
| 1996/06/28 | 659 | 659 | 653 | 658 | 238,000 |
| 1996/06/27 | 656 | 658 | 653 | 657 | 481,000 |
| 1996/06/26 | 654 | 656 | 653 | 656 | 223,000 |
| 1996/06/25 | 664 | 665 | 655 | 656 | 167,000 |
| 1996/06/24 | 667 | 668 | 663 | 665 | 392,000 |
| 1996/06/21 | 660 | 665 | 660 | 665 | 238,000 |
| 1996/06/20 | 660 | 660 | 654 | 660 | 248,000 |
| 1996/06/19 | 661 | 663 | 660 | 663 | 332,000 |
| 1996/06/18 | 667 | 667 | 661 | 662 | 293,000 |
| 1996/06/17 | 666 | 672 | 663 | 663 | 818,000 |
| 1996/06/14 | 664 | 664 | 660 | 660 | 806,000 |
| 1996/06/13 | 658 | 662 | 656 | 660 | 518,000 |
| 1996/06/12 | 653 | 656 | 648 | 655 | 885,000 |
| 1996/06/11 | 646 | 647 | 642 | 647 | 197,000 |
| 1996/06/10 | 650 | 650 | 645 | 646 | 225,000 |
| 1996/06/07 | 651 | 651 | 646 | 646 | 419,000 |
| 1996/06/06 | 652 | 656 | 652 | 654 | 445,000 |
| 1996/06/05 | 651 | 653 | 646 | 653 | 609,000 |
| 1996/06/04 | 649 | 654 | 647 | 651 | 304,000 |
| 1996/06/03 | 650 | 657 | 650 | 653 | 278,000 |
| 1996/05/31 | 650 | 657 | 650 | 655 | 395,000 |
| 1996/05/30 | 656 | 656 | 650 | 650 | 550,000 |
| 1996/05/29 | 656 | 657 | 654 | 656 | 489,000 |
| 1996/05/28 | 650 | 656 | 650 | 655 | 334,000 |
| 1996/05/27 | 656 | 656 | 648 | 650 | 314,000 |
| 1996/05/24 | 655 | 657 | 650 | 650 | 356,000 |
| 1996/05/23 | 656 | 656 | 652 | 655 | 185,000 |
| 1996/05/22 | 659 | 659 | 655 | 657 | 550,000 |
| 1996/05/21 | 661 | 661 | 655 | 660 | 296,000 |
| 1996/05/20 | 662 | 663 | 655 | 655 | 487,000 |
| 1996/05/17 | 661 | 661 | 653 | 657 | 481,000 |
| 1996/05/16 | 658 | 660 | 655 | 660 | 542,000 |
| 1996/05/15 | 647 | 657 | 647 | 653 | 620,000 |
| 1996/05/14 | 644 | 647 | 644 | 645 | 233,000 |
| 1996/05/13 | 651 | 652 | 643 | 643 | 357,000 |
| 1996/05/10 | 650 | 655 | 642 | 650 | 404,000 |
| 1996/05/09 | 658 | 658 | 651 | 656 | 654,000 |
| 1996/05/08 | 653 | 658 | 650 | 658 | 911,000 |
| 1996/05/07 | 659 | 659 | 651 | 654 | 601,000 |
| 1996/05/02 | 657 | 659 | 655 | 659 | 628,000 |
| 1996/05/01 | 663 | 664 | 655 | 657 | 617,000 |
| 1996/04/30 | 649 | 664 | 648 | 657 | 1,986,000 |
| 1996/04/26 | 650 | 663 | 649 | 656 | 2,749,000 |
| 1996/04/25 | 645 | 645 | 640 | 643 | 1,734,000 |
| 1996/04/24 | 637 | 642 | 635 | 635 | 535,000 |
| 1996/04/23 | 644 | 644 | 638 | 638 | 641,000 |
| 1996/04/22 | 644 | 644 | 637 | 642 | 363,000 |
| 1996/04/19 | 636 | 636 | 632 | 636 | 584,000 |
| 1996/04/18 | 635 | 636 | 632 | 632 | 464,000 |
| 1996/04/17 | 647 | 649 | 637 | 637 | 698,000 |
| 1996/04/16 | 641 | 644 | 638 | 640 | 865,000 |
| 1996/04/15 | 638 | 640 | 634 | 634 | 590,000 |
| 1996/04/12 | 635 | 635 | 631 | 633 | 733,000 |
| 1996/04/11 | 634 | 635 | 631 | 631 | 465,000 |
| 1996/04/10 | 633 | 637 | 633 | 635 | 678,000 |
| 1996/04/09 | 629 | 633 | 627 | 630 | 652,000 |
| 1996/04/08 | 633 | 633 | 623 | 623 | 334,000 |
| 1996/04/05 | 628 | 631 | 622 | 625 | 369,000 |
| 1996/04/04 | 630 | 631 | 625 | 627 | 318,000 |
| 1996/04/03 | 630 | 634 | 626 | 633 | 490,000 |
| 1996/04/02 | 629 | 632 | 625 | 627 | 769,000 |
| 1996/04/01 | 632 | 632 | 625 | 629 | 437,000 |
| 1996/03/29 | 621 | 627 | 617 | 622 | 716,000 |
| 1996/03/28 | 624 | 627 | 621 | 621 | 415,000 |
| 1996/03/27 | 622 | 627 | 615 | 623 | 965,000 |
| 1996/03/26 | 620 | 623 | 615 | 622 | 507,000 |
| 1996/03/25 | 617 | 623 | 613 | 618 | 472,000 |
| 1996/03/22 | 611 | 613 | 607 | 610 | 217,000 |
| 1996/03/21 | 610 | 613 | 606 | 611 | 201,000 |
| 1996/03/19 | 605 | 610 | 599 | 606 | 305,000 |
| 1996/03/18 | 596 | 605 | 593 | 595 | 244,000 |
| 1996/03/15 | 590 | 592 | 585 | 592 | 286,000 |
| 1996/03/14 | 584 | 586 | 582 | 584 | 323,000 |
| 1996/03/13 | 585 | 588 | 582 | 584 | 104,000 |
| 1996/03/12 | 595 | 595 | 588 | 591 | 262,000 |
| 1996/03/11 | 581 | 593 | 581 | 591 | 275,000 |
| 1996/03/08 | 590 | 598 | 590 | 591 | 901,000 |
| 1996/03/07 | 604 | 604 | 598 | 599 | 227,000 |
| 1996/03/06 | 601 | 607 | 600 | 603 | 107,000 |
| 1996/03/05 | 600 | 607 | 598 | 601 | 165,000 |
| 1996/03/04 | 604 | 604 | 598 | 598 | 254,000 |
| 1996/03/01 | 600 | 604 | 595 | 595 | 474,000 |
| 1996/02/29 | 596 | 609 | 596 | 609 | 401,000 |
| 1996/02/28 | 602 | 605 | 595 | 596 | 368,000 |
| 1996/02/27 | 612 | 612 | 602 | 602 | 407,000 |
| 1996/02/26 | 606 | 614 | 605 | 614 | 185,000 |
| 1996/02/23 | 612 | 614 | 603 | 607 | 231,000 |
| 1996/02/22 | 603 | 608 | 602 | 602 | 205,000 |
| 1996/02/21 | 611 | 611 | 603 | 605 | 551,000 |
| 1996/02/20 | 612 | 614 | 608 | 611 | 206,000 |
| 1996/02/19 | 615 | 616 | 610 | 615 | 170,000 |
| 1996/02/16 | 612 | 618 | 608 | 618 | 550,000 |
| 1996/02/15 | 629 | 629 | 616 | 617 | 496,000 |
| 1996/02/14 | 624 | 629 | 623 | 624 | 313,000 |
| 1996/02/13 | 636 | 638 | 622 | 623 | 722,000 |
| 1996/02/09 | 640 | 640 | 634 | 636 | 606,000 |
| 1996/02/08 | 638 | 640 | 635 | 640 | 495,000 |
| 1996/02/07 | 640 | 641 | 637 | 639 | 638,000 |
| 1996/02/06 | 635 | 645 | 634 | 640 | 1,480,000 |
| 1996/02/05 | 639 | 644 | 634 | 635 | 1,385,000 |
| 1996/02/02 | 632 | 637 | 629 | 634 | 1,999,000 |
| 1996/02/01 | 620 | 630 | 620 | 622 | 602,000 |
| 1996/01/31 | 632 | 637 | 616 | 620 | 1,992,000 |
| 1996/01/30 | 600 | 627 | 598 | 622 | 1,245,000 |
| 1996/01/29 | 605 | 608 | 597 | 597 | 648,000 |
| 1996/01/26 | 604 | 604 | 595 | 603 | 237,000 |
| 1996/01/25 | 606 | 606 | 597 | 600 | 489,000 |
| 1996/01/24 | 603 | 603 | 596 | 600 | 118,000 |
| 1996/01/23 | 606 | 609 | 598 | 604 | 277,000 |
| 1996/01/22 | 603 | 603 | 596 | 597 | 118,000 |
| 1996/01/19 | 603 | 605 | 598 | 602 | 212,000 |
| 1996/01/18 | 609 | 610 | 602 | 602 | 486,000 |
| 1996/01/17 | 611 | 617 | 607 | 610 | 800,000 |
| 1996/01/16 | 615 | 617 | 612 | 617 | 284,000 |
| 1996/01/12 | 615 | 616 | 610 | 610 | 418,000 |
| 1996/01/11 | 616 | 617 | 609 | 611 | 383,000 |
| 1996/01/10 | 618 | 619 | 614 | 619 | 323,000 |
| 1996/01/09 | 615 | 617 | 610 | 617 | 440,000 |
| 1996/01/08 | 614 | 615 | 611 | 614 | 316,000 |
| 1996/01/05 | 615 | 615 | 607 | 611 | 478,000 |
| 1996/01/04 | 614 | 615 | 606 | 612 | 267,000 |