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 |
|---|---|---|---|---|---|
| 1984/12/28 | 507 | 508 | 501 | 506 | 486,000 |
| 1984/12/27 | 510 | 515 | 505 | 509 | 1,261,000 |
| 1984/12/26 | 485 | 500 | 475 | 500 | 1,384,000 |
| 1984/12/25 | 485 | 490 | 480 | 480 | 519,000 |
| 1984/12/24 | 480 | 484 | 478 | 484 | 235,000 |
| 1984/12/22 | 482 | 482 | 475 | 475 | 148,000 |
| 1984/12/21 | 480 | 483 | 475 | 483 | 275,000 |
| 1984/12/20 | 477 | 478 | 472 | 473 | 674,000 |
| 1984/12/19 | 478 | 485 | 478 | 478 | 548,000 |
| 1984/12/18 | 487 | 488 | 476 | 476 | 986,000 |
| 1984/12/17 | 485 | 491 | 484 | 485 | 1,174,000 |
| 1984/12/15 | 481 | 483 | 479 | 483 | 785,000 |
| 1984/12/14 | 476 | 486 | 476 | 486 | 1,536,999 |
| 1984/12/13 | 475 | 480 | 472 | 476 | 680,000 |
| 1984/12/12 | 470 | 473 | 470 | 470 | 674,000 |
| 1984/12/11 | 473 | 473 | 462 | 470 | 431,000 |
| 1984/12/10 | 475 | 476 | 473 | 474 | 195,000 |
| 1984/12/07 | 472 | 477 | 471 | 476 | 531,000 |
| 1984/12/06 | 465 | 475 | 465 | 475 | 1,519,999 |
| 1984/12/05 | 466 | 480 | 466 | 470 | 311,000 |
| 1984/12/04 | 463 | 467 | 462 | 467 | 340,000 |
| 1984/12/03 | 464 | 467 | 462 | 464 | 130,000 |
| 1984/12/01 | 463 | 468 | 463 | 468 | 63,000 |
| 1984/11/30 | 462 | 470 | 462 | 463 | 196,000 |
| 1984/11/29 | 469 | 470 | 460 | 462 | 243,000 |
| 1984/11/28 | 473 | 473 | 469 | 470 | 308,000 |
| 1984/11/27 | 475 | 476 | 473 | 473 | 472,000 |
| 1984/11/26 | 478 | 479 | 471 | 477 | 359,000 |
| 1984/11/24 | 480 | 480 | 470 | 478 | 394,000 |
| 1984/11/22 | 478 | 483 | 475 | 480 | 1,135,000 |
| 1984/11/21 | 485 | 485 | 475 | 480 | 584,000 |
| 1984/11/20 | 481 | 487 | 478 | 485 | 1,505,999 |
| 1984/11/19 | 480 | 480 | 478 | 479 | 184,000 |
| 1984/11/17 | 478 | 481 | 478 | 480 | 721,000 |
| 1984/11/16 | 478 | 482 | 475 | 478 | 930,000 |
| 1984/11/15 | 477 | 482 | 477 | 477 | 775,000 |
| 1984/11/14 | 483 | 483 | 478 | 478 | 705,000 |
| 1984/11/13 | 478 | 484 | 476 | 478 | 889,000 |
| 1984/11/12 | 471 | 485 | 471 | 475 | 2,420,999 |
| 1984/11/09 | 463 | 473 | 461 | 473 | 1,351,000 |
| 1984/11/08 | 468 | 471 | 464 | 465 | 513,000 |
| 1984/11/07 | 467 | 478 | 466 | 473 | 1,749,999 |
| 1984/11/06 | 470 | 470 | 465 | 465 | 1,476,999 |
| 1984/11/05 | 470 | 472 | 465 | 470 | 1,033,000 |
| 1984/11/02 | 455 | 472 | 455 | 470 | 3,736,999 |
| 1984/11/01 | 450 | 463 | 450 | 457 | 1,722,999 |
| 1984/10/31 | 441 | 461 | 441 | 450 | 1,385,000 |
| 1984/10/30 | 444 | 444 | 435 | 440 | 131,000 |
| 1984/10/29 | 445 | 450 | 441 | 444 | 421,000 |
| 1984/10/27 | 436 | 442 | 433 | 440 | 247,000 |
| 1984/10/26 | 431 | 438 | 426 | 436 | 500,000 |
| 1984/10/25 | 440 | 440 | 430 | 431 | 595,000 |
| 1984/10/24 | 438 | 440 | 436 | 438 | 130,000 |
| 1984/10/23 | 428 | 438 | 428 | 438 | 175,000 |
| 1984/10/22 | 420 | 430 | 420 | 423 | 75,000 |
| 1984/10/20 | 419 | 419 | 417 | 419 | 14,000 |
| 1984/10/19 | 413 | 419 | 413 | 415 | 30,000 |
| 1984/10/18 | 411 | 415 | 410 | 414 | 116,000 |
| 1984/10/17 | 411 | 415 | 410 | 413 | 102,000 |
| 1984/10/16 | 415 | 415 | 410 | 410 | 90,000 |
| 1984/10/15 | 411 | 412 | 411 | 412 | 32,000 |
| 1984/10/12 | 411 | 412 | 410 | 410 | 133,000 |
| 1984/10/11 | 411 | 415 | 411 | 413 | 27,000 |
| 1984/10/09 | 420 | 420 | 410 | 410 | 84,000 |
| 1984/10/08 | 424 | 425 | 415 | 415 | 61,000 |
| 1984/10/06 | 415 | 425 | 415 | 425 | 49,000 |
| 1984/10/05 | 411 | 416 | 411 | 413 | 79,000 |
| 1984/10/04 | 411 | 413 | 411 | 411 | 51,000 |
| 1984/10/03 | 410 | 411 | 409 | 410 | 57,000 |
| 1984/10/02 | 409 | 413 | 409 | 409 | 31,000 |
| 1984/10/01 | 409 | 410 | 406 | 409 | 83,000 |
| 1984/09/29 | 406 | 410 | 406 | 410 | 214,000 |
| 1984/09/28 | 410 | 412 | 410 | 411 | 86,000 |
| 1984/09/27 | 411 | 415 | 410 | 415 | 63,000 |
| 1984/09/26 | 415 | 415 | 412 | 412 | 80,000 |
| 1984/09/25 | 415 | 420 | 411 | 413 | 53,000 |
| 1984/09/22 | 414 | 414 | 412 | 412 | 23,000 |
| 1984/09/21 | 414 | 415 | 412 | 415 | 37,000 |
| 1984/09/20 | 415 | 415 | 414 | 414 | 51,000 |
| 1984/09/19 | 415 | 415 | 415 | 415 | 83,000 |
| 1984/09/18 | 415 | 415 | 414 | 415 | 43,000 |
| 1984/09/17 | 415 | 415 | 414 | 414 | 78,000 |
| 1984/09/14 | 415 | 415 | 414 | 414 | 61,000 |
| 1984/09/13 | 415 | 415 | 414 | 414 | 77,000 |
| 1984/09/12 | 424 | 424 | 410 | 415 | 192,000 |
| 1984/09/11 | 425 | 428 | 420 | 420 | 39,000 |
| 1984/09/10 | 426 | 429 | 420 | 429 | 44,000 |
| 1984/09/07 | 425 | 430 | 425 | 429 | 93,000 |
| 1984/09/06 | 420 | 425 | 415 | 425 | 55,000 |
| 1984/09/05 | 428 | 430 | 425 | 425 | 94,000 |
| 1984/09/04 | 437 | 437 | 425 | 430 | 86,000 |
| 1984/09/03 | 430 | 434 | 427 | 434 | 126,000 |
| 1984/09/01 | 426 | 430 | 426 | 429 | 93,000 |
| 1984/08/31 | 420 | 424 | 420 | 424 | 67,000 |
| 1984/08/30 | 417 | 417 | 417 | 417 | 19,000 |
| 1984/08/29 | 416 | 418 | 410 | 416 | 74,000 |
| 1984/08/28 | 419 | 420 | 418 | 420 | 50,000 |
| 1984/08/27 | 419 | 419 | 418 | 418 | 16,000 |
| 1984/08/25 | 420 | 420 | 418 | 418 | 14,000 |
| 1984/08/24 | 420 | 420 | 420 | 420 | 35,000 |
| 1984/08/23 | 420 | 420 | 415 | 418 | 40,000 |
| 1984/08/22 | 420 | 420 | 415 | 419 | 33,000 |
| 1984/08/21 | 415 | 420 | 415 | 417 | 86,000 |
| 1984/08/20 | 420 | 421 | 416 | 416 | 18,000 |
| 1984/08/18 | 413 | 415 | 413 | 415 | 39,000 |
| 1984/08/17 | 415 | 415 | 413 | 414 | 57,000 |
| 1984/08/16 | 415 | 415 | 413 | 415 | 73,000 |
| 1984/08/15 | 418 | 420 | 415 | 415 | 12,000 |
| 1984/08/14 | 420 | 420 | 416 | 417 | 20,000 |
| 1984/08/13 | 415 | 420 | 415 | 420 | 17,000 |
| 1984/08/10 | 426 | 426 | 416 | 420 | 27,000 |
| 1984/08/09 | 420 | 421 | 416 | 421 | 36,000 |
| 1984/08/08 | 416 | 420 | 416 | 416 | 20,000 |
| 1984/08/07 | 418 | 418 | 415 | 415 | 26,000 |
| 1984/08/06 | 421 | 422 | 420 | 420 | 39,000 |
| 1984/08/04 | 420 | 420 | 412 | 420 | 78,000 |
| 1984/08/03 | 420 | 420 | 420 | 420 | 26,000 |
| 1984/08/02 | 415 | 417 | 413 | 417 | 44,000 |
| 1984/08/01 | 420 | 420 | 414 | 414 | 133,000 |
| 1984/07/31 | 414 | 419 | 411 | 414 | 57,000 |
| 1984/07/30 | 411 | 413 | 410 | 413 | 67,000 |
| 1984/07/28 | 411 | 414 | 410 | 410 | 122,000 |
| 1984/07/27 | 410 | 415 | 410 | 411 | 73,000 |
| 1984/07/26 | 411 | 415 | 411 | 414 | 10,000 |
| 1984/07/25 | 415 | 415 | 410 | 410 | 81,000 |
| 1984/07/24 | 405 | 410 | 405 | 410 | 61,000 |
| 1984/07/23 | 417 | 417 | 408 | 410 | 105,000 |
| 1984/07/21 | 412 | 419 | 412 | 414 | 33,000 |
| 1984/07/20 | 420 | 425 | 415 | 419 | 34,000 |
| 1984/07/19 | 425 | 425 | 420 | 425 | 36,000 |
| 1984/07/18 | 430 | 430 | 428 | 428 | 205,000 |
| 1984/07/17 | 434 | 438 | 430 | 430 | 133,000 |
| 1984/07/16 | 420 | 430 | 420 | 430 | 68,000 |
| 1984/07/13 | 423 | 424 | 415 | 416 | 106,000 |
| 1984/07/12 | 425 | 425 | 422 | 422 | 46,000 |
| 1984/07/11 | 426 | 427 | 425 | 425 | 17,000 |
| 1984/07/10 | 431 | 431 | 424 | 424 | 44,000 |
| 1984/07/09 | 434 | 434 | 431 | 431 | 58,000 |
| 1984/07/07 | 434 | 438 | 434 | 434 | 41,000 |
| 1984/07/06 | 431 | 435 | 430 | 430 | 60,000 |
| 1984/07/05 | 439 | 439 | 429 | 431 | 60,000 |
| 1984/07/04 | 429 | 438 | 429 | 438 | 24,000 |
| 1984/07/03 | 440 | 440 | 437 | 440 | 44,000 |
| 1984/07/02 | 434 | 446 | 434 | 446 | 34,000 |
| 1984/06/30 | 427 | 435 | 427 | 435 | 14,000 |
| 1984/06/29 | 430 | 430 | 427 | 429 | 19,000 |
| 1984/06/28 | 433 | 435 | 429 | 429 | 13,000 |
| 1984/06/27 | 436 | 441 | 431 | 433 | 94,000 |
| 1984/06/26 | 425 | 430 | 423 | 430 | 45,000 |
| 1984/06/25 | 431 | 431 | 426 | 426 | 30,000 |
| 1984/06/23 | 424 | 424 | 421 | 421 | 33,000 |
| 1984/06/22 | 425 | 425 | 420 | 421 | 56,000 |
| 1984/06/21 | 435 | 435 | 426 | 427 | 60,000 |
| 1984/06/20 | 426 | 439 | 425 | 435 | 52,000 |
| 1984/06/19 | 431 | 434 | 426 | 429 | 83,000 |
| 1984/06/18 | 425 | 425 | 421 | 425 | 38,000 |
| 1984/06/16 | 425 | 425 | 420 | 420 | 59,000 |
| 1984/06/15 | 425 | 429 | 423 | 429 | 84,000 |
| 1984/06/14 | 440 | 441 | 430 | 431 | 163,000 |
| 1984/06/13 | 447 | 450 | 438 | 438 | 543,000 |
| 1984/06/12 | 460 | 461 | 443 | 443 | 418,000 |
| 1984/06/11 | 460 | 468 | 455 | 465 | 849,000 |
| 1984/06/08 | 441 | 445 | 437 | 445 | 217,000 |
| 1984/06/07 | 440 | 442 | 436 | 436 | 196,000 |
| 1984/06/06 | 432 | 442 | 431 | 438 | 225,000 |
| 1984/06/05 | 420 | 430 | 420 | 430 | 98,000 |
| 1984/06/04 | 413 | 416 | 410 | 416 | 39,000 |
| 1984/06/02 | 410 | 410 | 408 | 408 | 40,000 |
| 1984/06/01 | 409 | 410 | 408 | 410 | 51,000 |
| 1984/05/31 | 415 | 415 | 410 | 410 | 32,000 |
| 1984/05/30 | 419 | 419 | 415 | 415 | 18,000 |
| 1984/05/29 | 409 | 415 | 409 | 415 | 26,000 |
| 1984/05/28 | 409 | 413 | 408 | 413 | 31,000 |
| 1984/05/26 | 408 | 410 | 408 | 409 | 25,000 |
| 1984/05/25 | 415 | 415 | 406 | 406 | 47,000 |
| 1984/05/24 | 402 | 406 | 402 | 406 | 43,000 |
| 1984/05/23 | 403 | 404 | 402 | 402 | 16,000 |
| 1984/05/22 | 408 | 410 | 401 | 402 | 123,000 |
| 1984/05/21 | 412 | 412 | 410 | 410 | 41,000 |
| 1984/05/19 | 411 | 412 | 410 | 410 | 40,000 |
| 1984/05/18 | 413 | 414 | 410 | 410 | 95,000 |
| 1984/05/17 | 419 | 420 | 414 | 414 | 150,000 |
| 1984/05/16 | 415 | 419 | 415 | 417 | 149,000 |
| 1984/05/15 | 413 | 419 | 410 | 415 | 251,000 |
| 1984/05/14 | 430 | 430 | 415 | 422 | 80,000 |
| 1984/05/11 | 431 | 431 | 427 | 427 | 58,000 |
| 1984/05/10 | 435 | 435 | 431 | 431 | 49,000 |
| 1984/05/09 | 435 | 436 | 432 | 432 | 99,000 |
| 1984/05/08 | 440 | 442 | 435 | 435 | 58,000 |
| 1984/05/07 | 446 | 446 | 441 | 443 | 92,000 |
| 1984/05/04 | 444 | 449 | 444 | 446 | 54,000 |
| 1984/05/02 | 441 | 449 | 440 | 442 | 45,000 |
| 1984/05/01 | 438 | 443 | 438 | 439 | 31,000 |
| 1984/04/28 | 444 | 444 | 438 | 438 | 41,000 |
| 1984/04/27 | 445 | 445 | 442 | 445 | 38,000 |
| 1984/04/26 | 438 | 440 | 438 | 440 | 55,000 |
| 1984/04/25 | 435 | 436 | 435 | 436 | 35,000 |
| 1984/04/24 | 445 | 445 | 434 | 436 | 99,000 |
| 1984/04/23 | 450 | 450 | 445 | 445 | 32,000 |
| 1984/04/21 | 445 | 448 | 445 | 445 | 42,000 |
| 1984/04/20 | 450 | 450 | 445 | 445 | 52,000 |
| 1984/04/19 | 450 | 450 | 445 | 445 | 103,000 |
| 1984/04/18 | 460 | 462 | 455 | 455 | 311,000 |
| 1984/04/17 | 460 | 466 | 455 | 457 | 796,000 |
| 1984/04/16 | 451 | 460 | 449 | 460 | 251,000 |
| 1984/04/13 | 440 | 450 | 436 | 450 | 102,000 |
| 1984/04/12 | 438 | 441 | 436 | 436 | 100,000 |
| 1984/04/11 | 438 | 443 | 436 | 436 | 65,000 |
| 1984/04/10 | 436 | 442 | 435 | 436 | 47,000 |
| 1984/04/09 | 436 | 437 | 433 | 436 | 57,000 |
| 1984/04/07 | 437 | 437 | 433 | 436 | 52,000 |
| 1984/04/06 | 440 | 440 | 436 | 438 | 52,000 |
| 1984/04/05 | 449 | 450 | 445 | 445 | 79,000 |
| 1984/04/04 | 440 | 450 | 440 | 450 | 98,000 |
| 1984/04/03 | 449 | 450 | 438 | 440 | 174,000 |
| 1984/04/02 | 449 | 450 | 441 | 450 | 77,000 |
| 1984/03/31 | 458 | 459 | 445 | 452 | 283,000 |
| 1984/03/30 | 449 | 462 | 445 | 461 | 833,000 |
| 1984/03/29 | 430 | 445 | 430 | 445 | 300,000 |
| 1984/03/28 | 432 | 440 | 430 | 436 | 70,000 |
| 1984/03/27 | 437 | 440 | 430 | 437 | 49,000 |
| 1984/03/26 | 437 | 437 | 430 | 437 | 69,000 |
| 1984/03/24 | 445 | 445 | 441 | 442 | 106,000 |
| 1984/03/23 | 427 | 445 | 426 | 440 | 138,000 |
| 1984/03/22 | 422 | 425 | 422 | 425 | 28,000 |
| 1984/03/21 | 425 | 425 | 420 | 420 | 98,000 |
| 1984/03/19 | 423 | 427 | 423 | 426 | 34,000 |
| 1984/03/17 | 427 | 430 | 421 | 421 | 61,000 |
| 1984/03/16 | 430 | 434 | 425 | 425 | 52,000 |
| 1984/03/15 | 424 | 430 | 422 | 429 | 63,000 |
| 1984/03/14 | 421 | 424 | 420 | 421 | 55,000 |
| 1984/03/13 | 412 | 420 | 412 | 418 | 58,000 |
| 1984/03/12 | 412 | 413 | 411 | 413 | 84,000 |
| 1984/03/09 | 411 | 416 | 411 | 412 | 42,000 |
| 1984/03/08 | 411 | 415 | 411 | 411 | 44,000 |
| 1984/03/07 | 413 | 414 | 410 | 411 | 62,000 |
| 1984/03/06 | 419 | 419 | 411 | 413 | 68,000 |
| 1984/03/05 | 420 | 420 | 417 | 419 | 28,000 |
| 1984/03/03 | 411 | 420 | 411 | 415 | 59,000 |
| 1984/03/02 | 420 | 420 | 415 | 415 | 24,000 |
| 1984/03/01 | 420 | 425 | 415 | 415 | 51,000 |
| 1984/02/29 | 418 | 425 | 418 | 425 | 58,000 |
| 1984/02/28 | 418 | 423 | 418 | 418 | 80,000 |
| 1984/02/27 | 420 | 420 | 415 | 418 | 57,000 |
| 1984/02/25 | 414 | 417 | 412 | 412 | 60,000 |
| 1984/02/24 | 414 | 418 | 410 | 414 | 51,000 |
| 1984/02/23 | 418 | 418 | 408 | 408 | 121,000 |
| 1984/02/22 | 420 | 420 | 418 | 418 | 41,000 |
| 1984/02/21 | 420 | 420 | 418 | 419 | 94,000 |
| 1984/02/20 | 420 | 420 | 418 | 420 | 110,000 |
| 1984/02/18 | 421 | 423 | 420 | 422 | 62,000 |
| 1984/02/17 | 421 | 424 | 421 | 421 | 69,000 |
| 1984/02/16 | 425 | 425 | 421 | 421 | 27,000 |
| 1984/02/15 | 425 | 430 | 423 | 429 | 40,000 |
| 1984/02/14 | 424 | 430 | 424 | 430 | 13,000 |
| 1984/02/13 | 420 | 422 | 420 | 421 | 38,000 |
| 1984/02/10 | 421 | 423 | 420 | 421 | 99,000 |
| 1984/02/09 | 425 | 425 | 423 | 423 | 56,000 |
| 1984/02/08 | 432 | 432 | 425 | 427 | 186,000 |
| 1984/02/07 | 436 | 436 | 430 | 432 | 59,000 |
| 1984/02/06 | 437 | 437 | 432 | 432 | 59,000 |
| 1984/02/04 | 435 | 440 | 435 | 435 | 90,000 |
| 1984/02/03 | 435 | 440 | 435 | 440 | 53,000 |
| 1984/02/02 | 434 | 435 | 430 | 435 | 296,000 |
| 1984/02/01 | 435 | 436 | 431 | 434 | 197,000 |
| 1984/01/31 | 437 | 437 | 435 | 435 | 70,000 |
| 1984/01/30 | 441 | 441 | 432 | 432 | 282,000 |
| 1984/01/28 | 441 | 441 | 437 | 441 | 291,000 |
| 1984/01/27 | 440 | 446 | 440 | 442 | 268,000 |
| 1984/01/26 | 440 | 440 | 438 | 439 | 83,000 |
| 1984/01/25 | 442 | 443 | 437 | 437 | 119,000 |
| 1984/01/24 | 445 | 449 | 436 | 441 | 565,000 |
| 1984/01/23 | 443 | 451 | 440 | 441 | 103,000 |
| 1984/01/21 | 447 | 447 | 440 | 440 | 66,000 |
| 1984/01/20 | 450 | 450 | 446 | 446 | 78,000 |
| 1984/01/19 | 450 | 450 | 445 | 450 | 59,000 |
| 1984/01/18 | 451 | 451 | 450 | 451 | 47,000 |
| 1984/01/17 | 454 | 454 | 450 | 451 | 59,000 |
| 1984/01/13 | 451 | 455 | 450 | 454 | 72,000 |
| 1984/01/12 | 459 | 460 | 450 | 450 | 51,000 |
| 1984/01/11 | 450 | 458 | 448 | 458 | 74,000 |
| 1984/01/10 | 451 | 455 | 448 | 448 | 78,000 |
| 1984/01/09 | 450 | 452 | 448 | 450 | 72,000 |
| 1984/01/07 | 448 | 453 | 448 | 448 | 39,000 |
| 1984/01/06 | 458 | 459 | 450 | 451 | 92,000 |
| 1984/01/05 | 448 | 460 | 448 | 458 | 153,000 |
| 1984/01/04 | 442 | 448 | 442 | 446 | 32,000 |