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 |
---|---|---|---|---|---|
1993/12/30 | 650 | 651 | 640 | 651 | 106,000 |
1993/12/29 | 638 | 642 | 636 | 639 | 93,000 |
1993/12/28 | 617 | 628 | 617 | 628 | 87,000 |
1993/12/27 | 627 | 627 | 608 | 621 | 105,000 |
1993/12/24 | 637 | 637 | 619 | 630 | 132,000 |
1993/12/22 | 643 | 650 | 640 | 644 | 143,000 |
1993/12/21 | 640 | 650 | 630 | 649 | 152,000 |
1993/12/20 | 658 | 658 | 630 | 630 | 103,000 |
1993/12/17 | 653 | 653 | 648 | 652 | 159,000 |
1993/12/16 | 640 | 655 | 640 | 647 | 132,000 |
1993/12/15 | 630 | 635 | 628 | 635 | 93,000 |
1993/12/14 | 641 | 645 | 635 | 636 | 114,000 |
1993/12/13 | 652 | 658 | 641 | 641 | 51,000 |
1993/12/10 | 650 | 663 | 650 | 655 | 387,000 |
1993/12/09 | 621 | 657 | 621 | 657 | 558,000 |
1993/12/08 | 607 | 620 | 605 | 611 | 394,000 |
1993/12/07 | 607 | 608 | 587 | 587 | 270,000 |
1993/12/06 | 610 | 620 | 607 | 607 | 108,000 |
1993/12/03 | 635 | 635 | 618 | 621 | 379,000 |
1993/12/02 | 647 | 658 | 644 | 653 | 326,000 |
1993/12/01 | 606 | 635 | 606 | 635 | 208,000 |
1993/11/30 | 610 | 610 | 591 | 600 | 200,000 |
1993/11/29 | 609 | 609 | 588 | 600 | 544,000 |
1993/11/26 | 631 | 634 | 610 | 610 | 571,000 |
1993/11/25 | 650 | 652 | 635 | 645 | 699,000 |
1993/11/24 | 665 | 665 | 650 | 650 | 328,000 |
1993/11/22 | 666 | 670 | 657 | 660 | 288,000 |
1993/11/19 | 680 | 689 | 672 | 673 | 134,000 |
1993/11/18 | 682 | 695 | 682 | 690 | 137,000 |
1993/11/17 | 694 | 695 | 680 | 683 | 103,000 |
1993/11/16 | 687 | 695 | 685 | 690 | 262,000 |
1993/11/15 | 693 | 697 | 680 | 697 | 168,000 |
1993/11/12 | 670 | 690 | 667 | 688 | 213,000 |
1993/11/11 | 670 | 673 | 666 | 666 | 433,000 |
1993/11/10 | 675 | 678 | 670 | 673 | 394,000 |
1993/11/09 | 694 | 695 | 671 | 680 | 249,000 |
1993/11/08 | 695 | 700 | 686 | 694 | 195,000 |
1993/11/05 | 701 | 701 | 685 | 685 | 719,000 |
1993/11/04 | 713 | 716 | 706 | 706 | 236,000 |
1993/11/02 | 723 | 723 | 715 | 716 | 147,000 |
1993/11/01 | 721 | 726 | 715 | 725 | 255,000 |
1993/10/29 | 728 | 729 | 720 | 729 | 288,000 |
1993/10/28 | 726 | 726 | 716 | 720 | 287,000 |
1993/10/27 | 720 | 720 | 711 | 716 | 137,000 |
1993/10/26 | 730 | 733 | 710 | 710 | 340,000 |
1993/10/25 | 733 | 739 | 732 | 733 | 637,000 |
1993/10/22 | 725 | 730 | 725 | 729 | 425,000 |
1993/10/21 | 724 | 732 | 717 | 718 | 249,000 |
1993/10/20 | 721 | 731 | 721 | 731 | 434,000 |
1993/10/19 | 721 | 724 | 717 | 721 | 339,000 |
1993/10/18 | 723 | 723 | 718 | 721 | 67,000 |
1993/10/15 | 724 | 725 | 717 | 720 | 206,000 |
1993/10/14 | 728 | 728 | 715 | 715 | 288,000 |
1993/10/13 | 721 | 725 | 720 | 725 | 211,000 |
1993/10/12 | 730 | 732 | 720 | 720 | 469,000 |
1993/10/08 | 715 | 720 | 715 | 720 | 257,000 |
1993/10/07 | 718 | 718 | 710 | 715 | 176,000 |
1993/10/06 | 711 | 720 | 709 | 718 | 253,000 |
1993/10/05 | 708 | 713 | 708 | 711 | 105,000 |
1993/10/04 | 710 | 713 | 710 | 710 | 159,000 |
1993/10/01 | 718 | 718 | 710 | 717 | 238,000 |
1993/09/30 | 713 | 717 | 711 | 717 | 335,000 |
1993/09/29 | 720 | 722 | 711 | 711 | 285,000 |
1993/09/28 | 721 | 721 | 712 | 715 | 235,000 |
1993/09/27 | 710 | 712 | 710 | 711 | 61,000 |
1993/09/24 | 717 | 720 | 713 | 720 | 212,000 |
1993/09/22 | 719 | 719 | 713 | 713 | 225,000 |
1993/09/21 | 713 | 722 | 713 | 714 | 388,000 |
1993/09/20 | 721 | 721 | 712 | 713 | 209,000 |
1993/09/17 | 716 | 720 | 711 | 712 | 363,000 |
1993/09/16 | 720 | 720 | 715 | 715 | 144,000 |
1993/09/14 | 725 | 726 | 715 | 717 | 178,000 |
1993/09/13 | 723 | 723 | 715 | 720 | 110,000 |
1993/09/10 | 714 | 720 | 711 | 715 | 184,000 |
1993/09/09 | 723 | 723 | 713 | 714 | 219,000 |
1993/09/08 | 723 | 727 | 722 | 722 | 367,000 |
1993/09/07 | 722 | 725 | 722 | 723 | 223,000 |
1993/09/06 | 725 | 725 | 722 | 724 | 148,000 |
1993/09/03 | 719 | 725 | 719 | 722 | 189,000 |
1993/09/02 | 725 | 729 | 718 | 718 | 186,000 |
1993/09/01 | 728 | 728 | 720 | 725 | 86,000 |
1993/08/31 | 723 | 729 | 720 | 729 | 86,000 |
1993/08/30 | 725 | 728 | 720 | 728 | 109,000 |
1993/08/27 | 723 | 725 | 722 | 725 | 117,000 |
1993/08/26 | 722 | 725 | 722 | 723 | 159,000 |
1993/08/25 | 723 | 723 | 721 | 721 | 95,000 |
1993/08/24 | 721 | 723 | 721 | 721 | 138,000 |
1993/08/23 | 722 | 723 | 721 | 723 | 90,000 |
1993/08/20 | 721 | 723 | 721 | 721 | 103,000 |
1993/08/19 | 725 | 729 | 720 | 721 | 152,000 |
1993/08/18 | 730 | 730 | 724 | 725 | 114,000 |
1993/08/17 | 731 | 735 | 724 | 730 | 329,000 |
1993/08/16 | 722 | 733 | 722 | 731 | 233,000 |
1993/08/13 | 717 | 723 | 716 | 722 | 356,000 |
1993/08/12 | 720 | 725 | 716 | 717 | 173,000 |
1993/08/11 | 716 | 720 | 715 | 720 | 119,000 |
1993/08/10 | 711 | 720 | 711 | 720 | 183,000 |
1993/08/09 | 719 | 720 | 711 | 714 | 49,000 |
1993/08/06 | 715 | 720 | 711 | 715 | 86,000 |
1993/08/05 | 715 | 718 | 715 | 715 | 214,000 |
1993/08/04 | 711 | 719 | 710 | 715 | 218,000 |
1993/08/03 | 715 | 715 | 706 | 710 | 90,000 |
1993/08/02 | 706 | 709 | 705 | 705 | 166,000 |
1993/07/30 | 719 | 720 | 705 | 720 | 179,000 |
1993/07/29 | 717 | 720 | 705 | 720 | 189,000 |
1993/07/28 | 718 | 720 | 708 | 708 | 170,000 |
1993/07/27 | 705 | 720 | 705 | 720 | 132,000 |
1993/07/26 | 703 | 710 | 700 | 708 | 143,000 |
1993/07/23 | 714 | 714 | 702 | 711 | 61,000 |
1993/07/22 | 710 | 720 | 702 | 720 | 428,000 |
1993/07/21 | 706 | 706 | 701 | 705 | 215,000 |
1993/07/20 | 707 | 707 | 701 | 701 | 136,000 |
1993/07/19 | 710 | 714 | 705 | 710 | 133,000 |
1993/07/16 | 711 | 711 | 709 | 710 | 154,000 |
1993/07/15 | 715 | 715 | 710 | 714 | 195,000 |
1993/07/14 | 716 | 720 | 705 | 710 | 131,000 |
1993/07/13 | 720 | 725 | 710 | 715 | 249,000 |
1993/07/12 | 720 | 720 | 708 | 710 | 173,000 |
1993/07/09 | 723 | 724 | 715 | 722 | 170,000 |
1993/07/08 | 720 | 729 | 710 | 724 | 365,000 |
1993/07/07 | 725 | 725 | 715 | 720 | 174,000 |
1993/07/06 | 712 | 725 | 712 | 725 | 233,000 |
1993/07/05 | 720 | 720 | 712 | 715 | 123,000 |
1993/07/02 | 716 | 720 | 712 | 718 | 282,000 |
1993/07/01 | 710 | 718 | 706 | 708 | 222,000 |
1993/06/30 | 710 | 710 | 701 | 703 | 229,000 |
1993/06/29 | 715 | 720 | 712 | 712 | 278,000 |
1993/06/28 | 710 | 715 | 706 | 715 | 173,000 |
1993/06/25 | 711 | 711 | 703 | 706 | 326,000 |
1993/06/24 | 705 | 711 | 704 | 711 | 247,000 |
1993/06/23 | 710 | 710 | 700 | 702 | 154,000 |
1993/06/22 | 686 | 720 | 686 | 705 | 459,000 |
1993/06/21 | 700 | 700 | 683 | 685 | 514,000 |
1993/06/18 | 717 | 720 | 710 | 715 | 402,000 |
1993/06/17 | 712 | 717 | 708 | 715 | 489,000 |
1993/06/16 | 724 | 727 | 705 | 727 | 1,587,000 |
1993/06/15 | 732 | 741 | 722 | 727 | 1,388,000 |
1993/06/14 | 724 | 734 | 722 | 722 | 206,000 |
1993/06/11 | 736 | 744 | 730 | 734 | 498,000 |
1993/06/10 | 755 | 755 | 735 | 744 | 316,000 |
1993/06/08 | 760 | 760 | 749 | 755 | 733,000 |
1993/06/07 | 745 | 755 | 744 | 751 | 771,000 |
1993/06/04 | 744 | 758 | 743 | 743 | 2,310,000 |
1993/06/03 | 737 | 749 | 737 | 745 | 1,322,000 |
1993/06/02 | 726 | 740 | 725 | 735 | 1,115,000 |
1993/06/01 | 715 | 725 | 715 | 724 | 307,000 |
1993/05/31 | 731 | 732 | 720 | 720 | 882,000 |
1993/05/28 | 719 | 728 | 716 | 725 | 1,582,000 |
1993/05/27 | 719 | 720 | 708 | 712 | 997,000 |
1993/05/26 | 699 | 720 | 699 | 719 | 1,219,000 |
1993/05/25 | 700 | 700 | 693 | 693 | 303,000 |
1993/05/24 | 700 | 700 | 695 | 696 | 248,000 |
1993/05/21 | 681 | 700 | 681 | 693 | 343,000 |
1993/05/20 | 685 | 685 | 680 | 680 | 150,000 |
1993/05/19 | 690 | 690 | 680 | 680 | 253,000 |
1993/05/18 | 690 | 695 | 681 | 685 | 204,000 |
1993/05/17 | 692 | 699 | 692 | 693 | 145,000 |
1993/05/14 | 695 | 700 | 691 | 691 | 412,000 |
1993/05/13 | 705 | 705 | 693 | 695 | 398,000 |
1993/05/12 | 702 | 705 | 691 | 695 | 457,000 |
1993/05/11 | 715 | 715 | 699 | 700 | 1,040,000 |
1993/05/10 | 715 | 717 | 703 | 715 | 1,116,000 |
1993/05/07 | 695 | 717 | 695 | 707 | 3,133,000 |
1993/05/06 | 689 | 694 | 686 | 693 | 994,000 |
1993/04/30 | 680 | 683 | 675 | 680 | 408,000 |
1993/04/28 | 680 | 688 | 665 | 678 | 630,000 |
1993/04/27 | 662 | 670 | 656 | 670 | 728,000 |
1993/04/26 | 666 | 666 | 651 | 655 | 422,000 |
1993/04/23 | 666 | 669 | 650 | 656 | 417,000 |
1993/04/22 | 670 | 670 | 660 | 660 | 449,000 |
1993/04/21 | 675 | 675 | 660 | 664 | 389,000 |
1993/04/20 | 674 | 679 | 662 | 670 | 602,000 |
1993/04/19 | 668 | 670 | 661 | 670 | 335,000 |
1993/04/16 | 668 | 680 | 666 | 667 | 853,000 |
1993/04/15 | 670 | 672 | 660 | 666 | 679,000 |
1993/04/14 | 681 | 681 | 660 | 670 | 841,000 |
1993/04/13 | 673 | 682 | 670 | 677 | 1,006,000 |
1993/04/12 | 678 | 678 | 658 | 670 | 488,000 |
1993/04/09 | 685 | 686 | 670 | 678 | 1,182,000 |
1993/04/08 | 669 | 690 | 665 | 685 | 3,504,000 |
1993/04/07 | 652 | 670 | 652 | 665 | 1,487,000 |
1993/04/06 | 662 | 665 | 645 | 646 | 1,330,000 |
1993/04/05 | 644 | 668 | 641 | 652 | 1,558,000 |
1993/04/02 | 635 | 650 | 631 | 645 | 1,028,000 |
1993/04/01 | 626 | 639 | 626 | 635 | 424,000 |
1993/03/31 | 646 | 650 | 621 | 622 | 1,211,000 |
1993/03/30 | 642 | 649 | 638 | 646 | 1,533,000 |
1993/03/29 | 635 | 643 | 630 | 633 | 609,000 |
1993/03/26 | 628 | 635 | 620 | 630 | 470,000 |
1993/03/25 | 635 | 641 | 630 | 635 | 590,000 |
1993/03/24 | 621 | 630 | 621 | 629 | 309,000 |
1993/03/23 | 625 | 629 | 616 | 621 | 391,000 |
1993/03/22 | 630 | 631 | 615 | 615 | 197,000 |
1993/03/19 | 638 | 638 | 624 | 630 | 515,000 |
1993/03/18 | 648 | 651 | 634 | 639 | 2,663,000 |
1993/03/17 | 608 | 633 | 608 | 633 | 2,337,000 |
1993/03/16 | 609 | 609 | 598 | 598 | 148,000 |
1993/03/15 | 600 | 609 | 598 | 600 | 204,000 |
1993/03/12 | 595 | 601 | 594 | 597 | 269,000 |
1993/03/11 | 592 | 604 | 590 | 600 | 555,000 |
1993/03/10 | 585 | 600 | 585 | 592 | 413,000 |
1993/03/09 | 590 | 594 | 587 | 589 | 276,000 |
1993/03/08 | 564 | 597 | 560 | 567 | 294,000 |
1993/03/05 | 553 | 564 | 553 | 562 | 198,000 |
1993/03/04 | 558 | 560 | 556 | 559 | 211,000 |
1993/03/03 | 568 | 568 | 558 | 562 | 301,000 |
1993/03/02 | 571 | 572 | 564 | 568 | 241,000 |
1993/03/01 | 579 | 580 | 571 | 571 | 151,000 |
1993/02/26 | 576 | 583 | 576 | 578 | 204,000 |
1993/02/25 | 584 | 584 | 575 | 575 | 159,000 |
1993/02/24 | 585 | 585 | 575 | 575 | 153,000 |
1993/02/23 | 580 | 585 | 574 | 575 | 191,000 |
1993/02/22 | 590 | 591 | 575 | 590 | 71,000 |
1993/02/19 | 595 | 595 | 590 | 593 | 172,000 |
1993/02/18 | 596 | 596 | 588 | 594 | 437,000 |
1993/02/17 | 582 | 588 | 582 | 587 | 208,000 |
1993/02/16 | 587 | 588 | 582 | 582 | 128,000 |
1993/02/15 | 590 | 593 | 585 | 589 | 121,000 |
1993/02/12 | 584 | 594 | 583 | 594 | 147,000 |
1993/02/10 | 583 | 592 | 583 | 590 | 127,000 |
1993/02/09 | 589 | 589 | 580 | 587 | 65,000 |
1993/02/08 | 586 | 591 | 582 | 587 | 64,000 |
1993/02/05 | 592 | 595 | 581 | 593 | 96,000 |
1993/02/04 | 585 | 600 | 585 | 589 | 179,000 |
1993/02/03 | 583 | 591 | 583 | 587 | 134,000 |
1993/02/02 | 579 | 589 | 579 | 583 | 162,000 |
1993/02/01 | 579 | 587 | 570 | 579 | 51,000 |
1993/01/29 | 578 | 585 | 570 | 579 | 129,000 |
1993/01/28 | 559 | 574 | 555 | 574 | 234,000 |
1993/01/27 | 560 | 568 | 554 | 554 | 190,000 |
1993/01/26 | 553 | 559 | 550 | 554 | 141,000 |
1993/01/25 | 553 | 553 | 549 | 550 | 145,000 |
1993/01/22 | 561 | 561 | 552 | 553 | 132,000 |
1993/01/21 | 567 | 569 | 557 | 560 | 215,000 |
1993/01/20 | 582 | 585 | 567 | 567 | 208,000 |
1993/01/19 | 569 | 580 | 565 | 579 | 485,000 |
1993/01/18 | 572 | 572 | 561 | 569 | 326,000 |
1993/01/14 | 576 | 576 | 565 | 572 | 174,000 |
1993/01/13 | 576 | 580 | 574 | 580 | 252,000 |
1993/01/12 | 594 | 595 | 580 | 586 | 187,000 |
1993/01/11 | 590 | 600 | 588 | 594 | 59,000 |
1993/01/08 | 600 | 604 | 598 | 600 | 158,000 |
1993/01/07 | 580 | 608 | 580 | 600 | 150,000 |
1993/01/06 | 580 | 584 | 580 | 583 | 122,000 |
1993/01/05 | 580 | 585 | 580 | 583 | 111,000 |
1993/01/04 | 590 | 590 | 585 | 585 | 97,000 |