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 |
|---|---|---|---|---|---|
| 1995/12/29 | 607 | 611 | 605 | 609 | 260,000 |
| 1995/12/28 | 616 | 616 | 607 | 608 | 238,000 |
| 1995/12/27 | 619 | 619 | 610 | 612 | 361,000 |
| 1995/12/26 | 611 | 617 | 605 | 612 | 388,000 |
| 1995/12/25 | 619 | 621 | 611 | 618 | 671,000 |
| 1995/12/22 | 609 | 614 | 604 | 611 | 327,000 |
| 1995/12/21 | 610 | 616 | 606 | 609 | 326,000 |
| 1995/12/20 | 606 | 615 | 606 | 610 | 614,000 |
| 1995/12/19 | 610 | 612 | 605 | 605 | 509,000 |
| 1995/12/18 | 619 | 619 | 610 | 610 | 280,000 |
| 1995/12/15 | 623 | 626 | 618 | 620 | 622,000 |
| 1995/12/14 | 626 | 628 | 619 | 622 | 1,169,000 |
| 1995/12/13 | 618 | 625 | 614 | 618 | 1,727,000 |
| 1995/12/12 | 604 | 619 | 604 | 614 | 1,640,000 |
| 1995/12/11 | 605 | 613 | 601 | 604 | 674,000 |
| 1995/12/08 | 594 | 622 | 594 | 598 | 2,149,000 |
| 1995/12/07 | 595 | 595 | 588 | 590 | 964,000 |
| 1995/12/06 | 594 | 598 | 594 | 595 | 1,248,000 |
| 1995/12/05 | 592 | 602 | 592 | 593 | 4,055,000 |
| 1995/12/04 | 591 | 593 | 591 | 593 | 1,211,000 |
| 1995/12/01 | 590 | 591 | 587 | 591 | 374,000 |
| 1995/11/30 | 591 | 591 | 587 | 590 | 305,000 |
| 1995/11/29 | 593 | 594 | 586 | 586 | 262,000 |
| 1995/11/28 | 585 | 593 | 585 | 593 | 543,000 |
| 1995/11/27 | 582 | 589 | 582 | 583 | 177,000 |
| 1995/11/24 | 587 | 587 | 581 | 581 | 387,000 |
| 1995/11/22 | 587 | 588 | 581 | 587 | 435,000 |
| 1995/11/21 | 585 | 590 | 582 | 583 | 239,000 |
| 1995/11/20 | 591 | 591 | 581 | 585 | 334,000 |
| 1995/11/17 | 586 | 590 | 581 | 581 | 684,000 |
| 1995/11/16 | 589 | 593 | 585 | 586 | 537,000 |
| 1995/11/15 | 603 | 605 | 586 | 589 | 3,008,000 |
| 1995/11/14 | 570 | 603 | 570 | 598 | 4,147,000 |
| 1995/11/13 | 570 | 574 | 570 | 570 | 131,000 |
| 1995/11/10 | 572 | 575 | 570 | 570 | 208,000 |
| 1995/11/09 | 579 | 585 | 571 | 575 | 462,000 |
| 1995/11/08 | 567 | 580 | 563 | 578 | 931,000 |
| 1995/11/07 | 556 | 568 | 556 | 558 | 173,000 |
| 1995/11/06 | 568 | 568 | 561 | 561 | 159,000 |
| 1995/11/02 | 565 | 568 | 565 | 568 | 292,000 |
| 1995/11/01 | 567 | 567 | 560 | 562 | 330,000 |
| 1995/10/31 | 562 | 568 | 560 | 568 | 371,000 |
| 1995/10/30 | 560 | 564 | 559 | 562 | 407,000 |
| 1995/10/27 | 563 | 563 | 553 | 560 | 178,000 |
| 1995/10/26 | 565 | 565 | 550 | 553 | 491,000 |
| 1995/10/25 | 565 | 565 | 550 | 553 | 247,000 |
| 1995/10/24 | 555 | 561 | 555 | 555 | 180,000 |
| 1995/10/23 | 551 | 556 | 551 | 555 | 229,000 |
| 1995/10/20 | 562 | 564 | 557 | 560 | 167,000 |
| 1995/10/19 | 560 | 564 | 560 | 562 | 325,000 |
| 1995/10/18 | 559 | 560 | 555 | 557 | 296,000 |
| 1995/10/17 | 559 | 560 | 549 | 560 | 227,000 |
| 1995/10/16 | 557 | 560 | 550 | 556 | 170,000 |
| 1995/10/13 | 557 | 557 | 550 | 556 | 68,000 |
| 1995/10/12 | 555 | 557 | 553 | 557 | 177,000 |
| 1995/10/11 | 556 | 557 | 555 | 555 | 71,000 |
| 1995/10/09 | 556 | 559 | 553 | 557 | 99,000 |
| 1995/10/06 | 556 | 559 | 550 | 557 | 290,000 |
| 1995/10/05 | 559 | 565 | 554 | 556 | 135,000 |
| 1995/10/04 | 555 | 559 | 551 | 553 | 146,000 |
| 1995/10/03 | 558 | 558 | 548 | 549 | 114,000 |
| 1995/10/02 | 551 | 559 | 547 | 548 | 205,000 |
| 1995/09/29 | 547 | 552 | 543 | 552 | 231,000 |
| 1995/09/28 | 547 | 556 | 547 | 547 | 97,000 |
| 1995/09/27 | 547 | 548 | 546 | 547 | 165,000 |
| 1995/09/26 | 545 | 546 | 543 | 546 | 180,000 |
| 1995/09/25 | 548 | 553 | 541 | 546 | 215,000 |
| 1995/09/22 | 535 | 545 | 533 | 538 | 135,000 |
| 1995/09/21 | 540 | 545 | 535 | 545 | 328,000 |
| 1995/09/20 | 554 | 554 | 535 | 536 | 457,000 |
| 1995/09/19 | 545 | 546 | 542 | 545 | 243,000 |
| 1995/09/18 | 557 | 562 | 547 | 548 | 384,000 |
| 1995/09/14 | 564 | 564 | 555 | 555 | 243,000 |
| 1995/09/13 | 557 | 561 | 554 | 555 | 188,000 |
| 1995/09/12 | 561 | 565 | 555 | 560 | 202,000 |
| 1995/09/11 | 550 | 561 | 547 | 561 | 383,000 |
| 1995/09/08 | 548 | 555 | 547 | 548 | 538,000 |
| 1995/09/07 | 553 | 561 | 547 | 547 | 180,000 |
| 1995/09/06 | 560 | 561 | 547 | 553 | 167,000 |
| 1995/09/05 | 553 | 561 | 551 | 551 | 340,000 |
| 1995/09/04 | 568 | 568 | 549 | 549 | 317,000 |
| 1995/09/01 | 559 | 567 | 559 | 566 | 385,000 |
| 1995/08/31 | 559 | 560 | 550 | 559 | 292,000 |
| 1995/08/30 | 559 | 563 | 552 | 559 | 396,000 |
| 1995/08/29 | 545 | 548 | 542 | 547 | 143,000 |
| 1995/08/28 | 547 | 547 | 545 | 545 | 73,000 |
| 1995/08/25 | 553 | 554 | 548 | 548 | 103,000 |
| 1995/08/24 | 551 | 551 | 547 | 548 | 89,000 |
| 1995/08/23 | 554 | 555 | 545 | 554 | 170,000 |
| 1995/08/22 | 545 | 552 | 545 | 546 | 153,000 |
| 1995/08/21 | 545 | 550 | 543 | 545 | 121,000 |
| 1995/08/18 | 554 | 554 | 540 | 541 | 373,000 |
| 1995/08/17 | 554 | 554 | 544 | 552 | 257,000 |
| 1995/08/16 | 554 | 555 | 543 | 550 | 480,000 |
| 1995/08/15 | 535 | 540 | 526 | 540 | 131,000 |
| 1995/08/14 | 530 | 535 | 523 | 525 | 123,000 |
| 1995/08/11 | 522 | 530 | 522 | 530 | 123,000 |
| 1995/08/10 | 531 | 532 | 523 | 532 | 171,000 |
| 1995/08/09 | 532 | 532 | 530 | 532 | 86,000 |
| 1995/08/08 | 529 | 532 | 522 | 531 | 243,000 |
| 1995/08/07 | 529 | 529 | 521 | 529 | 38,000 |
| 1995/08/04 | 520 | 530 | 520 | 530 | 215,000 |
| 1995/08/03 | 524 | 530 | 519 | 520 | 195,000 |
| 1995/08/02 | 515 | 528 | 515 | 525 | 173,000 |
| 1995/08/01 | 525 | 530 | 514 | 516 | 180,000 |
| 1995/07/31 | 523 | 535 | 521 | 535 | 180,000 |
| 1995/07/28 | 527 | 527 | 520 | 520 | 197,000 |
| 1995/07/27 | 529 | 529 | 522 | 527 | 117,000 |
| 1995/07/26 | 520 | 529 | 520 | 529 | 96,000 |
| 1995/07/25 | 525 | 530 | 520 | 520 | 276,000 |
| 1995/07/24 | 535 | 543 | 523 | 525 | 111,000 |
| 1995/07/21 | 544 | 550 | 535 | 545 | 376,000 |
| 1995/07/20 | 540 | 565 | 538 | 545 | 1,491,000 |
| 1995/07/19 | 526 | 531 | 521 | 526 | 151,000 |
| 1995/07/18 | 540 | 540 | 525 | 525 | 171,000 |
| 1995/07/17 | 531 | 536 | 521 | 521 | 285,000 |
| 1995/07/14 | 533 | 533 | 520 | 531 | 102,000 |
| 1995/07/13 | 524 | 529 | 518 | 529 | 97,000 |
| 1995/07/12 | 521 | 534 | 520 | 522 | 242,000 |
| 1995/07/11 | 514 | 517 | 501 | 517 | 234,000 |
| 1995/07/10 | 513 | 519 | 513 | 515 | 385,000 |
| 1995/07/07 | 505 | 515 | 505 | 510 | 418,000 |
| 1995/07/06 | 495 | 496 | 492 | 495 | 62,000 |
| 1995/07/05 | 487 | 495 | 485 | 495 | 74,000 |
| 1995/07/04 | 489 | 498 | 485 | 497 | 76,000 |
| 1995/07/03 | 483 | 483 | 476 | 477 | 152,000 |
| 1995/06/30 | 500 | 500 | 485 | 490 | 108,000 |
| 1995/06/29 | 495 | 497 | 492 | 495 | 97,000 |
| 1995/06/28 | 495 | 495 | 490 | 492 | 129,000 |
| 1995/06/27 | 503 | 505 | 495 | 495 | 190,000 |
| 1995/06/26 | 505 | 505 | 500 | 503 | 143,000 |
| 1995/06/23 | 505 | 508 | 501 | 506 | 100,000 |
| 1995/06/22 | 495 | 504 | 495 | 500 | 56,000 |
| 1995/06/21 | 505 | 505 | 495 | 495 | 100,000 |
| 1995/06/20 | 495 | 500 | 495 | 500 | 177,000 |
| 1995/06/19 | 500 | 505 | 495 | 495 | 186,000 |
| 1995/06/16 | 495 | 510 | 495 | 500 | 118,000 |
| 1995/06/15 | 486 | 494 | 484 | 485 | 134,000 |
| 1995/06/14 | 493 | 503 | 483 | 483 | 161,000 |
| 1995/06/13 | 492 | 505 | 491 | 498 | 277,000 |
| 1995/06/12 | 496 | 497 | 483 | 490 | 153,000 |
| 1995/06/09 | 517 | 517 | 510 | 517 | 316,000 |
| 1995/06/08 | 517 | 518 | 511 | 514 | 114,000 |
| 1995/06/07 | 530 | 530 | 517 | 530 | 179,000 |
| 1995/06/06 | 544 | 544 | 537 | 537 | 360,000 |
| 1995/06/05 | 540 | 542 | 539 | 539 | 91,000 |
| 1995/06/02 | 536 | 536 | 529 | 533 | 89,000 |
| 1995/06/01 | 526 | 529 | 519 | 529 | 159,000 |
| 1995/05/31 | 528 | 528 | 511 | 516 | 265,000 |
| 1995/05/30 | 520 | 527 | 513 | 523 | 165,000 |
| 1995/05/29 | 510 | 519 | 510 | 510 | 249,000 |
| 1995/05/26 | 515 | 531 | 515 | 520 | 130,000 |
| 1995/05/25 | 529 | 529 | 520 | 520 | 216,000 |
| 1995/05/24 | 531 | 534 | 521 | 529 | 298,000 |
| 1995/05/23 | 531 | 533 | 524 | 531 | 143,000 |
| 1995/05/22 | 543 | 543 | 536 | 540 | 128,000 |
| 1995/05/19 | 559 | 559 | 538 | 543 | 246,000 |
| 1995/05/18 | 568 | 568 | 553 | 553 | 211,000 |
| 1995/05/17 | 564 | 564 | 558 | 558 | 133,000 |
| 1995/05/16 | 558 | 569 | 555 | 564 | 80,000 |
| 1995/05/15 | 569 | 569 | 553 | 563 | 254,000 |
| 1995/05/12 | 569 | 569 | 561 | 569 | 155,000 |
| 1995/05/11 | 570 | 570 | 563 | 566 | 206,000 |
| 1995/05/10 | 576 | 577 | 566 | 569 | 199,000 |
| 1995/05/09 | 585 | 585 | 574 | 582 | 208,000 |
| 1995/05/08 | 585 | 588 | 574 | 585 | 311,000 |
| 1995/05/02 | 583 | 605 | 583 | 605 | 255,000 |
| 1995/05/01 | 571 | 579 | 570 | 578 | 61,000 |
| 1995/04/28 | 569 | 578 | 565 | 578 | 83,000 |
| 1995/04/27 | 574 | 579 | 566 | 579 | 168,000 |
| 1995/04/26 | 558 | 564 | 550 | 564 | 80,000 |
| 1995/04/25 | 574 | 574 | 565 | 565 | 213,000 |
| 1995/04/24 | 570 | 570 | 564 | 564 | 273,000 |
| 1995/04/21 | 565 | 570 | 564 | 564 | 177,000 |
| 1995/04/20 | 559 | 563 | 555 | 563 | 630,000 |
| 1995/04/19 | 554 | 558 | 545 | 558 | 109,000 |
| 1995/04/18 | 559 | 560 | 550 | 560 | 87,000 |
| 1995/04/17 | 545 | 549 | 543 | 549 | 118,000 |
| 1995/04/14 | 545 | 557 | 545 | 546 | 335,000 |
| 1995/04/13 | 542 | 558 | 542 | 545 | 215,000 |
| 1995/04/12 | 545 | 555 | 540 | 555 | 248,000 |
| 1995/04/11 | 551 | 552 | 537 | 545 | 66,000 |
| 1995/04/10 | 536 | 545 | 535 | 545 | 58,000 |
| 1995/04/07 | 545 | 546 | 542 | 542 | 138,000 |
| 1995/04/06 | 545 | 549 | 540 | 546 | 72,000 |
| 1995/04/05 | 542 | 555 | 540 | 555 | 49,000 |
| 1995/04/04 | 546 | 551 | 540 | 540 | 149,000 |
| 1995/04/03 | 543 | 550 | 535 | 535 | 144,000 |
| 1995/03/31 | 550 | 560 | 550 | 560 | 480,000 |
| 1995/03/30 | 541 | 549 | 527 | 549 | 242,000 |
| 1995/03/29 | 552 | 553 | 547 | 549 | 118,000 |
| 1995/03/28 | 547 | 559 | 547 | 555 | 140,000 |
| 1995/03/27 | 544 | 569 | 544 | 547 | 145,000 |
| 1995/03/24 | 537 | 544 | 526 | 544 | 302,000 |
| 1995/03/23 | 540 | 542 | 535 | 536 | 161,000 |
| 1995/03/22 | 561 | 561 | 542 | 550 | 204,000 |
| 1995/03/20 | 549 | 560 | 546 | 560 | 2,180,000 |
| 1995/03/17 | 559 | 559 | 545 | 555 | 173,000 |
| 1995/03/16 | 560 | 561 | 551 | 558 | 1,955,000 |
| 1995/03/15 | 544 | 560 | 543 | 560 | 212,000 |
| 1995/03/14 | 563 | 563 | 545 | 545 | 310,000 |
| 1995/03/13 | 552 | 555 | 549 | 553 | 254,000 |
| 1995/03/10 | 560 | 560 | 550 | 550 | 395,000 |
| 1995/03/09 | 561 | 562 | 553 | 558 | 241,000 |
| 1995/03/08 | 565 | 565 | 560 | 560 | 222,000 |
| 1995/03/07 | 572 | 572 | 567 | 567 | 249,000 |
| 1995/03/06 | 570 | 575 | 570 | 570 | 6,631,000 |
| 1995/03/03 | 570 | 576 | 568 | 572 | 228,000 |
| 1995/03/02 | 575 | 583 | 575 | 580 | 261,000 |
| 1995/03/01 | 573 | 574 | 570 | 573 | 179,000 |
| 1995/02/28 | 577 | 579 | 572 | 574 | 259,000 |
| 1995/02/27 | 561 | 570 | 560 | 567 | 215,000 |
| 1995/02/24 | 581 | 584 | 578 | 578 | 204,000 |
| 1995/02/23 | 586 | 587 | 580 | 583 | 243,000 |
| 1995/02/22 | 583 | 592 | 583 | 590 | 243,000 |
| 1995/02/21 | 589 | 599 | 588 | 591 | 310,000 |
| 1995/02/20 | 578 | 584 | 578 | 580 | 76,000 |
| 1995/02/17 | 580 | 585 | 575 | 577 | 429,000 |
| 1995/02/16 | 586 | 586 | 577 | 577 | 209,000 |
| 1995/02/15 | 591 | 591 | 588 | 588 | 323,000 |
| 1995/02/14 | 599 | 599 | 591 | 591 | 158,000 |
| 1995/02/13 | 595 | 599 | 595 | 596 | 477,000 |
| 1995/02/10 | 594 | 595 | 592 | 595 | 265,000 |
| 1995/02/09 | 596 | 599 | 591 | 591 | 1,481,000 |
| 1995/02/08 | 601 | 602 | 590 | 591 | 137,000 |
| 1995/02/07 | 605 | 608 | 600 | 601 | 114,000 |
| 1995/02/06 | 600 | 603 | 597 | 603 | 139,000 |
| 1995/02/03 | 600 | 600 | 594 | 600 | 135,000 |
| 1995/02/02 | 595 | 603 | 592 | 600 | 187,000 |
| 1995/02/01 | 609 | 609 | 591 | 605 | 269,000 |
| 1995/01/31 | 598 | 610 | 598 | 609 | 220,000 |
| 1995/01/30 | 598 | 616 | 598 | 608 | 193,000 |
| 1995/01/27 | 604 | 610 | 595 | 597 | 214,000 |
| 1995/01/26 | 614 | 624 | 614 | 614 | 115,000 |
| 1995/01/25 | 620 | 627 | 616 | 616 | 2,156,000 |
| 1995/01/24 | 609 | 616 | 608 | 616 | 191,000 |
| 1995/01/23 | 629 | 639 | 616 | 629 | 230,000 |
| 1995/01/20 | 639 | 640 | 636 | 639 | 835,000 |
| 1995/01/19 | 640 | 640 | 639 | 639 | 301,000 |
| 1995/01/18 | 639 | 639 | 635 | 636 | 1,453,000 |
| 1995/01/17 | 634 | 634 | 629 | 634 | 85,000 |
| 1995/01/13 | 627 | 630 | 626 | 628 | 302,000 |
| 1995/01/12 | 626 | 630 | 621 | 627 | 249,000 |
| 1995/01/11 | 635 | 638 | 625 | 626 | 205,000 |
| 1995/01/10 | 631 | 635 | 631 | 632 | 81,000 |
| 1995/01/09 | 631 | 632 | 626 | 630 | 47,000 |
| 1995/01/06 | 638 | 639 | 630 | 634 | 83,000 |
| 1995/01/05 | 631 | 640 | 631 | 639 | 83,000 |
| 1995/01/04 | 645 | 645 | 636 | 636 | 38,000 |