4224 ロンシール工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 300 | 308 | 300 | 308 | 13,000 | 3,080 |
| 1991-12-26 | 301 | 301 | 300 | 300 | 7,000 | 3,000 |
| 1991-12-25 | 315 | 315 | 310 | 310 | 3,000 | 3,100 |
| 1991-12-24 | 310 | 310 | 310 | 310 | 10,000 | 3,100 |
| 1991-12-20 | 310 | 319 | 310 | 319 | 14,000 | 3,190 |
| 1991-12-19 | 323 | 323 | 312 | 312 | 12,000 | 3,120 |
| 1991-12-17 | 332 | 333 | 332 | 332 | 6,000 | 3,320 |
| 1991-12-16 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1991-12-13 | 329 | 340 | 329 | 340 | 8,000 | 3,400 |
| 1991-12-12 | 310 | 319 | 310 | 319 | 4,000 | 3,190 |
| 1991-12-11 | 317 | 317 | 310 | 310 | 11,000 | 3,100 |
| 1991-12-10 | 319 | 319 | 310 | 312 | 11,000 | 3,120 |
| 1991-12-09 | 331 | 331 | 321 | 322 | 8,000 | 3,220 |
| 1991-12-06 | 338 | 338 | 330 | 330 | 15,000 | 3,300 |
| 1991-12-04 | 324 | 330 | 320 | 330 | 6,000 | 3,300 |
| 1991-12-03 | 330 | 334 | 330 | 334 | 6,000 | 3,340 |
| 1991-12-02 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1991-11-29 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1991-11-28 | 336 | 336 | 330 | 330 | 11,000 | 3,300 |
| 1991-11-27 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1991-11-26 | 345 | 345 | 330 | 330 | 5,000 | 3,300 |
| 1991-11-25 | 340 | 340 | 331 | 331 | 2,000 | 3,310 |
| 1991-11-22 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1991-11-20 | 344 | 355 | 340 | 355 | 8,000 | 3,550 |
| 1991-11-19 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 1991-11-18 | 355 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1991-11-15 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1991-11-12 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1991-11-11 | 374 | 374 | 365 | 365 | 3,000 | 3,650 |
| 1991-11-08 | 370 | 370 | 370 | 370 | 11,000 | 3,700 |
| 1991-11-06 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 1991-11-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-10-31 | 380 | 380 | 375 | 375 | 8,000 | 3,750 |
| 1991-10-30 | 380 | 385 | 375 | 375 | 29,000 | 3,750 |
| 1991-10-29 | 395 | 395 | 380 | 380 | 13,000 | 3,800 |
| 1991-10-28 | 385 | 395 | 381 | 395 | 22,000 | 3,950 |
| 1991-10-25 | 359 | 377 | 359 | 377 | 45,000 | 3,770 |
| 1991-10-24 | 350 | 355 | 350 | 354 | 33,000 | 3,540 |
| 1991-10-23 | 366 | 366 | 350 | 350 | 6,000 | 3,500 |
| 1991-10-21 | 370 | 370 | 366 | 366 | 10,000 | 3,660 |
| 1991-10-18 | 380 | 380 | 365 | 365 | 5,000 | 3,650 |
| 1991-10-17 | 363 | 363 | 360 | 360 | 2,000 | 3,600 |
| 1991-10-11 | 373 | 378 | 373 | 378 | 2,000 | 3,780 |
| 1991-10-09 | 370 | 370 | 358 | 358 | 8,000 | 3,580 |
| 1991-10-08 | 383 | 390 | 370 | 370 | 28,000 | 3,700 |
| 1991-10-07 | 380 | 383 | 378 | 378 | 18,000 | 3,780 |
| 1991-10-04 | 380 | 380 | 373 | 374 | 6,000 | 3,740 |
| 1991-10-03 | 386 | 386 | 370 | 371 | 8,000 | 3,710 |
| 1991-10-02 | 396 | 400 | 386 | 386 | 18,000 | 3,860 |
| 1991-10-01 | 405 | 405 | 391 | 391 | 24,000 | 3,910 |
| 1991-09-30 | 388 | 400 | 385 | 400 | 45,000 | 4,000 |
| 1991-09-27 | 354 | 383 | 354 | 383 | 69,000 | 3,830 |
| 1991-09-26 | 350 | 354 | 350 | 354 | 25,000 | 3,540 |
| 1991-09-25 | 341 | 341 | 340 | 340 | 11,000 | 3,400 |
| 1991-09-24 | 342 | 350 | 342 | 345 | 14,000 | 3,450 |
| 1991-09-20 | 350 | 350 | 340 | 341 | 251,000 | 3,410 |
| 1991-09-19 | 350 | 350 | 347 | 350 | 12,000 | 3,500 |
| 1991-09-18 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1991-09-13 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1991-09-12 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1991-09-11 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-09-10 | 360 | 365 | 360 | 360 | 14,000 | 3,600 |
| 1991-09-09 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1991-09-06 | 341 | 350 | 341 | 350 | 8,000 | 3,500 |
| 1991-09-05 | 345 | 345 | 340 | 340 | 11,000 | 3,400 |
| 1991-09-04 | 349 | 349 | 340 | 340 | 6,000 | 3,400 |
| 1991-09-03 | 354 | 354 | 350 | 350 | 2,000 | 3,500 |
| 1991-09-02 | 355 | 355 | 355 | 355 | 9,000 | 3,550 |
| 1991-08-29 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1991-08-28 | 336 | 336 | 320 | 320 | 10,000 | 3,200 |
| 1991-08-27 | 350 | 350 | 336 | 336 | 14,000 | 3,360 |
| 1991-08-26 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1991-08-23 | 357 | 357 | 350 | 350 | 21,000 | 3,500 |
| 1991-08-22 | 350 | 358 | 345 | 358 | 47,000 | 3,580 |
| 1991-08-21 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1991-08-20 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1991-08-19 | 355 | 355 | 350 | 350 | 11,000 | 3,500 |
| 1991-08-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-08-15 | 355 | 355 | 350 | 355 | 21,000 | 3,550 |
| 1991-08-14 | 360 | 360 | 350 | 350 | 4,000 | 3,500 |
| 1991-08-13 | 372 | 372 | 369 | 369 | 4,000 | 3,690 |
| 1991-08-12 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1991-08-09 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1991-08-08 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-08-07 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1991-08-06 | 390 | 390 | 375 | 375 | 7,000 | 3,750 |
| 1991-08-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-08-01 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1991-07-31 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1991-07-30 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1991-07-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1991-07-26 | 373 | 375 | 370 | 370 | 11,000 | 3,700 |
| 1991-07-25 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1991-07-24 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 1991-07-23 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1991-07-22 | 395 | 395 | 385 | 385 | 3,000 | 3,850 |
| 1991-07-19 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1991-07-18 | 400 | 400 | 391 | 391 | 5,000 | 3,910 |
| 1991-07-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-07-15 | 410 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1991-07-12 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1991-07-11 | 405 | 405 | 400 | 405 | 6,000 | 4,050 |
| 1991-07-10 | 391 | 405 | 391 | 405 | 3,000 | 4,050 |
| 1991-07-09 | 390 | 390 | 388 | 390 | 9,000 | 3,900 |
| 1991-07-08 | 405 | 410 | 395 | 395 | 18,000 | 3,950 |
| 1991-07-05 | 410 | 410 | 410 | 410 | 15,000 | 4,100 |
| 1991-07-04 | 405 | 405 | 395 | 395 | 10,000 | 3,950 |
| 1991-07-03 | 409 | 410 | 407 | 407 | 11,000 | 4,070 |
| 1991-07-02 | 406 | 411 | 405 | 410 | 11,000 | 4,100 |
| 1991-07-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1991-06-28 | 410 | 410 | 405 | 405 | 7,000 | 4,050 |
| 1991-06-27 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1991-06-26 | 400 | 404 | 400 | 403 | 14,000 | 4,030 |
| 1991-06-25 | 411 | 411 | 400 | 400 | 22,000 | 4,000 |
| 1991-06-24 | 420 | 420 | 416 | 416 | 7,000 | 4,160 |
| 1991-06-21 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 1991-06-20 | 440 | 440 | 430 | 430 | 6,000 | 4,300 |
| 1991-06-19 | 440 | 440 | 436 | 436 | 2,000 | 4,360 |
| 1991-06-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1991-06-14 | 450 | 475 | 450 | 475 | 12,000 | 4,750 |
| 1991-06-13 | 430 | 445 | 430 | 440 | 6,000 | 4,400 |
| 1991-06-12 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1991-06-11 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1991-06-06 | 445 | 450 | 441 | 450 | 4,000 | 4,500 |
| 1991-06-05 | 446 | 446 | 445 | 445 | 6,000 | 4,450 |
| 1991-06-04 | 450 | 450 | 446 | 446 | 9,000 | 4,460 |
| 1991-06-03 | 455 | 455 | 441 | 441 | 8,000 | 4,410 |
| 1991-05-31 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 1991-05-30 | 446 | 449 | 446 | 446 | 4,000 | 4,460 |
| 1991-05-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-05-27 | 456 | 456 | 456 | 456 | 4,000 | 4,560 |
| 1991-05-24 | 472 | 472 | 469 | 470 | 5,000 | 4,700 |
| 1991-05-23 | 442 | 470 | 441 | 470 | 13,000 | 4,700 |
| 1991-05-22 | 440 | 440 | 440 | 440 | 19,000 | 4,400 |
| 1991-05-21 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1991-05-20 | 471 | 471 | 470 | 470 | 11,000 | 4,700 |
| 1991-05-17 | 473 | 473 | 470 | 472 | 9,000 | 4,720 |
| 1991-05-16 | 480 | 480 | 472 | 472 | 5,000 | 4,720 |
| 1991-05-15 | 499 | 503 | 495 | 495 | 7,000 | 4,950 |
| 1991-05-14 | 501 | 506 | 490 | 494 | 27,000 | 4,940 |
| 1991-05-13 | 512 | 515 | 500 | 500 | 48,000 | 5,000 |
| 1991-05-10 | 500 | 505 | 496 | 505 | 74,000 | 5,050 |
| 1991-05-09 | 484 | 493 | 484 | 493 | 16,000 | 4,930 |
| 1991-05-08 | 475 | 485 | 470 | 485 | 24,000 | 4,850 |
| 1991-05-07 | 473 | 478 | 470 | 470 | 6,000 | 4,700 |
| 1991-05-02 | 470 | 478 | 470 | 478 | 19,000 | 4,780 |
| 1991-05-01 | 470 | 470 | 470 | 470 | 12,000 | 4,700 |
| 1991-04-30 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1991-04-26 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1991-04-25 | 480 | 480 | 470 | 470 | 12,000 | 4,700 |
| 1991-04-24 | 479 | 479 | 470 | 471 | 8,000 | 4,710 |
| 1991-04-23 | 464 | 464 | 464 | 464 | 10,000 | 4,640 |
| 1991-04-22 | 494 | 495 | 494 | 495 | 5,000 | 4,950 |
| 1991-04-19 | 497 | 497 | 497 | 497 | 14,000 | 4,970 |
| 1991-04-18 | 490 | 490 | 472 | 472 | 30,000 | 4,720 |
| 1991-04-17 | 497 | 498 | 495 | 495 | 18,000 | 4,950 |
| 1991-04-16 | 485 | 498 | 485 | 497 | 35,000 | 4,970 |
| 1991-04-15 | 490 | 490 | 490 | 490 | 10,000 | 4,900 |
| 1991-04-12 | 458 | 467 | 457 | 467 | 10,000 | 4,670 |
| 1991-04-11 | 461 | 465 | 455 | 455 | 16,000 | 4,550 |
| 1991-04-10 | 466 | 466 | 460 | 460 | 3,000 | 4,600 |
| 1991-04-09 | 470 | 475 | 460 | 465 | 10,000 | 4,650 |
| 1991-04-08 | 468 | 470 | 468 | 470 | 7,000 | 4,700 |
| 1991-04-05 | 465 | 473 | 455 | 455 | 17,000 | 4,550 |
| 1991-04-04 | 472 | 472 | 465 | 465 | 8,000 | 4,650 |
| 1991-04-03 | 470 | 475 | 470 | 473 | 8,000 | 4,730 |
| 1991-04-02 | 470 | 470 | 460 | 460 | 7,000 | 4,600 |
| 1991-04-01 | 481 | 485 | 475 | 475 | 6,000 | 4,750 |
| 1991-03-29 | 495 | 495 | 481 | 481 | 8,000 | 4,810 |
| 1991-03-28 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 1991-03-27 | 499 | 500 | 494 | 495 | 12,000 | 4,950 |
| 1991-03-26 | 495 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1991-03-25 | 490 | 490 | 489 | 490 | 15,000 | 4,900 |
| 1991-03-22 | 505 | 505 | 490 | 500 | 29,000 | 5,000 |
| 1991-03-20 | 500 | 510 | 500 | 505 | 29,000 | 5,050 |
| 1991-03-19 | 500 | 514 | 500 | 510 | 48,000 | 5,100 |
| 1991-03-18 | 470 | 499 | 470 | 499 | 33,000 | 4,990 |
| 1991-03-15 | 460 | 470 | 458 | 470 | 23,000 | 4,700 |
| 1991-03-14 | 450 | 455 | 442 | 442 | 21,000 | 4,420 |
| 1991-03-13 | 459 | 459 | 441 | 441 | 23,000 | 4,410 |
| 1991-03-12 | 434 | 434 | 430 | 430 | 15,000 | 4,300 |
| 1991-03-11 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 1991-03-08 | 459 | 465 | 459 | 460 | 9,000 | 4,600 |
| 1991-03-07 | 450 | 460 | 450 | 460 | 34,000 | 4,600 |
| 1991-03-06 | 430 | 445 | 430 | 445 | 7,000 | 4,450 |
| 1991-03-05 | 445 | 445 | 420 | 420 | 12,000 | 4,200 |
| 1991-03-04 | 446 | 450 | 441 | 445 | 10,000 | 4,450 |
| 1991-03-01 | 450 | 450 | 440 | 445 | 12,000 | 4,450 |
| 1991-02-28 | 451 | 451 | 450 | 450 | 21,000 | 4,500 |
| 1991-02-27 | 450 | 450 | 446 | 446 | 24,000 | 4,460 |
| 1991-02-26 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1991-02-25 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1991-02-22 | 465 | 465 | 455 | 455 | 13,000 | 4,550 |
| 1991-02-21 | 445 | 463 | 445 | 455 | 40,000 | 4,550 |
| 1991-02-20 | 441 | 445 | 440 | 445 | 24,000 | 4,450 |
| 1991-02-19 | 440 | 446 | 430 | 440 | 36,000 | 4,400 |
| 1991-02-18 | 440 | 440 | 440 | 440 | 17,000 | 4,400 |
| 1991-02-15 | 426 | 426 | 405 | 405 | 24,000 | 4,050 |
| 1991-02-14 | 414 | 430 | 414 | 421 | 23,000 | 4,210 |
| 1991-02-13 | 400 | 400 | 400 | 400 | 18,000 | 4,000 |
| 1991-02-08 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1991-02-07 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1991-02-06 | 355 | 361 | 350 | 350 | 8,000 | 3,500 |
| 1991-02-05 | 355 | 355 | 353 | 353 | 9,000 | 3,530 |
| 1991-02-04 | 358 | 358 | 358 | 358 | 3,000 | 3,580 |
| 1991-02-01 | 355 | 359 | 355 | 355 | 12,000 | 3,550 |
| 1991-01-30 | 336 | 336 | 335 | 335 | 17,000 | 3,350 |
| 1991-01-28 | 311 | 316 | 306 | 316 | 9,000 | 3,160 |
| 1991-01-25 | 320 | 320 | 301 | 301 | 17,000 | 3,010 |
| 1991-01-24 | 321 | 330 | 320 | 330 | 6,000 | 3,300 |
| 1991-01-23 | 327 | 327 | 321 | 321 | 10,000 | 3,210 |
| 1991-01-22 | 330 | 333 | 321 | 321 | 4,000 | 3,210 |
| 1991-01-21 | 342 | 342 | 338 | 338 | 7,000 | 3,380 |
| 1991-01-18 | 332 | 332 | 332 | 332 | 12,000 | 3,320 |
| 1991-01-17 | 320 | 327 | 320 | 327 | 9,000 | 3,270 |
| 1991-01-16 | 331 | 332 | 324 | 325 | 22,000 | 3,250 |
| 1991-01-14 | 340 | 340 | 325 | 325 | 9,000 | 3,250 |
| 1991-01-11 | 340 | 343 | 330 | 343 | 10,000 | 3,430 |
| 1991-01-10 | 350 | 350 | 343 | 343 | 14,000 | 3,430 |
| 1991-01-09 | 357 | 357 | 356 | 357 | 3,000 | 3,570 |
| 1991-01-08 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1991-01-07 | 374 | 374 | 370 | 374 | 3,000 | 3,740 |
| 1991-01-04 | 374 | 375 | 374 | 374 | 3,000 | 3,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
