4224 ロンシール工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	290	294	290	290	25,000	2,636.36
1985-12-27	295	295	290	295	24,000	2,681.82
1985-12-26	298	299	295	295	23,000	2,681.82
1985-12-25	300	300	290	299	20,000	2,718.18
1985-12-24	300	300	300	300	28,000	2,727.27
1985-12-20	301	306	300	305	17,000	2,772.73
1985-12-19	300	300	300	300	7,000	2,727.27
1985-12-18	310	310	305	310	19,000	2,818.18
1985-12-17	306	308	300	308	19,000	2,800
1985-12-16	309	309	305	307	13,000	2,790.91
1985-12-13	310	310	305	310	11,000	2,818.18
1985-12-12	305	310	305	305	18,000	2,772.73
1985-12-11	306	310	305	310	23,000	2,818.18
1985-12-10	307	307	306	306	7,000	2,781.82
1985-12-09	305	309	305	306	28,000	2,781.82
1985-12-07	315	320	315	315	24,000	2,863.64
1985-12-06	313	320	313	320	20,000	2,909.09
1985-12-05	313	313	313	313	10,000	2,845.45
1985-12-04	310	320	310	315	20,000	2,863.64
1985-12-03	310	314	310	310	16,000	2,818.18
1985-12-02	310	317	310	310	18,000	2,818.18
1985-11-30	305	309	300	309	6,000	2,809.09
1985-11-29	301	305	300	301	21,000	2,736.36
1985-11-28	300	303	300	300	34,000	2,727.27
1985-11-27	304	304	300	300	19,000	2,727.27
1985-11-26	308	310	301	305	25,000	2,772.73
1985-11-25	305	308	305	305	20,000	2,772.73
1985-11-22	302	305	302	305	20,000	2,772.73
1985-11-21	306	311	300	300	45,000	2,727.27
1985-11-20	308	309	303	303	44,000	2,754.55
1985-11-19	305	310	305	308	56,000	2,800
1985-11-18	313	313	305	305	57,000	2,772.73
1985-11-16	313	313	310	310	24,000	2,818.18
1985-11-15	318	320	315	315	37,000	2,863.64
1985-11-14	316	318	316	316	18,000	2,872.73
1985-11-13	320	320	315	315	23,000	2,863.64
1985-11-12	320	320	315	315	19,000	2,863.64
1985-11-11	316	321	315	321	12,000	2,918.18
1985-11-08	315	319	310	310	40,000	2,818.18
1985-11-07	325	330	325	330	17,000	3,000
1985-11-06	319	320	315	315	22,000	2,863.64
1985-11-05	320	322	316	320	10,000	2,909.09
1985-11-02	324	328	320	320	12,000	2,909.09
1985-11-01	330	332	320	324	20,000	2,945.45
1985-10-31	329	329	329	329	7,000	2,990.91
1985-10-30	312	315	311	311	16,000	2,827.27
1985-10-29	320	320	310	310	48,000	2,818.18
1985-10-28	323	325	323	325	23,000	2,954.55
1985-10-26	321	323	321	323	5,000	2,936.36
1985-10-25	320	321	320	320	25,000	2,909.09
1985-10-24	326	340	325	340	42,000	3,090.91
1985-10-23	333	335	325	325	60,000	2,954.55
1985-10-22	330	339	330	331	28,000	3,009.09
1985-10-21	337	337	325	325	21,000	2,954.55
1985-10-19	330	337	325	337	24,000	3,063.64
1985-10-18	338	338	322	325	24,000	2,954.55
1985-10-17	324	340	324	340	24,000	3,090.91
1985-10-16	339	339	324	327	26,000	2,972.73
1985-10-15	322	334	322	334	27,000	3,036.36
1985-10-14	322	326	321	322	21,000	2,927.27
1985-10-11	330	330	321	321	18,000	2,918.18
1985-10-09	342	342	320	320	41,000	2,909.09
1985-10-08	338	345	335	343	40,000	3,118.18
1985-10-07	345	350	335	340	82,000	3,090.91
1985-10-05	349	349	340	344	73,000	3,127.27
1985-10-04	335	345	335	340	137,000	3,090.91
1985-10-03	324	338	324	329	76,000	2,990.91
1985-10-02	321	330	321	324	15,000	2,945.45
1985-10-01	320	325	316	316	55,000	2,872.73
1985-09-30	320	320	312	320	27,000	2,909.09
1985-09-28	310	320	310	312	21,000	2,836.36
1985-09-27	318	320	315	320	41,000	2,909.09
1985-09-26	319	321	315	315	47,000	2,863.64
1985-09-25	318	323	315	315	20,000	2,863.64
1985-09-24	321	321	317	317	22,000	2,881.82
1985-09-21	315	316	313	315	12,000	2,863.64
1985-09-20	313	315	311	315	26,000	2,863.64
1985-09-19	316	316	310	310	33,000	2,818.18
1985-09-17	318	318	315	315	17,000	2,863.64
1985-09-13	325	325	319	321	19,000	2,918.18
1985-09-12	315	330	315	330	31,000	3,000
1985-09-11	315	318	310	312	53,000	2,836.36
1985-09-10	324	324	320	320	60,000	2,909.09
1985-09-09	330	330	325	325	62,000	2,954.55
1985-09-07	338	340	333	333	42,000	3,027.27
1985-09-06	340	345	335	335	148,000	3,045.45
1985-09-05	334	341	333	340	126,000	3,090.91
1985-09-04	347	349	331	331	212,000	3,009.09
1985-09-03	350	358	345	348	240,000	3,163.64
1985-09-02	360	360	339	340	510,000	3,090.91
1985-08-31	340	358	340	349	480,000	3,172.73
1985-08-30	320	330	318	329	282,000	2,990.91
1985-08-29	315	320	305	310	45,000	2,818.18
1985-08-28	306	320	300	315	67,000	2,863.64
1985-08-27	301	306	300	306	18,000	2,781.82
1985-08-26	305	305	300	301	20,000	2,736.36
1985-08-24	301	301	300	300	12,000	2,727.27
1985-08-23	301	301	300	300	18,000	2,727.27
1985-08-22	304	305	300	300	34,000	2,727.27
1985-08-21	310	311	300	301	20,000	2,736.36
1985-08-20	318	324	310	311	81,000	2,827.27
1985-08-19	325	325	318	318	98,000	2,890.91
1985-08-17	311	315	310	310	49,000	2,818.18
1985-08-16	298	300	298	299	29,000	2,718.18
1985-08-15	298	299	295	296	17,000	2,690.91
1985-08-14	295	299	295	298	19,000	2,709.09
1985-08-13	294	294	293	293	9,000	2,663.64
1985-08-12	286	289	285	288	9,000	2,618.18
1985-08-08	285	292	285	285	8,000	2,590.91
1985-08-07	290	299	284	284	7,000	2,581.82
1985-08-06	286	286	283	283	6,000	2,572.73
1985-08-05	286	286	282	282	11,000	2,563.64
1985-08-03	281	281	281	281	1,000	2,554.55
1985-08-02	290	290	280	286	23,000	2,600
1985-08-01	295	295	285	290	44,000	2,636.36
1985-07-31	287	290	286	288	19,000	2,618.18
1985-07-30	292	292	286	286	17,000	2,600
1985-07-29	291	292	290	292	26,000	2,654.55
1985-07-27	292	293	291	291	22,000	2,645.45
1985-07-26	295	297	292	293	28,000	2,663.64
1985-07-25	300	300	296	296	11,000	2,690.91
1985-07-24	301	305	297	299	24,000	2,718.18
1985-07-23	306	306	301	301	22,000	2,736.36
1985-07-22	306	310	301	306	20,000	2,781.82
1985-07-20	305	306	300	301	14,000	2,736.36
1985-07-19	306	306	301	304	39,000	2,763.64
1985-07-18	305	306	292	292	42,000	2,654.55
1985-07-17	306	306	306	306	13,000	2,781.82
1985-07-16	294	297	290	295	44,000	2,681.82
1985-07-15	309	309	287	295	64,000	2,681.82
1985-07-12	319	320	305	319	59,000	2,900
1985-07-11	330	330	313	320	191,000	2,909.09
1985-07-10	310	330	310	329	275,000	2,990.91
1985-07-09	299	300	299	300	105,000	2,727.27
1985-07-08	300	300	293	298	47,000	2,709.09
1985-07-06	295	296	290	290	31,000	2,636.36
1985-07-05	297	298	295	296	61,000	2,690.91
1985-07-04	300	300	295	300	66,000	2,727.27
1985-07-03	300	300	292	295	76,000	2,681.82
1985-07-02	299	300	295	298	46,000	2,709.09
1985-07-01	290	299	287	298	51,000	2,709.09
1985-06-29	290	290	285	285	45,000	2,590.91
1985-06-28	286	286	285	285	7,000	2,590.91
1985-06-27	288	294	285	285	31,000	2,590.91
1985-06-26	290	295	287	287	20,000	2,609.09
1985-06-25	299	299	290	295	35,000	2,681.82
1985-06-24	290	299	287	299	39,000	2,718.18
1985-06-22	285	285	285	285	11,000	2,590.91
1985-06-21	290	290	281	285	28,000	2,590.91
1985-06-20	290	290	284	290	22,000	2,636.36
1985-06-19	294	294	285	286	29,000	2,600
1985-06-18	299	299	290	294	44,000	2,672.73
1985-06-17	293	300	292	292	42,000	2,654.55
1985-06-15	291	293	291	292	16,000	2,654.55
1985-06-14	286	294	285	294	11,000	2,672.73
1985-06-13	276	285	275	285	63,000	2,590.91
1985-06-12	279	279	276	276	45,000	2,509.09
1985-06-11	280	280	276	280	23,000	2,545.45
1985-06-10	280	282	279	279	24,000	2,536.36
1985-06-07	282	282	278	280	33,000	2,545.45
1985-06-06	281	285	280	280	36,000	2,545.45
1985-06-05	296	296	294	295	54,000	2,681.82
1985-06-04	295	304	295	296	54,000	2,690.91
1985-06-03	300	310	295	295	101,000	2,681.82
1985-06-01	280	280	278	278	40,000	2,527.27
1985-05-31	274	280	274	276	23,000	2,509.09
1985-05-30	270	273	270	273	18,000	2,481.82
1985-05-28	275	280	275	275	18,000	2,500
1985-05-27	276	276	275	275	11,000	2,500
1985-05-25	272	275	270	275	7,000	2,500
1985-05-24	273	275	272	272	27,000	2,472.73
1985-05-23	276	276	270	270	13,000	2,454.55
1985-05-22	276	285	275	275	18,000	2,500
1985-05-21	274	277	266	272	29,000	2,472.73
1985-05-20	278	278	265	265	30,000	2,409.09
1985-05-18	272	276	272	273	32,000	2,481.82
1985-05-17	280	280	276	276	10,000	2,509.09
1985-05-16	285	285	276	282	40,000	2,563.64
1985-05-15	283	285	281	284	46,000	2,581.82
1985-05-14	285	285	280	280	63,000	2,545.45
1985-05-13	271	271	265	265	22,000	2,409.09
1985-05-10	269	273	267	273	30,000	2,481.82
1985-05-09	271	271	265	265	31,000	2,409.09
1985-05-08	273	273	270	270	24,000	2,454.55
1985-05-07	274	274	270	270	25,000	2,454.55
1985-05-04	280	280	272	272	10,000	2,472.73
1985-05-02	280	280	280	280	27,000	2,545.45
1985-05-01	271	280	270	280	36,000	2,545.45
1985-04-30	280	280	271	271	9,000	2,463.64
1985-04-27	276	280	275	277	32,000	2,518.18
1985-04-26	279	280	270	280	57,000	2,545.45
1985-04-25	275	280	270	270	27,000	2,454.55
1985-04-24	266	273	265	273	42,000	2,481.82
1985-04-23	269	273	269	273	41,000	2,481.82
1985-04-22	275	275	271	271	33,000	2,463.64
1985-04-20	272	273	271	271	15,000	2,463.64
1985-04-19	270	275	265	270	67,000	2,454.55
1985-04-18	285	285	271	271	43,000	2,463.64
1985-04-17	286	287	278	285	76,000	2,590.91
1985-04-16	290	293	270	276	93,000	2,509.09
1985-04-15	308	308	290	290	148,000	2,636.36
1985-04-12	310	317	298	298	687,000	2,709.09
1985-04-11	290	316	290	307	481,000	2,790.91
1985-04-10	286	288	277	284	131,000	2,581.82
1985-04-09	280	285	278	284	65,000	2,581.82
1985-04-08	286	286	273	273	99,000	2,481.82
1985-04-06	281	290	276	290	113,000	2,636.36
1985-04-05	270	289	265	276	126,000	2,509.09
1985-04-04	260	270	255	270	92,000	2,454.55
1985-04-03	249	250	249	250	28,000	2,272.73
1985-04-02	253	253	249	250	22,000	2,272.73
1985-04-01	248	250	248	250	10,000	2,272.73
1985-03-30	254	254	247	247	20,000	2,245.45
1985-03-29	250	250	250	250	15,000	2,272.73
1985-03-28	251	255	247	250	55,000	2,272.73
1985-03-27	254	255	253	253	24,000	2,300
1985-03-26	253	258	253	253	35,000	2,300
1985-03-25	255	260	253	260	38,000	2,363.64
1985-03-22	255	256	250	250	43,000	2,272.73
1985-03-20	255	255	251	255	48,000	2,318.18
1985-03-19	259	260	256	256	9,000	2,327.27
1985-03-18	256	259	256	259	5,000	2,354.55
1985-03-16	254	255	254	255	2,000	2,318.18
1985-03-15	255	256	251	251	26,000	2,281.82
1985-03-14	261	265	255	255	26,000	2,318.18
1985-03-13	255	255	250	251	33,000	2,281.82
1985-03-12	270	270	265	270	20,000	2,454.55
1985-03-11	260	270	260	270	47,000	2,454.55
1985-03-08	265	265	239	240	48,000	2,181.82
1985-03-07	260	265	260	265	43,000	2,409.09
1985-03-06	263	263	260	261	12,000	2,372.73
1985-03-05	265	265	260	263	13,000	2,390.91
1985-03-04	270	270	265	265	23,000	2,409.09
1985-03-02	270	270	270	270	14,000	2,454.55
1985-03-01	280	280	265	265	40,000	2,409.09
1985-02-28	285	287	260	260	90,000	2,363.64
1985-02-27	275	290	275	287	108,000	2,609.09
1985-02-26	260	278	260	270	107,000	2,454.55
1985-02-25	256	260	256	260	29,000	2,363.64
1985-02-23	260	260	255	260	10,000	2,363.64
1985-02-22	261	265	260	260	61,000	2,363.64
1985-02-21	255	265	255	260	72,000	2,363.64
1985-02-20	253	260	250	250	20,000	2,272.73
1985-02-19	240	243	239	243	15,000	2,209.09
1985-02-18	235	246	235	245	23,000	2,227.27
1985-02-16	260	260	246	246	27,000	2,236.36
1985-02-15	261	261	255	260	78,000	2,363.64
1985-02-14	260	260	250	255	60,000	2,318.18
1985-02-13	238	255	236	255	33,000	2,318.18
1985-02-12	236	239	235	235	26,000	2,136.36
1985-02-08	236	236	233	235	13,000	2,136.36
1985-02-07	232	238	232	233	11,000	2,118.18
1985-02-06	235	235	231	231	21,000	2,100
1985-02-05	235	239	235	235	49,000	2,136.36
1985-02-04	241	241	237	238	24,000	2,163.64
1985-02-02	240	241	238	238	22,000	2,163.64
1985-02-01	242	242	241	241	26,000	2,190.91
1985-01-31	241	245	240	242	59,000	2,200
1985-01-30	241	245	241	241	12,000	2,190.91
1985-01-29	237	238	236	238	43,000	2,163.64
1985-01-28	235	245	235	245	78,000	2,227.27
1985-01-26	240	245	240	241	21,000	2,190.91
1985-01-25	249	249	240	243	50,000	2,209.09
1985-01-24	249	250	249	249	34,000	2,263.64
1985-01-23	256	263	256	256	42,000	2,327.27
1985-01-22	260	268	256	256	39,000	2,327.27
1985-01-21	269	269	260	261	50,000	2,372.73
1985-01-19	265	265	255	255	81,000	2,318.18
1985-01-18	265	270	260	260	102,000	2,363.64
1985-01-17	262	265	256	264	54,000	2,400
1985-01-16	260	261	255	255	74,000	2,318.18
1985-01-14	245	245	235	245	69,000	2,227.27
1985-01-11	234	239	231	235	76,000	2,136.36
1985-01-10	235	240	231	231	90,000	2,100
1985-01-09	246	247	235	235	111,000	2,136.36
1985-01-08	251	260	246	246	60,000	2,236.36
1985-01-07	251	251	240	249	50,000	2,263.64
1985-01-05	269	269	269	269	10,000	2,445.45
1985-01-04	270	275	255	260	45,000	2,363.64

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30