4224 ロンシール工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 190 | 190 | 184 | 184 | 14,000 | 1,672.73 |
| 1983-12-27 | 192 | 192 | 191 | 191 | 5,000 | 1,736.36 |
| 1983-12-26 | 193 | 193 | 191 | 191 | 10,000 | 1,736.36 |
| 1983-12-24 | 193 | 193 | 192 | 192 | 2,000 | 1,745.45 |
| 1983-12-23 | 200 | 200 | 194 | 194 | 2,000 | 1,763.64 |
| 1983-12-22 | 200 | 200 | 191 | 193 | 6,000 | 1,754.55 |
| 1983-12-21 | 195 | 198 | 195 | 198 | 7,000 | 1,800 |
| 1983-12-20 | 193 | 194 | 193 | 194 | 7,000 | 1,763.64 |
| 1983-12-19 | 191 | 191 | 191 | 191 | 1,000 | 1,736.36 |
| 1983-12-15 | 191 | 191 | 190 | 190 | 15,000 | 1,727.27 |
| 1983-12-14 | 191 | 191 | 191 | 191 | 2,000 | 1,736.36 |
| 1983-12-13 | 191 | 191 | 191 | 191 | 1,000 | 1,736.36 |
| 1983-12-12 | 194 | 194 | 190 | 190 | 4,000 | 1,727.27 |
| 1983-12-09 | 194 | 198 | 194 | 194 | 17,000 | 1,763.64 |
| 1983-12-08 | 195 | 195 | 186 | 190 | 20,000 | 1,727.27 |
| 1983-12-07 | 198 | 198 | 190 | 198 | 13,000 | 1,800 |
| 1983-12-06 | 198 | 200 | 197 | 200 | 4,000 | 1,818.18 |
| 1983-12-05 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-12-03 | 200 | 200 | 197 | 200 | 7,000 | 1,818.18 |
| 1983-12-02 | 200 | 200 | 200 | 200 | 8,000 | 1,818.18 |
| 1983-12-01 | 201 | 201 | 201 | 201 | 3,000 | 1,827.27 |
| 1983-11-30 | 201 | 201 | 201 | 201 | 5,000 | 1,827.27 |
| 1983-11-29 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-11-28 | 201 | 201 | 200 | 200 | 13,000 | 1,818.18 |
| 1983-11-26 | 201 | 201 | 201 | 201 | 1,000 | 1,827.27 |
| 1983-11-25 | 201 | 201 | 201 | 201 | 3,000 | 1,827.27 |
| 1983-11-24 | 200 | 200 | 200 | 200 | 8,000 | 1,818.18 |
| 1983-11-22 | 211 | 211 | 210 | 210 | 11,000 | 1,909.09 |
| 1983-11-21 | 210 | 215 | 206 | 210 | 13,000 | 1,909.09 |
| 1983-11-19 | 210 | 210 | 210 | 210 | 18,000 | 1,909.09 |
| 1983-11-18 | 207 | 210 | 207 | 210 | 7,000 | 1,909.09 |
| 1983-11-17 | 201 | 210 | 201 | 210 | 12,000 | 1,909.09 |
| 1983-11-16 | 200 | 201 | 200 | 200 | 11,000 | 1,818.18 |
| 1983-11-15 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-11-14 | 190 | 190 | 190 | 190 | 11,000 | 1,727.27 |
| 1983-11-11 | 210 | 210 | 205 | 210 | 22,000 | 1,909.09 |
| 1983-11-10 | 208 | 210 | 208 | 210 | 18,000 | 1,909.09 |
| 1983-11-09 | 207 | 209 | 206 | 209 | 8,000 | 1,900 |
| 1983-11-08 | 205 | 206 | 205 | 206 | 5,000 | 1,872.73 |
| 1983-11-07 | 208 | 208 | 208 | 208 | 7,000 | 1,890.91 |
| 1983-11-04 | 210 | 210 | 205 | 205 | 7,000 | 1,863.64 |
| 1983-11-01 | 211 | 213 | 210 | 210 | 20,000 | 1,909.09 |
| 1983-10-31 | 203 | 212 | 203 | 212 | 16,000 | 1,927.27 |
| 1983-10-29 | 201 | 201 | 201 | 201 | 4,000 | 1,827.27 |
| 1983-10-28 | 197 | 200 | 197 | 200 | 12,000 | 1,818.18 |
| 1983-10-26 | 212 | 212 | 212 | 212 | 1,000 | 1,927.27 |
| 1983-10-25 | 205 | 213 | 205 | 213 | 17,000 | 1,936.36 |
| 1983-10-24 | 205 | 215 | 205 | 215 | 5,000 | 1,954.55 |
| 1983-10-22 | 207 | 207 | 207 | 207 | 7,000 | 1,881.82 |
| 1983-10-21 | 215 | 215 | 214 | 214 | 5,000 | 1,945.45 |
| 1983-10-20 | 215 | 215 | 215 | 215 | 7,000 | 1,954.55 |
| 1983-10-19 | 214 | 215 | 213 | 214 | 17,000 | 1,945.45 |
| 1983-10-18 | 217 | 220 | 217 | 217 | 31,000 | 1,972.73 |
| 1983-10-17 | 207 | 207 | 207 | 207 | 7,000 | 1,881.82 |
| 1983-10-14 | 195 | 196 | 195 | 196 | 4,000 | 1,781.82 |
| 1983-10-13 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-10-12 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-10-11 | 201 | 201 | 201 | 201 | 2,000 | 1,827.27 |
| 1983-10-07 | 200 | 201 | 200 | 201 | 6,000 | 1,827.27 |
| 1983-10-06 | 200 | 200 | 200 | 200 | 10,000 | 1,818.18 |
| 1983-10-05 | 200 | 200 | 200 | 200 | 8,000 | 1,818.18 |
| 1983-10-04 | 186 | 186 | 186 | 186 | 14,000 | 1,690.91 |
| 1983-10-03 | 194 | 198 | 194 | 198 | 4,000 | 1,800 |
| 1983-10-01 | 191 | 191 | 191 | 191 | 10,000 | 1,736.36 |
| 1983-09-29 | 194 | 194 | 190 | 194 | 19,000 | 1,763.64 |
| 1983-09-28 | 194 | 194 | 190 | 190 | 12,000 | 1,727.27 |
| 1983-09-27 | 194 | 194 | 190 | 190 | 15,000 | 1,727.27 |
| 1983-09-26 | 198 | 198 | 195 | 195 | 7,000 | 1,772.73 |
| 1983-09-24 | 197 | 198 | 197 | 197 | 12,000 | 1,790.91 |
| 1983-09-22 | 202 | 202 | 197 | 197 | 18,000 | 1,790.91 |
| 1983-09-21 | 202 | 202 | 202 | 202 | 6,000 | 1,836.36 |
| 1983-09-20 | 205 | 205 | 202 | 202 | 7,000 | 1,836.36 |
| 1983-09-19 | 203 | 203 | 202 | 202 | 11,000 | 1,836.36 |
| 1983-09-17 | 205 | 205 | 205 | 205 | 7,000 | 1,863.64 |
| 1983-09-16 | 206 | 206 | 205 | 205 | 3,000 | 1,863.64 |
| 1983-09-14 | 205 | 205 | 205 | 205 | 4,000 | 1,863.64 |
| 1983-09-12 | 205 | 205 | 205 | 205 | 2,000 | 1,863.64 |
| 1983-09-09 | 203 | 203 | 203 | 203 | 10,000 | 1,845.45 |
| 1983-09-08 | 205 | 205 | 204 | 204 | 4,000 | 1,854.55 |
| 1983-09-07 | 205 | 205 | 203 | 203 | 2,000 | 1,845.45 |
| 1983-09-06 | 203 | 203 | 203 | 203 | 2,000 | 1,845.45 |
| 1983-09-05 | 202 | 202 | 202 | 202 | 5,000 | 1,836.36 |
| 1983-09-02 | 202 | 202 | 202 | 202 | 7,000 | 1,836.36 |
| 1983-09-01 | 212 | 212 | 201 | 201 | 8,000 | 1,827.27 |
| 1983-08-31 | 210 | 210 | 209 | 209 | 10,000 | 1,900 |
| 1983-08-30 | 212 | 212 | 208 | 208 | 6,000 | 1,890.91 |
| 1983-08-29 | 206 | 206 | 201 | 201 | 12,000 | 1,827.27 |
| 1983-08-27 | 205 | 206 | 205 | 205 | 11,000 | 1,863.64 |
| 1983-08-26 | 208 | 208 | 205 | 205 | 2,000 | 1,863.64 |
| 1983-08-25 | 211 | 211 | 210 | 210 | 6,000 | 1,909.09 |
| 1983-08-24 | 210 | 210 | 210 | 210 | 6,000 | 1,909.09 |
| 1983-08-23 | 211 | 211 | 210 | 210 | 14,000 | 1,909.09 |
| 1983-08-22 | 215 | 215 | 213 | 213 | 9,000 | 1,936.36 |
| 1983-08-20 | 215 | 215 | 215 | 215 | 1,000 | 1,954.55 |
| 1983-08-19 | 211 | 211 | 211 | 211 | 5,000 | 1,918.18 |
| 1983-08-18 | 211 | 211 | 211 | 211 | 9,000 | 1,918.18 |
| 1983-08-17 | 210 | 211 | 210 | 211 | 6,000 | 1,918.18 |
| 1983-08-16 | 220 | 220 | 215 | 215 | 3,000 | 1,954.55 |
| 1983-08-15 | 213 | 220 | 210 | 220 | 7,000 | 2,000 |
| 1983-08-12 | 213 | 213 | 213 | 213 | 5,000 | 1,936.36 |
| 1983-08-11 | 213 | 213 | 213 | 213 | 3,000 | 1,936.36 |
| 1983-08-10 | 213 | 213 | 213 | 213 | 7,000 | 1,936.36 |
| 1983-08-09 | 215 | 215 | 215 | 215 | 6,000 | 1,954.55 |
| 1983-08-08 | 218 | 218 | 215 | 215 | 4,000 | 1,954.55 |
| 1983-08-06 | 219 | 219 | 218 | 218 | 8,000 | 1,981.82 |
| 1983-08-05 | 219 | 220 | 219 | 220 | 8,000 | 2,000 |
| 1983-08-04 | 215 | 217 | 215 | 217 | 8,000 | 1,972.73 |
| 1983-08-03 | 215 | 215 | 213 | 213 | 3,000 | 1,936.36 |
| 1983-08-02 | 219 | 219 | 212 | 212 | 5,000 | 1,927.27 |
| 1983-08-01 | 219 | 219 | 219 | 219 | 7,000 | 1,990.91 |
| 1983-07-30 | 219 | 219 | 218 | 218 | 7,000 | 1,981.82 |
| 1983-07-29 | 224 | 224 | 220 | 220 | 14,000 | 2,000 |
| 1983-07-28 | 226 | 226 | 224 | 224 | 20,000 | 2,036.36 |
| 1983-07-27 | 226 | 226 | 225 | 225 | 8,000 | 2,045.45 |
| 1983-07-26 | 224 | 227 | 224 | 225 | 14,000 | 2,045.45 |
| 1983-07-25 | 228 | 230 | 228 | 228 | 27,000 | 2,072.73 |
| 1983-07-23 | 222 | 223 | 222 | 223 | 5,000 | 2,027.27 |
| 1983-07-22 | 220 | 220 | 220 | 220 | 27,000 | 2,000 |
| 1983-07-21 | 219 | 220 | 217 | 217 | 22,000 | 1,972.73 |
| 1983-07-20 | 220 | 222 | 217 | 217 | 16,000 | 1,972.73 |
| 1983-07-19 | 224 | 225 | 215 | 215 | 42,000 | 1,954.55 |
| 1983-07-18 | 220 | 224 | 220 | 220 | 18,000 | 2,000 |
| 1983-07-15 | 212 | 220 | 212 | 217 | 31,000 | 1,972.73 |
| 1983-07-14 | 221 | 225 | 210 | 210 | 39,000 | 1,909.09 |
| 1983-07-13 | 225 | 225 | 221 | 221 | 19,000 | 2,009.09 |
| 1983-07-12 | 225 | 225 | 225 | 225 | 1,000 | 2,045.45 |
| 1983-07-11 | 226 | 226 | 225 | 226 | 9,000 | 2,054.55 |
| 1983-07-09 | 226 | 234 | 225 | 225 | 14,000 | 2,045.45 |
| 1983-07-08 | 231 | 231 | 224 | 224 | 26,000 | 2,036.36 |
| 1983-07-07 | 228 | 235 | 227 | 235 | 28,000 | 2,136.36 |
| 1983-07-06 | 234 | 234 | 227 | 228 | 8,000 | 2,072.73 |
| 1983-07-05 | 235 | 236 | 230 | 236 | 24,000 | 2,145.45 |
| 1983-07-04 | 222 | 228 | 222 | 225 | 24,000 | 2,045.45 |
| 1983-07-02 | 234 | 234 | 220 | 220 | 10,000 | 2,000 |
| 1983-07-01 | 233 | 236 | 230 | 230 | 20,000 | 2,090.91 |
| 1983-06-30 | 232 | 240 | 231 | 231 | 29,000 | 2,100 |
| 1983-06-29 | 240 | 246 | 235 | 235 | 39,000 | 2,136.36 |
| 1983-06-28 | 240 | 240 | 235 | 237 | 60,000 | 2,154.55 |
| 1983-06-27 | 260 | 261 | 245 | 250 | 143,000 | 2,272.73 |
| 1983-06-25 | 250 | 255 | 246 | 255 | 190,000 | 2,318.18 |
| 1983-06-24 | 240 | 241 | 235 | 240 | 90,000 | 2,181.82 |
| 1983-06-23 | 222 | 235 | 221 | 235 | 202,000 | 2,136.36 |
| 1983-06-22 | 221 | 225 | 221 | 222 | 74,000 | 2,018.18 |
| 1983-06-21 | 220 | 222 | 210 | 210 | 53,000 | 1,909.09 |
| 1983-06-20 | 232 | 234 | 220 | 220 | 133,000 | 2,000 |
| 1983-06-17 | 217 | 232 | 213 | 225 | 214,000 | 2,045.45 |
| 1983-06-16 | 201 | 213 | 200 | 212 | 95,000 | 1,927.27 |
| 1983-06-15 | 193 | 200 | 193 | 199 | 43,000 | 1,809.09 |
| 1983-06-14 | 185 | 190 | 183 | 190 | 7,000 | 1,727.27 |
| 1983-06-13 | 180 | 185 | 180 | 185 | 10,000 | 1,681.82 |
| 1983-06-11 | 185 | 185 | 180 | 185 | 17,000 | 1,681.82 |
| 1983-06-10 | 181 | 181 | 180 | 180 | 11,000 | 1,636.36 |
| 1983-06-08 | 189 | 189 | 180 | 180 | 2,000 | 1,636.36 |
| 1983-06-07 | 190 | 190 | 190 | 190 | 1,000 | 1,727.27 |
| 1983-06-06 | 190 | 195 | 190 | 190 | 14,000 | 1,727.27 |
| 1983-06-04 | 195 | 195 | 195 | 195 | 17,000 | 1,772.73 |
| 1983-06-03 | 180 | 180 | 180 | 180 | 6,000 | 1,636.36 |
| 1983-06-02 | 185 | 195 | 185 | 195 | 16,000 | 1,772.73 |
| 1983-06-01 | 186 | 186 | 186 | 186 | 14,000 | 1,690.91 |
| 1983-05-31 | 192 | 193 | 190 | 190 | 23,000 | 1,727.27 |
| 1983-05-30 | 196 | 196 | 191 | 191 | 23,000 | 1,736.36 |
| 1983-05-28 | 193 | 195 | 193 | 195 | 15,000 | 1,772.73 |
| 1983-05-27 | 191 | 199 | 191 | 191 | 62,000 | 1,736.36 |
| 1983-05-26 | 190 | 201 | 190 | 195 | 104,000 | 1,772.73 |
| 1983-05-25 | 161 | 185 | 161 | 185 | 59,000 | 1,681.82 |
| 1983-05-20 | 160 | 160 | 160 | 160 | 3,000 | 1,454.55 |
| 1983-05-19 | 157 | 157 | 157 | 157 | 2,000 | 1,427.27 |
| 1983-05-18 | 168 | 168 | 165 | 165 | 8,000 | 1,500 |
| 1983-05-13 | 173 | 173 | 173 | 173 | 1,000 | 1,572.73 |
| 1983-05-12 | 174 | 174 | 174 | 174 | 10,000 | 1,581.82 |
| 1983-05-11 | 168 | 168 | 168 | 168 | 1,000 | 1,527.27 |
| 1983-05-10 | 170 | 170 | 168 | 168 | 4,000 | 1,527.27 |
| 1983-05-09 | 170 | 171 | 170 | 171 | 4,000 | 1,554.55 |
| 1983-05-07 | 170 | 171 | 170 | 171 | 3,000 | 1,554.55 |
| 1983-05-06 | 171 | 174 | 169 | 174 | 10,000 | 1,581.82 |
| 1983-05-04 | 169 | 174 | 168 | 168 | 18,000 | 1,527.27 |
| 1983-05-02 | 168 | 168 | 168 | 168 | 1,000 | 1,527.27 |
| 1983-04-30 | 166 | 166 | 166 | 166 | 1,000 | 1,509.09 |
| 1983-04-28 | 165 | 165 | 165 | 165 | 2,000 | 1,500 |
| 1983-04-26 | 165 | 165 | 165 | 165 | 1,000 | 1,500 |
| 1983-04-25 | 170 | 170 | 165 | 165 | 5,000 | 1,500 |
| 1983-04-20 | 170 | 170 | 170 | 170 | 5,000 | 1,545.45 |
| 1983-04-19 | 170 | 170 | 166 | 166 | 6,000 | 1,509.09 |
| 1983-04-18 | 174 | 174 | 174 | 174 | 2,000 | 1,581.82 |
| 1983-04-15 | 170 | 170 | 165 | 165 | 13,000 | 1,500 |
| 1983-04-13 | 160 | 160 | 160 | 160 | 2,000 | 1,454.55 |
| 1983-04-12 | 160 | 160 | 160 | 160 | 2,000 | 1,454.55 |
| 1983-04-11 | 160 | 160 | 160 | 160 | 4,000 | 1,454.55 |
| 1983-04-09 | 157 | 158 | 157 | 157 | 7,000 | 1,427.27 |
| 1983-04-08 | 164 | 164 | 156 | 156 | 9,000 | 1,418.18 |
| 1983-04-05 | 169 | 169 | 169 | 169 | 3,000 | 1,536.36 |
| 1983-04-04 | 171 | 171 | 171 | 171 | 6,000 | 1,554.55 |
| 1983-04-01 | 172 | 173 | 170 | 170 | 11,000 | 1,545.45 |
| 1983-03-31 | 170 | 170 | 170 | 170 | 1,000 | 1,545.45 |
| 1983-03-30 | 166 | 166 | 166 | 166 | 1,000 | 1,509.09 |
| 1983-03-28 | 165 | 165 | 165 | 165 | 3,000 | 1,500 |
| 1983-03-25 | 165 | 165 | 165 | 165 | 9,000 | 1,500 |
| 1983-03-24 | 165 | 165 | 165 | 165 | 5,000 | 1,500 |
| 1983-03-23 | 165 | 165 | 165 | 165 | 2,000 | 1,500 |
| 1983-03-18 | 165 | 165 | 165 | 165 | 3,000 | 1,500 |
| 1983-03-17 | 164 | 164 | 164 | 164 | 9,000 | 1,490.91 |
| 1983-03-16 | 165 | 165 | 164 | 164 | 6,000 | 1,490.91 |
| 1983-03-15 | 163 | 164 | 163 | 164 | 4,000 | 1,490.91 |
| 1983-03-14 | 162 | 170 | 162 | 163 | 5,000 | 1,481.82 |
| 1983-03-12 | 160 | 160 | 160 | 160 | 1,000 | 1,454.55 |
| 1983-03-10 | 158 | 158 | 158 | 158 | 1,000 | 1,436.36 |
| 1983-03-09 | 165 | 165 | 165 | 165 | 3,000 | 1,500 |
| 1983-03-08 | 156 | 156 | 156 | 156 | 4,000 | 1,418.18 |
| 1983-03-07 | 160 | 160 | 160 | 160 | 4,000 | 1,454.55 |
| 1983-03-05 | 160 | 160 | 160 | 160 | 4,000 | 1,454.55 |
| 1983-03-04 | 160 | 160 | 160 | 160 | 5,000 | 1,454.55 |
| 1983-03-03 | 160 | 160 | 160 | 160 | 5,000 | 1,454.55 |
| 1983-03-02 | 169 | 169 | 165 | 165 | 7,000 | 1,500 |
| 1983-03-01 | 170 | 170 | 170 | 170 | 1,000 | 1,545.45 |
| 1983-02-28 | 177 | 177 | 177 | 177 | 6,000 | 1,609.09 |
| 1983-02-26 | 175 | 175 | 175 | 175 | 1,000 | 1,590.91 |
| 1983-02-25 | 170 | 175 | 170 | 170 | 8,000 | 1,545.45 |
| 1983-02-24 | 171 | 171 | 171 | 171 | 2,000 | 1,554.55 |
| 1983-02-23 | 170 | 175 | 170 | 175 | 2,000 | 1,590.91 |
| 1983-02-22 | 170 | 170 | 170 | 170 | 7,000 | 1,545.45 |
| 1983-02-21 | 180 | 183 | 175 | 175 | 25,000 | 1,590.91 |
| 1983-02-18 | 174 | 181 | 174 | 177 | 10,000 | 1,609.09 |
| 1983-02-17 | 165 | 170 | 165 | 170 | 22,000 | 1,545.45 |
| 1983-02-16 | 165 | 165 | 165 | 165 | 8,000 | 1,500 |
| 1983-02-15 | 165 | 165 | 165 | 165 | 5,000 | 1,500 |
| 1983-02-14 | 165 | 165 | 165 | 165 | 15,000 | 1,500 |
| 1983-02-12 | 166 | 166 | 166 | 166 | 5,000 | 1,509.09 |
| 1983-02-10 | 165 | 170 | 164 | 165 | 36,000 | 1,500 |
| 1983-02-09 | 152 | 154 | 152 | 153 | 17,000 | 1,390.91 |
| 1983-02-08 | 153 | 153 | 151 | 151 | 11,000 | 1,372.73 |
| 1983-02-07 | 152 | 152 | 152 | 152 | 4,000 | 1,381.82 |
| 1983-02-05 | 152 | 152 | 152 | 152 | 3,000 | 1,381.82 |
| 1983-02-03 | 151 | 152 | 151 | 152 | 8,000 | 1,381.82 |
| 1983-02-01 | 152 | 152 | 152 | 152 | 7,000 | 1,381.82 |
| 1983-01-31 | 152 | 152 | 152 | 152 | 3,000 | 1,381.82 |
| 1983-01-29 | 151 | 151 | 151 | 151 | 5,000 | 1,372.73 |
| 1983-01-27 | 151 | 151 | 151 | 151 | 2,000 | 1,372.73 |
| 1983-01-25 | 152 | 152 | 152 | 152 | 1,000 | 1,381.82 |
| 1983-01-24 | 154 | 154 | 154 | 154 | 1,000 | 1,400 |
| 1983-01-21 | 154 | 154 | 154 | 154 | 4,000 | 1,400 |
| 1983-01-20 | 154 | 154 | 154 | 154 | 2,000 | 1,400 |
| 1983-01-17 | 152 | 152 | 152 | 152 | 5,000 | 1,381.82 |
| 1983-01-14 | 155 | 155 | 154 | 154 | 4,000 | 1,400 |
| 1983-01-13 | 153 | 153 | 153 | 153 | 2,000 | 1,390.91 |
| 1983-01-11 | 152 | 152 | 152 | 152 | 17,000 | 1,381.82 |
| 1983-01-08 | 163 | 163 | 163 | 163 | 3,000 | 1,481.82 |
| 1983-01-06 | 164 | 164 | 164 | 164 | 7,000 | 1,490.91 |
| 1983-01-04 | 165 | 165 | 165 | 165 | 1,000 | 1,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
