4224 ロンシール工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 830 | 849 | 820 | 849 | 58,000 | 8,490 |
| 1989-12-28 | 825 | 835 | 821 | 834 | 45,000 | 8,340 |
| 1989-12-27 | 835 | 839 | 821 | 824 | 32,000 | 8,240 |
| 1989-12-26 | 823 | 840 | 821 | 831 | 84,000 | 8,310 |
| 1989-12-25 | 820 | 825 | 820 | 821 | 17,000 | 8,210 |
| 1989-12-22 | 836 | 844 | 830 | 830 | 54,000 | 8,300 |
| 1989-12-21 | 846 | 850 | 838 | 840 | 37,000 | 8,400 |
| 1989-12-20 | 845 | 845 | 836 | 836 | 91,000 | 8,360 |
| 1989-12-19 | 852 | 860 | 840 | 845 | 62,000 | 8,450 |
| 1989-12-18 | 852 | 860 | 845 | 850 | 57,000 | 8,500 |
| 1989-12-15 | 865 | 869 | 851 | 860 | 74,000 | 8,600 |
| 1989-12-14 | 875 | 875 | 865 | 865 | 69,000 | 8,650 |
| 1989-12-13 | 860 | 870 | 855 | 855 | 79,000 | 8,550 |
| 1989-12-12 | 877 | 877 | 870 | 870 | 59,000 | 8,700 |
| 1989-12-11 | 882 | 890 | 875 | 877 | 75,000 | 8,770 |
| 1989-12-08 | 889 | 889 | 872 | 872 | 64,000 | 8,720 |
| 1989-12-07 | 900 | 910 | 890 | 890 | 368,000 | 8,900 |
| 1989-12-06 | 856 | 910 | 856 | 890 | 562,000 | 8,900 |
| 1989-12-05 | 829 | 860 | 829 | 845 | 214,000 | 8,450 |
| 1989-12-04 | 837 | 839 | 821 | 821 | 44,000 | 8,210 |
| 1989-12-01 | 826 | 839 | 826 | 828 | 55,000 | 8,280 |
| 1989-11-30 | 840 | 845 | 821 | 825 | 69,000 | 8,250 |
| 1989-11-29 | 840 | 845 | 840 | 840 | 53,000 | 8,400 |
| 1989-11-28 | 855 | 855 | 839 | 840 | 96,000 | 8,400 |
| 1989-11-27 | 865 | 865 | 850 | 854 | 150,000 | 8,540 |
| 1989-11-24 | 860 | 869 | 850 | 855 | 281,000 | 8,550 |
| 1989-11-22 | 867 | 867 | 840 | 840 | 437,000 | 8,400 |
| 1989-11-21 | 791 | 876 | 791 | 868 | 627,000 | 8,680 |
| 1989-11-20 | 781 | 790 | 775 | 780 | 53,000 | 7,800 |
| 1989-11-17 | 781 | 790 | 780 | 780 | 70,000 | 7,800 |
| 1989-11-16 | 780 | 790 | 780 | 781 | 35,000 | 7,810 |
| 1989-11-15 | 783 | 789 | 780 | 788 | 24,000 | 7,880 |
| 1989-11-14 | 786 | 790 | 780 | 780 | 47,000 | 7,800 |
| 1989-11-13 | 781 | 790 | 780 | 790 | 19,000 | 7,900 |
| 1989-11-10 | 780 | 790 | 777 | 780 | 27,000 | 7,800 |
| 1989-11-09 | 780 | 780 | 772 | 774 | 23,000 | 7,740 |
| 1989-11-08 | 780 | 780 | 773 | 778 | 22,000 | 7,780 |
| 1989-11-07 | 780 | 780 | 765 | 770 | 17,000 | 7,700 |
| 1989-11-06 | 771 | 780 | 766 | 770 | 22,000 | 7,700 |
| 1989-11-02 | 772 | 772 | 770 | 770 | 14,000 | 7,700 |
| 1989-11-01 | 796 | 796 | 770 | 770 | 31,000 | 7,700 |
| 1989-10-31 | 800 | 800 | 790 | 790 | 26,000 | 7,900 |
| 1989-10-30 | 799 | 805 | 795 | 795 | 6,000 | 7,950 |
| 1989-10-27 | 795 | 808 | 795 | 808 | 38,000 | 8,080 |
| 1989-10-26 | 808 | 808 | 800 | 800 | 42,000 | 8,000 |
| 1989-10-25 | 808 | 809 | 800 | 809 | 48,000 | 8,090 |
| 1989-10-24 | 816 | 825 | 810 | 810 | 38,000 | 8,100 |
| 1989-10-23 | 832 | 832 | 810 | 815 | 56,000 | 8,150 |
| 1989-10-20 | 830 | 841 | 822 | 832 | 124,000 | 8,320 |
| 1989-10-19 | 824 | 825 | 815 | 820 | 56,000 | 8,200 |
| 1989-10-18 | 819 | 819 | 809 | 809 | 63,000 | 8,090 |
| 1989-10-17 | 800 | 814 | 790 | 809 | 49,000 | 8,090 |
| 1989-10-16 | 795 | 800 | 785 | 785 | 62,000 | 7,850 |
| 1989-10-13 | 810 | 823 | 800 | 815 | 86,000 | 8,150 |
| 1989-10-12 | 838 | 838 | 810 | 825 | 148,000 | 8,250 |
| 1989-10-11 | 840 | 849 | 820 | 830 | 197,000 | 8,300 |
| 1989-10-09 | 840 | 848 | 829 | 830 | 358,000 | 8,300 |
| 1989-10-06 | 800 | 820 | 800 | 812 | 400,000 | 8,120 |
| 1989-10-05 | 784 | 800 | 784 | 790 | 342,000 | 7,900 |
| 1989-10-04 | 775 | 780 | 771 | 780 | 105,000 | 7,800 |
| 1989-10-03 | 765 | 780 | 761 | 775 | 99,000 | 7,750 |
| 1989-10-02 | 760 | 775 | 760 | 767 | 182,000 | 7,670 |
| 1989-09-29 | 760 | 790 | 760 | 790 | 210,000 | 7,900 |
| 1989-09-28 | 760 | 763 | 755 | 763 | 83,000 | 7,630 |
| 1989-09-27 | 745 | 763 | 745 | 763 | 112,000 | 7,630 |
| 1989-09-26 | 759 | 759 | 740 | 745 | 17,000 | 7,450 |
| 1989-09-25 | 742 | 760 | 742 | 760 | 29,000 | 7,600 |
| 1989-09-22 | 740 | 762 | 740 | 762 | 74,000 | 7,620 |
| 1989-09-21 | 750 | 755 | 740 | 740 | 38,000 | 7,400 |
| 1989-09-20 | 750 | 760 | 750 | 752 | 55,000 | 7,520 |
| 1989-09-19 | 740 | 746 | 730 | 745 | 48,000 | 7,450 |
| 1989-09-18 | 720 | 740 | 720 | 735 | 25,000 | 7,350 |
| 1989-09-14 | 721 | 730 | 720 | 720 | 10,000 | 7,200 |
| 1989-09-13 | 721 | 721 | 720 | 720 | 19,000 | 7,200 |
| 1989-09-12 | 728 | 730 | 721 | 721 | 16,000 | 7,210 |
| 1989-09-11 | 731 | 731 | 730 | 730 | 28,000 | 7,300 |
| 1989-09-08 | 732 | 740 | 730 | 740 | 27,000 | 7,400 |
| 1989-09-07 | 732 | 733 | 731 | 733 | 14,000 | 7,330 |
| 1989-09-06 | 735 | 740 | 730 | 732 | 16,000 | 7,320 |
| 1989-09-05 | 741 | 741 | 735 | 735 | 21,000 | 7,350 |
| 1989-09-04 | 740 | 745 | 740 | 741 | 17,000 | 7,410 |
| 1989-09-01 | 745 | 746 | 740 | 745 | 25,000 | 7,450 |
| 1989-08-31 | 752 | 752 | 745 | 745 | 49,000 | 7,450 |
| 1989-08-30 | 756 | 760 | 751 | 751 | 91,000 | 7,510 |
| 1989-08-29 | 750 | 760 | 750 | 755 | 29,000 | 7,550 |
| 1989-08-28 | 752 | 760 | 751 | 760 | 48,000 | 7,600 |
| 1989-08-25 | 754 | 760 | 754 | 760 | 25,000 | 7,600 |
| 1989-08-24 | 759 | 759 | 750 | 758 | 31,000 | 7,580 |
| 1989-08-23 | 748 | 760 | 748 | 755 | 46,000 | 7,550 |
| 1989-08-22 | 748 | 751 | 746 | 746 | 62,000 | 7,460 |
| 1989-08-21 | 749 | 750 | 748 | 748 | 24,000 | 7,480 |
| 1989-08-18 | 745 | 748 | 745 | 748 | 12,000 | 7,480 |
| 1989-08-17 | 748 | 749 | 739 | 745 | 11,000 | 7,450 |
| 1989-08-16 | 741 | 750 | 740 | 750 | 19,000 | 7,500 |
| 1989-08-15 | 750 | 752 | 731 | 731 | 20,000 | 7,310 |
| 1989-08-14 | 755 | 760 | 750 | 750 | 11,000 | 7,500 |
| 1989-08-11 | 760 | 761 | 752 | 752 | 42,000 | 7,520 |
| 1989-08-10 | 750 | 760 | 750 | 760 | 46,000 | 7,600 |
| 1989-08-09 | 749 | 765 | 749 | 749 | 74,000 | 7,490 |
| 1989-08-08 | 750 | 760 | 750 | 750 | 41,000 | 7,500 |
| 1989-08-07 | 763 | 765 | 755 | 755 | 61,000 | 7,550 |
| 1989-08-04 | 750 | 765 | 746 | 763 | 150,000 | 7,630 |
| 1989-08-03 | 750 | 750 | 746 | 750 | 115,000 | 7,500 |
| 1989-08-02 | 745 | 749 | 745 | 749 | 97,000 | 7,490 |
| 1989-08-01 | 740 | 745 | 738 | 742 | 94,000 | 7,420 |
| 1989-07-31 | 741 | 741 | 730 | 730 | 86,000 | 7,300 |
| 1989-07-28 | 744 | 744 | 740 | 741 | 76,000 | 7,410 |
| 1989-07-27 | 749 | 749 | 741 | 741 | 244,000 | 7,410 |
| 1989-07-26 | 730 | 750 | 730 | 741 | 194,000 | 7,410 |
| 1989-07-25 | 730 | 730 | 725 | 728 | 56,000 | 7,280 |
| 1989-07-24 | 699 | 730 | 699 | 730 | 103,000 | 7,300 |
| 1989-07-21 | 709 | 710 | 705 | 705 | 57,000 | 7,050 |
| 1989-07-20 | 710 | 710 | 703 | 709 | 43,000 | 7,090 |
| 1989-07-19 | 695 | 700 | 690 | 700 | 33,000 | 7,000 |
| 1989-07-18 | 707 | 707 | 700 | 704 | 38,000 | 7,040 |
| 1989-07-17 | 710 | 710 | 704 | 707 | 63,000 | 7,070 |
| 1989-07-14 | 699 | 700 | 695 | 700 | 121,000 | 7,000 |
| 1989-07-13 | 699 | 701 | 690 | 699 | 52,000 | 6,990 |
| 1989-07-12 | 690 | 700 | 690 | 699 | 53,000 | 6,990 |
| 1989-07-11 | 691 | 691 | 682 | 690 | 18,000 | 6,900 |
| 1989-07-10 | 690 | 690 | 689 | 690 | 17,000 | 6,900 |
| 1989-07-07 | 690 | 690 | 680 | 680 | 13,000 | 6,800 |
| 1989-07-06 | 680 | 690 | 680 | 690 | 10,000 | 6,900 |
| 1989-07-05 | 680 | 690 | 679 | 690 | 9,000 | 6,900 |
| 1989-07-04 | 680 | 680 | 675 | 675 | 7,000 | 6,750 |
| 1989-07-03 | 680 | 680 | 675 | 680 | 18,000 | 6,800 |
| 1989-06-30 | 680 | 680 | 670 | 680 | 10,000 | 6,800 |
| 1989-06-29 | 680 | 680 | 670 | 670 | 13,000 | 6,700 |
| 1989-06-28 | 690 | 690 | 690 | 690 | 17,000 | 6,900 |
| 1989-06-27 | 687 | 687 | 670 | 670 | 13,000 | 6,700 |
| 1989-06-26 | 682 | 682 | 680 | 680 | 12,000 | 6,800 |
| 1989-06-23 | 688 | 688 | 681 | 681 | 17,000 | 6,810 |
| 1989-06-22 | 688 | 691 | 686 | 688 | 11,000 | 6,880 |
| 1989-06-21 | 685 | 690 | 685 | 688 | 20,000 | 6,880 |
| 1989-06-20 | 689 | 689 | 685 | 685 | 9,000 | 6,850 |
| 1989-06-19 | 681 | 694 | 681 | 691 | 9,000 | 6,910 |
| 1989-06-16 | 690 | 695 | 680 | 680 | 15,000 | 6,800 |
| 1989-06-15 | 697 | 700 | 690 | 700 | 18,000 | 7,000 |
| 1989-06-14 | 690 | 697 | 690 | 697 | 17,000 | 6,970 |
| 1989-06-13 | 691 | 697 | 691 | 697 | 7,000 | 6,970 |
| 1989-06-12 | 700 | 700 | 690 | 691 | 25,000 | 6,910 |
| 1989-06-09 | 696 | 700 | 690 | 690 | 5,000 | 6,900 |
| 1989-06-08 | 690 | 690 | 681 | 690 | 10,000 | 6,900 |
| 1989-06-07 | 699 | 699 | 690 | 690 | 10,000 | 6,900 |
| 1989-06-06 | 699 | 699 | 690 | 690 | 14,000 | 6,900 |
| 1989-06-05 | 700 | 700 | 695 | 699 | 12,000 | 6,990 |
| 1989-06-02 | 704 | 705 | 700 | 700 | 17,000 | 7,000 |
| 1989-06-01 | 710 | 711 | 705 | 705 | 30,000 | 7,050 |
| 1989-05-31 | 707 | 715 | 705 | 715 | 33,000 | 7,150 |
| 1989-05-30 | 710 | 710 | 702 | 704 | 26,000 | 7,040 |
| 1989-05-29 | 708 | 715 | 708 | 710 | 23,000 | 7,100 |
| 1989-05-26 | 705 | 711 | 705 | 708 | 17,000 | 7,080 |
| 1989-05-25 | 701 | 703 | 700 | 700 | 20,000 | 7,000 |
| 1989-05-24 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1989-05-23 | 710 | 710 | 702 | 703 | 32,000 | 7,030 |
| 1989-05-22 | 712 | 715 | 710 | 710 | 29,000 | 7,100 |
| 1989-05-19 | 715 | 715 | 710 | 710 | 10,000 | 7,100 |
| 1989-05-18 | 708 | 715 | 708 | 715 | 18,000 | 7,150 |
| 1989-05-17 | 702 | 710 | 702 | 710 | 24,000 | 7,100 |
| 1989-05-16 | 710 | 715 | 701 | 701 | 26,000 | 7,010 |
| 1989-05-15 | 720 | 720 | 710 | 710 | 33,000 | 7,100 |
| 1989-05-12 | 720 | 720 | 710 | 710 | 8,000 | 7,100 |
| 1989-05-11 | 725 | 725 | 700 | 700 | 51,000 | 7,000 |
| 1989-05-10 | 719 | 730 | 719 | 725 | 46,000 | 7,250 |
| 1989-05-09 | 721 | 730 | 718 | 718 | 110,000 | 7,180 |
| 1989-05-08 | 722 | 725 | 715 | 720 | 36,000 | 7,200 |
| 1989-05-02 | 695 | 720 | 695 | 720 | 46,000 | 7,200 |
| 1989-05-01 | 707 | 707 | 704 | 705 | 25,000 | 7,050 |
| 1989-04-28 | 695 | 700 | 685 | 700 | 15,000 | 7,000 |
| 1989-04-27 | 685 | 700 | 685 | 695 | 51,000 | 6,950 |
| 1989-04-26 | 690 | 695 | 685 | 695 | 11,000 | 6,950 |
| 1989-04-25 | 680 | 700 | 670 | 700 | 11,000 | 7,000 |
| 1989-04-24 | 709 | 709 | 690 | 700 | 14,000 | 7,000 |
| 1989-04-21 | 705 | 710 | 691 | 710 | 18,000 | 7,100 |
| 1989-04-20 | 691 | 701 | 691 | 701 | 11,000 | 7,010 |
| 1989-04-19 | 705 | 705 | 690 | 690 | 14,000 | 6,900 |
| 1989-04-18 | 715 | 719 | 701 | 710 | 10,000 | 7,100 |
| 1989-04-17 | 715 | 715 | 705 | 705 | 17,000 | 7,050 |
| 1989-04-14 | 702 | 706 | 702 | 705 | 29,000 | 7,050 |
| 1989-04-13 | 715 | 715 | 702 | 702 | 10,000 | 7,020 |
| 1989-04-12 | 719 | 720 | 715 | 715 | 21,000 | 7,150 |
| 1989-04-11 | 701 | 719 | 701 | 719 | 27,000 | 7,190 |
| 1989-04-10 | 718 | 719 | 710 | 710 | 41,000 | 7,100 |
| 1989-04-07 | 693 | 720 | 690 | 720 | 47,000 | 7,200 |
| 1989-04-06 | 690 | 691 | 690 | 691 | 8,000 | 6,910 |
| 1989-04-05 | 710 | 715 | 699 | 699 | 54,000 | 6,990 |
| 1989-04-04 | 717 | 718 | 710 | 710 | 9,000 | 7,100 |
| 1989-04-03 | 715 | 721 | 715 | 720 | 23,000 | 7,200 |
| 1989-03-31 | 699 | 729 | 699 | 721 | 37,000 | 7,210 |
| 1989-03-30 | 681 | 695 | 681 | 695 | 15,000 | 6,950 |
| 1989-03-29 | 681 | 690 | 681 | 681 | 10,000 | 6,810 |
| 1989-03-28 | 658 | 681 | 658 | 681 | 29,000 | 6,810 |
| 1989-03-27 | 735 | 740 | 710 | 740 | 86,000 | 6,727.27 |
| 1989-03-24 | 731 | 738 | 730 | 735 | 94,000 | 6,681.82 |
| 1989-03-23 | 731 | 735 | 730 | 731 | 25,000 | 6,645.45 |
| 1989-03-22 | 740 | 740 | 730 | 730 | 58,000 | 6,636.36 |
| 1989-03-20 | 745 | 745 | 730 | 730 | 41,000 | 6,636.36 |
| 1989-03-17 | 739 | 740 | 737 | 740 | 51,000 | 6,727.27 |
| 1989-03-16 | 740 | 740 | 736 | 740 | 64,000 | 6,727.27 |
| 1989-03-15 | 740 | 740 | 735 | 735 | 50,000 | 6,681.82 |
| 1989-03-14 | 739 | 740 | 736 | 736 | 45,000 | 6,690.91 |
| 1989-03-13 | 740 | 742 | 736 | 740 | 36,000 | 6,727.27 |
| 1989-03-10 | 747 | 747 | 737 | 740 | 28,000 | 6,727.27 |
| 1989-03-09 | 740 | 750 | 740 | 750 | 17,000 | 6,818.18 |
| 1989-03-08 | 737 | 745 | 737 | 742 | 33,000 | 6,745.45 |
| 1989-03-07 | 736 | 740 | 736 | 737 | 29,000 | 6,700 |
| 1989-03-06 | 737 | 741 | 736 | 740 | 25,000 | 6,727.27 |
| 1989-03-03 | 740 | 740 | 730 | 736 | 23,000 | 6,690.91 |
| 1989-03-02 | 742 | 745 | 740 | 740 | 31,000 | 6,727.27 |
| 1989-03-01 | 740 | 750 | 740 | 742 | 29,000 | 6,745.45 |
| 1989-02-28 | 746 | 749 | 740 | 740 | 24,000 | 6,727.27 |
| 1989-02-27 | 744 | 750 | 736 | 745 | 31,000 | 6,772.73 |
| 1989-02-23 | 735 | 750 | 735 | 745 | 61,000 | 6,772.73 |
| 1989-02-22 | 750 | 755 | 735 | 735 | 104,000 | 6,681.82 |
| 1989-02-21 | 731 | 754 | 731 | 740 | 109,000 | 6,727.27 |
| 1989-02-20 | 740 | 740 | 730 | 730 | 46,000 | 6,636.36 |
| 1989-02-17 | 735 | 740 | 730 | 735 | 47,000 | 6,681.82 |
| 1989-02-16 | 735 | 740 | 735 | 735 | 49,000 | 6,681.82 |
| 1989-02-15 | 736 | 740 | 735 | 735 | 37,000 | 6,681.82 |
| 1989-02-14 | 740 | 745 | 732 | 735 | 49,000 | 6,681.82 |
| 1989-02-13 | 735 | 740 | 728 | 740 | 55,000 | 6,727.27 |
| 1989-02-10 | 740 | 745 | 735 | 740 | 61,000 | 6,727.27 |
| 1989-02-09 | 749 | 750 | 735 | 746 | 95,000 | 6,781.82 |
| 1989-02-08 | 752 | 755 | 750 | 750 | 101,000 | 6,818.18 |
| 1989-02-07 | 755 | 758 | 740 | 750 | 130,000 | 6,818.18 |
| 1989-02-06 | 757 | 759 | 755 | 758 | 40,000 | 6,890.91 |
| 1989-02-03 | 750 | 760 | 743 | 755 | 160,000 | 6,863.64 |
| 1989-02-02 | 745 | 749 | 735 | 749 | 168,000 | 6,809.09 |
| 1989-02-01 | 760 | 764 | 735 | 735 | 224,000 | 6,681.82 |
| 1989-01-31 | 760 | 765 | 750 | 760 | 270,000 | 6,909.09 |
| 1989-01-30 | 755 | 770 | 752 | 760 | 339,000 | 6,909.09 |
| 1989-01-28 | 753 | 753 | 745 | 750 | 277,000 | 6,818.18 |
| 1989-01-27 | 725 | 743 | 721 | 743 | 659,000 | 6,754.55 |
| 1989-01-26 | 719 | 720 | 700 | 705 | 152,000 | 6,409.09 |
| 1989-01-25 | 720 | 728 | 710 | 720 | 288,000 | 6,545.45 |
| 1989-01-24 | 710 | 720 | 699 | 718 | 462,000 | 6,527.27 |
| 1989-01-23 | 680 | 681 | 678 | 680 | 54,000 | 6,181.82 |
| 1989-01-20 | 655 | 670 | 651 | 665 | 84,000 | 6,045.45 |
| 1989-01-19 | 649 | 650 | 645 | 650 | 66,000 | 5,909.09 |
| 1989-01-18 | 640 | 649 | 635 | 647 | 73,000 | 5,881.82 |
| 1989-01-17 | 640 | 648 | 640 | 640 | 42,000 | 5,818.18 |
| 1989-01-13 | 640 | 649 | 631 | 640 | 41,000 | 5,818.18 |
| 1989-01-12 | 615 | 620 | 613 | 616 | 41,000 | 5,600 |
| 1989-01-11 | 610 | 615 | 610 | 613 | 33,000 | 5,572.73 |
| 1989-01-10 | 605 | 610 | 601 | 610 | 31,000 | 5,545.45 |
| 1989-01-06 | 610 | 610 | 600 | 600 | 30,000 | 5,454.55 |
| 1989-01-05 | 611 | 611 | 610 | 610 | 16,000 | 5,545.45 |
| 1989-01-04 | 610 | 611 | 610 | 611 | 6,000 | 5,554.55 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
