4224 ロンシール工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 385 | 385 | 375 | 375 | 6,000 | 3,750 |
| 1990-12-27 | 380 | 380 | 375 | 380 | 5,000 | 3,800 |
| 1990-12-25 | 383 | 383 | 380 | 380 | 10,000 | 3,800 |
| 1990-12-21 | 390 | 390 | 380 | 383 | 4,000 | 3,830 |
| 1990-12-20 | 405 | 405 | 391 | 391 | 11,000 | 3,910 |
| 1990-12-19 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 1990-12-18 | 394 | 395 | 391 | 395 | 9,000 | 3,950 |
| 1990-12-17 | 400 | 400 | 395 | 395 | 11,000 | 3,950 |
| 1990-12-14 | 409 | 410 | 406 | 406 | 10,000 | 4,060 |
| 1990-12-13 | 406 | 410 | 406 | 410 | 12,000 | 4,100 |
| 1990-12-12 | 404 | 405 | 400 | 405 | 20,000 | 4,050 |
| 1990-12-11 | 406 | 406 | 399 | 399 | 7,000 | 3,990 |
| 1990-12-10 | 409 | 409 | 400 | 401 | 32,000 | 4,010 |
| 1990-12-06 | 371 | 372 | 370 | 370 | 13,000 | 3,700 |
| 1990-12-05 | 380 | 385 | 370 | 370 | 9,000 | 3,700 |
| 1990-12-04 | 386 | 386 | 381 | 381 | 3,000 | 3,810 |
| 1990-12-03 | 390 | 390 | 385 | 385 | 14,000 | 3,850 |
| 1990-11-29 | 394 | 394 | 370 | 370 | 14,000 | 3,700 |
| 1990-11-28 | 391 | 391 | 390 | 391 | 12,000 | 3,910 |
| 1990-11-27 | 395 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1990-11-26 | 416 | 416 | 409 | 409 | 6,000 | 4,090 |
| 1990-11-22 | 391 | 410 | 391 | 410 | 6,000 | 4,100 |
| 1990-11-21 | 410 | 410 | 390 | 390 | 11,000 | 3,900 |
| 1990-11-20 | 430 | 430 | 410 | 410 | 13,000 | 4,100 |
| 1990-11-16 | 413 | 422 | 412 | 422 | 14,000 | 4,220 |
| 1990-11-15 | 440 | 440 | 405 | 405 | 7,000 | 4,050 |
| 1990-11-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-11-13 | 435 | 436 | 425 | 425 | 9,000 | 4,250 |
| 1990-11-09 | 437 | 437 | 435 | 435 | 3,000 | 4,350 |
| 1990-11-08 | 439 | 440 | 432 | 432 | 6,000 | 4,320 |
| 1990-11-07 | 450 | 450 | 449 | 449 | 5,000 | 4,490 |
| 1990-11-06 | 461 | 461 | 455 | 455 | 8,000 | 4,550 |
| 1990-11-05 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1990-11-02 | 469 | 469 | 459 | 460 | 5,000 | 4,600 |
| 1990-11-01 | 485 | 485 | 479 | 479 | 2,000 | 4,790 |
| 1990-10-31 | 500 | 500 | 490 | 490 | 13,000 | 4,900 |
| 1990-10-30 | 490 | 500 | 481 | 500 | 19,000 | 5,000 |
| 1990-10-29 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1990-10-26 | 480 | 480 | 475 | 480 | 14,000 | 4,800 |
| 1990-10-25 | 480 | 480 | 475 | 480 | 17,000 | 4,800 |
| 1990-10-24 | 470 | 476 | 470 | 475 | 34,000 | 4,750 |
| 1990-10-19 | 421 | 430 | 420 | 425 | 22,000 | 4,250 |
| 1990-10-18 | 410 | 420 | 409 | 420 | 21,000 | 4,200 |
| 1990-10-17 | 407 | 410 | 407 | 408 | 5,000 | 4,080 |
| 1990-10-16 | 401 | 405 | 401 | 405 | 2,000 | 4,050 |
| 1990-10-11 | 420 | 420 | 405 | 414 | 17,000 | 4,140 |
| 1990-10-09 | 431 | 431 | 430 | 430 | 33,000 | 4,300 |
| 1990-10-05 | 400 | 400 | 380 | 380 | 86,000 | 3,800 |
| 1990-10-04 | 420 | 421 | 413 | 413 | 8,000 | 4,130 |
| 1990-10-03 | 428 | 428 | 420 | 420 | 23,000 | 4,200 |
| 1990-10-02 | 379 | 413 | 375 | 413 | 21,000 | 4,130 |
| 1990-10-01 | 386 | 386 | 386 | 386 | 13,000 | 3,860 |
| 1990-09-26 | 451 | 451 | 431 | 431 | 15,000 | 4,310 |
| 1990-09-25 | 460 | 460 | 449 | 450 | 17,000 | 4,500 |
| 1990-09-21 | 470 | 470 | 460 | 461 | 13,000 | 4,610 |
| 1990-09-20 | 480 | 480 | 477 | 477 | 10,000 | 4,770 |
| 1990-09-19 | 475 | 477 | 475 | 477 | 6,000 | 4,770 |
| 1990-09-18 | 480 | 485 | 477 | 477 | 10,000 | 4,770 |
| 1990-09-17 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
| 1990-09-14 | 520 | 520 | 500 | 500 | 12,000 | 5,000 |
| 1990-09-13 | 520 | 520 | 512 | 519 | 5,000 | 5,190 |
| 1990-09-12 | 510 | 510 | 509 | 510 | 5,000 | 5,100 |
| 1990-09-11 | 500 | 510 | 500 | 500 | 20,000 | 5,000 |
| 1990-09-10 | 490 | 490 | 490 | 490 | 7,000 | 4,900 |
| 1990-09-07 | 486 | 488 | 470 | 470 | 19,000 | 4,700 |
| 1990-09-06 | 503 | 503 | 480 | 480 | 17,000 | 4,800 |
| 1990-09-05 | 510 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1990-09-04 | 544 | 544 | 510 | 510 | 6,000 | 5,100 |
| 1990-09-03 | 564 | 564 | 564 | 564 | 5,000 | 5,640 |
| 1990-08-31 | 570 | 575 | 570 | 575 | 10,000 | 5,750 |
| 1990-08-30 | 550 | 555 | 550 | 550 | 14,000 | 5,500 |
| 1990-08-29 | 553 | 559 | 553 | 559 | 19,000 | 5,590 |
| 1990-08-27 | 480 | 483 | 480 | 483 | 11,000 | 4,830 |
| 1990-08-24 | 500 | 500 | 480 | 480 | 44,000 | 4,800 |
| 1990-08-23 | 520 | 520 | 500 | 500 | 15,000 | 5,000 |
| 1990-08-22 | 550 | 550 | 520 | 530 | 10,000 | 5,300 |
| 1990-08-21 | 570 | 580 | 570 | 575 | 10,000 | 5,750 |
| 1990-08-20 | 580 | 580 | 576 | 576 | 8,000 | 5,760 |
| 1990-08-17 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1990-08-15 | 591 | 591 | 591 | 591 | 4,000 | 5,910 |
| 1990-08-14 | 581 | 581 | 580 | 581 | 3,000 | 5,810 |
| 1990-08-13 | 590 | 600 | 580 | 580 | 24,000 | 5,800 |
| 1990-08-10 | 600 | 600 | 590 | 590 | 10,000 | 5,900 |
| 1990-08-09 | 595 | 595 | 590 | 590 | 7,000 | 5,900 |
| 1990-08-08 | 600 | 600 | 590 | 600 | 19,000 | 6,000 |
| 1990-08-07 | 599 | 600 | 560 | 560 | 16,000 | 5,600 |
| 1990-08-06 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1990-08-03 | 650 | 650 | 642 | 643 | 11,000 | 6,430 |
| 1990-08-02 | 670 | 670 | 650 | 651 | 24,000 | 6,510 |
| 1990-08-01 | 676 | 676 | 672 | 672 | 9,000 | 6,720 |
| 1990-07-31 | 690 | 690 | 675 | 677 | 5,000 | 6,770 |
| 1990-07-30 | 690 | 690 | 670 | 670 | 3,000 | 6,700 |
| 1990-07-27 | 690 | 702 | 675 | 675 | 27,000 | 6,750 |
| 1990-07-26 | 710 | 710 | 698 | 698 | 3,000 | 6,980 |
| 1990-07-25 | 710 | 710 | 700 | 700 | 24,000 | 7,000 |
| 1990-07-24 | 691 | 710 | 691 | 700 | 9,000 | 7,000 |
| 1990-07-23 | 710 | 710 | 690 | 690 | 16,000 | 6,900 |
| 1990-07-20 | 710 | 710 | 682 | 685 | 54,000 | 6,850 |
| 1990-07-19 | 704 | 710 | 700 | 710 | 12,000 | 7,100 |
| 1990-07-18 | 705 | 720 | 699 | 699 | 17,000 | 6,990 |
| 1990-07-17 | 715 | 715 | 691 | 715 | 16,000 | 7,150 |
| 1990-07-16 | 718 | 730 | 718 | 718 | 17,000 | 7,180 |
| 1990-07-13 | 718 | 725 | 718 | 719 | 18,000 | 7,190 |
| 1990-07-12 | 720 | 730 | 713 | 730 | 19,000 | 7,300 |
| 1990-07-11 | 735 | 735 | 690 | 710 | 55,000 | 7,100 |
| 1990-07-10 | 738 | 751 | 730 | 735 | 111,000 | 7,350 |
| 1990-07-09 | 730 | 730 | 716 | 718 | 53,000 | 7,180 |
| 1990-07-06 | 670 | 681 | 670 | 681 | 23,000 | 6,810 |
| 1990-07-05 | 653 | 670 | 653 | 660 | 36,000 | 6,600 |
| 1990-07-04 | 656 | 668 | 655 | 660 | 12,000 | 6,600 |
| 1990-07-03 | 660 | 670 | 651 | 651 | 19,000 | 6,510 |
| 1990-07-02 | 670 | 670 | 660 | 665 | 11,000 | 6,650 |
| 1990-06-29 | 673 | 673 | 665 | 665 | 31,000 | 6,650 |
| 1990-06-28 | 670 | 670 | 665 | 666 | 21,000 | 6,660 |
| 1990-06-27 | 670 | 673 | 670 | 670 | 10,000 | 6,700 |
| 1990-06-26 | 670 | 674 | 670 | 670 | 16,000 | 6,700 |
| 1990-06-25 | 680 | 680 | 675 | 675 | 11,000 | 6,750 |
| 1990-06-22 | 680 | 680 | 675 | 680 | 18,000 | 6,800 |
| 1990-06-21 | 683 | 683 | 681 | 681 | 10,000 | 6,810 |
| 1990-06-20 | 681 | 682 | 675 | 682 | 24,000 | 6,820 |
| 1990-06-19 | 682 | 682 | 681 | 681 | 4,000 | 6,810 |
| 1990-06-18 | 683 | 683 | 680 | 680 | 7,000 | 6,800 |
| 1990-06-15 | 685 | 685 | 670 | 673 | 22,000 | 6,730 |
| 1990-06-14 | 701 | 705 | 695 | 695 | 16,000 | 6,950 |
| 1990-06-13 | 700 | 701 | 700 | 700 | 8,000 | 7,000 |
| 1990-06-12 | 705 | 705 | 695 | 695 | 11,000 | 6,950 |
| 1990-06-11 | 710 | 719 | 700 | 719 | 16,000 | 7,190 |
| 1990-06-08 | 715 | 718 | 705 | 718 | 28,000 | 7,180 |
| 1990-06-07 | 724 | 725 | 710 | 715 | 21,000 | 7,150 |
| 1990-06-06 | 710 | 720 | 710 | 720 | 35,000 | 7,200 |
| 1990-06-05 | 718 | 725 | 705 | 705 | 42,000 | 7,050 |
| 1990-06-04 | 719 | 720 | 715 | 715 | 17,000 | 7,150 |
| 1990-06-01 | 725 | 725 | 715 | 720 | 48,000 | 7,200 |
| 1990-05-31 | 710 | 720 | 700 | 718 | 18,000 | 7,180 |
| 1990-05-30 | 690 | 700 | 690 | 690 | 13,000 | 6,900 |
| 1990-05-29 | 696 | 700 | 680 | 680 | 27,000 | 6,800 |
| 1990-05-28 | 701 | 701 | 695 | 695 | 10,000 | 6,950 |
| 1990-05-25 | 715 | 720 | 690 | 690 | 21,000 | 6,900 |
| 1990-05-24 | 705 | 725 | 700 | 718 | 27,000 | 7,180 |
| 1990-05-23 | 700 | 710 | 700 | 705 | 13,000 | 7,050 |
| 1990-05-22 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1990-05-21 | 700 | 708 | 690 | 708 | 14,000 | 7,080 |
| 1990-05-18 | 717 | 720 | 706 | 706 | 23,000 | 7,060 |
| 1990-05-17 | 730 | 730 | 720 | 720 | 29,000 | 7,200 |
| 1990-05-16 | 710 | 725 | 706 | 725 | 66,000 | 7,250 |
| 1990-05-15 | 704 | 715 | 701 | 710 | 46,000 | 7,100 |
| 1990-05-14 | 700 | 725 | 700 | 702 | 54,000 | 7,020 |
| 1990-05-11 | 690 | 700 | 685 | 700 | 95,000 | 7,000 |
| 1990-05-10 | 680 | 685 | 675 | 680 | 41,000 | 6,800 |
| 1990-05-09 | 670 | 680 | 670 | 675 | 23,000 | 6,750 |
| 1990-05-08 | 649 | 670 | 649 | 670 | 35,000 | 6,700 |
| 1990-05-07 | 641 | 650 | 640 | 640 | 31,000 | 6,400 |
| 1990-05-02 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1990-05-01 | 630 | 640 | 625 | 640 | 19,000 | 6,400 |
| 1990-04-27 | 590 | 620 | 590 | 620 | 76,000 | 6,200 |
| 1990-04-26 | 585 | 590 | 585 | 590 | 36,000 | 5,900 |
| 1990-04-25 | 590 | 590 | 585 | 585 | 18,000 | 5,850 |
| 1990-04-24 | 590 | 600 | 590 | 600 | 12,000 | 6,000 |
| 1990-04-23 | 590 | 594 | 584 | 590 | 21,000 | 5,900 |
| 1990-04-20 | 590 | 600 | 585 | 590 | 32,000 | 5,900 |
| 1990-04-19 | 582 | 590 | 580 | 584 | 27,000 | 5,840 |
| 1990-04-18 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1990-04-17 | 595 | 595 | 589 | 590 | 6,000 | 5,900 |
| 1990-04-16 | 604 | 604 | 600 | 600 | 9,000 | 6,000 |
| 1990-04-13 | 610 | 610 | 603 | 608 | 5,000 | 6,080 |
| 1990-04-12 | 621 | 625 | 600 | 600 | 16,000 | 6,000 |
| 1990-04-11 | 610 | 620 | 610 | 620 | 11,000 | 6,200 |
| 1990-04-10 | 600 | 620 | 600 | 620 | 32,000 | 6,200 |
| 1990-04-06 | 505 | 525 | 505 | 520 | 77,000 | 5,200 |
| 1990-04-04 | 601 | 603 | 595 | 595 | 16,000 | 5,950 |
| 1990-04-03 | 660 | 670 | 641 | 641 | 21,000 | 6,410 |
| 1990-03-30 | 720 | 720 | 700 | 700 | 14,000 | 7,000 |
| 1990-03-29 | 720 | 720 | 719 | 720 | 17,000 | 7,200 |
| 1990-03-28 | 671 | 700 | 671 | 700 | 6,000 | 7,000 |
| 1990-03-27 | 696 | 696 | 666 | 666 | 29,000 | 6,660 |
| 1990-03-26 | 650 | 661 | 650 | 661 | 7,000 | 6,610 |
| 1990-03-23 | 645 | 650 | 640 | 640 | 25,000 | 6,400 |
| 1990-03-22 | 710 | 710 | 700 | 700 | 11,000 | 7,000 |
| 1990-03-20 | 719 | 720 | 715 | 715 | 29,000 | 7,150 |
| 1990-03-19 | 774 | 774 | 750 | 750 | 33,000 | 7,500 |
| 1990-03-16 | 800 | 800 | 770 | 770 | 29,000 | 7,700 |
| 1990-03-15 | 810 | 819 | 795 | 800 | 66,000 | 8,000 |
| 1990-03-14 | 810 | 810 | 805 | 805 | 51,000 | 8,050 |
| 1990-03-13 | 813 | 818 | 801 | 801 | 49,000 | 8,010 |
| 1990-03-12 | 820 | 830 | 812 | 812 | 29,000 | 8,120 |
| 1990-03-09 | 810 | 820 | 810 | 811 | 54,000 | 8,110 |
| 1990-03-08 | 796 | 820 | 796 | 810 | 18,000 | 8,100 |
| 1990-03-07 | 809 | 809 | 796 | 796 | 11,000 | 7,960 |
| 1990-03-06 | 820 | 824 | 791 | 791 | 30,000 | 7,910 |
| 1990-03-05 | 820 | 820 | 800 | 800 | 17,000 | 8,000 |
| 1990-03-02 | 821 | 825 | 817 | 820 | 48,000 | 8,200 |
| 1990-03-01 | 820 | 825 | 800 | 817 | 54,000 | 8,170 |
| 1990-02-28 | 762 | 791 | 760 | 791 | 128,000 | 7,910 |
| 1990-02-27 | 757 | 786 | 757 | 780 | 75,000 | 7,800 |
| 1990-02-26 | 815 | 815 | 800 | 800 | 34,000 | 8,000 |
| 1990-02-23 | 838 | 838 | 819 | 819 | 32,000 | 8,190 |
| 1990-02-22 | 835 | 840 | 830 | 830 | 48,000 | 8,300 |
| 1990-02-21 | 850 | 850 | 835 | 840 | 37,000 | 8,400 |
| 1990-02-20 | 850 | 855 | 850 | 850 | 41,000 | 8,500 |
| 1990-02-19 | 850 | 850 | 847 | 847 | 27,000 | 8,470 |
| 1990-02-16 | 860 | 860 | 855 | 855 | 54,000 | 8,550 |
| 1990-02-15 | 869 | 875 | 860 | 860 | 69,000 | 8,600 |
| 1990-02-14 | 880 | 888 | 871 | 872 | 104,000 | 8,720 |
| 1990-02-13 | 899 | 900 | 871 | 871 | 338,000 | 8,710 |
| 1990-02-09 | 895 | 898 | 880 | 890 | 627,000 | 8,900 |
| 1990-02-08 | 875 | 905 | 870 | 885 | 448,000 | 8,850 |
| 1990-02-07 | 880 | 885 | 863 | 870 | 341,000 | 8,700 |
| 1990-02-06 | 840 | 880 | 840 | 879 | 239,000 | 8,790 |
| 1990-02-05 | 832 | 840 | 832 | 835 | 77,000 | 8,350 |
| 1990-02-02 | 821 | 839 | 820 | 839 | 47,000 | 8,390 |
| 1990-02-01 | 815 | 825 | 815 | 815 | 36,000 | 8,150 |
| 1990-01-31 | 821 | 825 | 815 | 815 | 31,000 | 8,150 |
| 1990-01-30 | 825 | 825 | 817 | 820 | 36,000 | 8,200 |
| 1990-01-29 | 820 | 825 | 820 | 825 | 17,000 | 8,250 |
| 1990-01-26 | 820 | 829 | 820 | 820 | 29,000 | 8,200 |
| 1990-01-25 | 819 | 830 | 819 | 821 | 14,000 | 8,210 |
| 1990-01-24 | 819 | 830 | 819 | 820 | 18,000 | 8,200 |
| 1990-01-23 | 820 | 830 | 815 | 817 | 26,000 | 8,170 |
| 1990-01-22 | 830 | 830 | 810 | 825 | 27,000 | 8,250 |
| 1990-01-19 | 831 | 840 | 819 | 840 | 25,000 | 8,400 |
| 1990-01-18 | 850 | 850 | 830 | 830 | 33,000 | 8,300 |
| 1990-01-17 | 835 | 849 | 835 | 849 | 49,000 | 8,490 |
| 1990-01-16 | 863 | 868 | 825 | 840 | 100,000 | 8,400 |
| 1990-01-12 | 820 | 883 | 820 | 853 | 909,000 | 8,530 |
| 1990-01-11 | 812 | 820 | 811 | 816 | 27,000 | 8,160 |
| 1990-01-10 | 823 | 823 | 811 | 811 | 26,000 | 8,110 |
| 1990-01-09 | 831 | 834 | 823 | 828 | 29,000 | 8,280 |
| 1990-01-08 | 823 | 835 | 823 | 834 | 13,000 | 8,340 |
| 1990-01-05 | 840 | 840 | 823 | 823 | 39,000 | 8,230 |
| 1990-01-04 | 847 | 847 | 820 | 820 | 9,000 | 8,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
