4224 ロンシール工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 240 | 240 | 235 | 240 | 11,000 | 2,400 |
| 1993-12-29 | 239 | 239 | 239 | 239 | 6,000 | 2,390 |
| 1993-12-28 | 230 | 230 | 215 | 215 | 28,000 | 2,150 |
| 1993-12-27 | 240 | 240 | 230 | 230 | 9,000 | 2,300 |
| 1993-12-24 | 245 | 245 | 230 | 230 | 24,000 | 2,300 |
| 1993-12-22 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1993-12-20 | 260 | 260 | 250 | 250 | 8,000 | 2,500 |
| 1993-12-17 | 261 | 265 | 250 | 250 | 13,000 | 2,500 |
| 1993-12-16 | 255 | 261 | 255 | 261 | 13,000 | 2,610 |
| 1993-12-15 | 255 | 255 | 243 | 243 | 3,000 | 2,430 |
| 1993-12-14 | 259 | 259 | 256 | 256 | 2,000 | 2,560 |
| 1993-12-13 | 270 | 270 | 266 | 266 | 8,000 | 2,660 |
| 1993-12-10 | 266 | 275 | 265 | 275 | 30,000 | 2,750 |
| 1993-12-09 | 230 | 241 | 230 | 241 | 13,000 | 2,410 |
| 1993-12-08 | 238 | 238 | 237 | 237 | 3,000 | 2,370 |
| 1993-12-07 | 235 | 235 | 229 | 229 | 21,000 | 2,290 |
| 1993-12-06 | 247 | 247 | 240 | 240 | 13,000 | 2,400 |
| 1993-12-03 | 258 | 258 | 242 | 242 | 11,000 | 2,420 |
| 1993-12-02 | 258 | 258 | 255 | 255 | 13,000 | 2,550 |
| 1993-12-01 | 220 | 230 | 220 | 230 | 23,000 | 2,300 |
| 1993-11-30 | 210 | 230 | 210 | 225 | 31,000 | 2,250 |
| 1993-11-29 | 205 | 210 | 190 | 210 | 30,000 | 2,100 |
| 1993-11-26 | 231 | 235 | 225 | 225 | 24,000 | 2,250 |
| 1993-11-25 | 241 | 241 | 230 | 230 | 20,000 | 2,300 |
| 1993-11-24 | 245 | 245 | 240 | 240 | 18,000 | 2,400 |
| 1993-11-22 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1993-11-19 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1993-11-18 | 253 | 254 | 245 | 245 | 12,000 | 2,450 |
| 1993-11-17 | 254 | 254 | 250 | 254 | 6,000 | 2,540 |
| 1993-11-16 | 252 | 255 | 252 | 254 | 4,000 | 2,540 |
| 1993-11-15 | 270 | 271 | 255 | 255 | 12,000 | 2,550 |
| 1993-11-12 | 250 | 271 | 245 | 271 | 20,000 | 2,710 |
| 1993-11-11 | 240 | 249 | 240 | 249 | 6,000 | 2,490 |
| 1993-11-10 | 250 | 250 | 240 | 240 | 15,000 | 2,400 |
| 1993-11-09 | 251 | 251 | 250 | 250 | 14,000 | 2,500 |
| 1993-11-08 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1993-11-05 | 265 | 265 | 250 | 250 | 39,000 | 2,500 |
| 1993-11-04 | 265 | 270 | 265 | 270 | 25,000 | 2,700 |
| 1993-11-02 | 279 | 279 | 265 | 265 | 8,000 | 2,650 |
| 1993-11-01 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1993-10-29 | 290 | 295 | 285 | 285 | 26,000 | 2,850 |
| 1993-10-28 | 272 | 291 | 270 | 288 | 31,000 | 2,880 |
| 1993-10-27 | 263 | 264 | 260 | 264 | 26,000 | 2,640 |
| 1993-10-26 | 265 | 265 | 260 | 260 | 22,000 | 2,600 |
| 1993-10-25 | 295 | 295 | 290 | 290 | 23,000 | 2,900 |
| 1993-10-22 | 302 | 302 | 295 | 295 | 100,000 | 2,950 |
| 1993-10-21 | 309 | 309 | 300 | 300 | 16,000 | 3,000 |
| 1993-10-20 | 310 | 310 | 305 | 310 | 36,000 | 3,100 |
| 1993-10-19 | 307 | 310 | 307 | 310 | 16,000 | 3,100 |
| 1993-10-18 | 310 | 310 | 305 | 305 | 19,000 | 3,050 |
| 1993-10-15 | 305 | 306 | 305 | 305 | 26,000 | 3,050 |
| 1993-10-14 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 1993-10-13 | 310 | 310 | 305 | 310 | 31,000 | 3,100 |
| 1993-10-12 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1993-10-08 | 321 | 321 | 316 | 320 | 7,000 | 3,200 |
| 1993-10-07 | 322 | 340 | 320 | 321 | 18,000 | 3,210 |
| 1993-10-06 | 307 | 320 | 307 | 320 | 18,000 | 3,200 |
| 1993-10-05 | 315 | 315 | 307 | 307 | 33,000 | 3,070 |
| 1993-10-04 | 314 | 315 | 312 | 312 | 6,000 | 3,120 |
| 1993-10-01 | 321 | 321 | 311 | 315 | 19,000 | 3,150 |
| 1993-09-30 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1993-09-29 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1993-09-28 | 330 | 340 | 330 | 340 | 3,000 | 3,400 |
| 1993-09-27 | 335 | 335 | 330 | 330 | 22,000 | 3,300 |
| 1993-09-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-09-22 | 331 | 340 | 330 | 330 | 14,000 | 3,300 |
| 1993-09-21 | 350 | 350 | 340 | 340 | 26,000 | 3,400 |
| 1993-09-20 | 355 | 355 | 347 | 347 | 13,000 | 3,470 |
| 1993-09-17 | 360 | 360 | 350 | 350 | 17,000 | 3,500 |
| 1993-09-16 | 374 | 374 | 362 | 366 | 28,000 | 3,660 |
| 1993-09-14 | 354 | 370 | 354 | 370 | 20,000 | 3,700 |
| 1993-09-13 | 356 | 356 | 350 | 350 | 19,000 | 3,500 |
| 1993-09-10 | 350 | 350 | 345 | 345 | 15,000 | 3,450 |
| 1993-09-09 | 355 | 355 | 350 | 350 | 22,000 | 3,500 |
| 1993-09-08 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1993-09-07 | 361 | 365 | 350 | 355 | 29,000 | 3,550 |
| 1993-09-06 | 366 | 374 | 365 | 367 | 16,000 | 3,670 |
| 1993-09-03 | 360 | 363 | 355 | 363 | 37,000 | 3,630 |
| 1993-09-02 | 363 | 363 | 360 | 361 | 33,000 | 3,610 |
| 1993-09-01 | 374 | 374 | 360 | 360 | 63,000 | 3,600 |
| 1993-08-31 | 360 | 368 | 360 | 364 | 32,000 | 3,640 |
| 1993-08-30 | 360 | 360 | 355 | 355 | 24,000 | 3,550 |
| 1993-08-27 | 368 | 370 | 355 | 355 | 23,000 | 3,550 |
| 1993-08-26 | 379 | 380 | 370 | 370 | 22,000 | 3,700 |
| 1993-08-25 | 355 | 380 | 355 | 380 | 21,000 | 3,800 |
| 1993-08-24 | 355 | 368 | 355 | 368 | 23,000 | 3,680 |
| 1993-08-23 | 370 | 370 | 355 | 355 | 24,000 | 3,550 |
| 1993-08-20 | 380 | 380 | 360 | 365 | 18,000 | 3,650 |
| 1993-08-19 | 376 | 380 | 370 | 370 | 18,000 | 3,700 |
| 1993-08-18 | 380 | 385 | 375 | 375 | 33,000 | 3,750 |
| 1993-08-17 | 399 | 400 | 375 | 398 | 50,000 | 3,980 |
| 1993-08-16 | 394 | 400 | 385 | 400 | 73,000 | 4,000 |
| 1993-08-13 | 395 | 400 | 388 | 399 | 168,000 | 3,990 |
| 1993-08-12 | 370 | 410 | 370 | 385 | 201,000 | 3,850 |
| 1993-08-11 | 362 | 375 | 360 | 367 | 145,000 | 3,670 |
| 1993-08-10 | 349 | 374 | 349 | 360 | 250,000 | 3,600 |
| 1993-08-09 | 338 | 344 | 335 | 344 | 46,000 | 3,440 |
| 1993-08-06 | 345 | 345 | 330 | 336 | 20,000 | 3,360 |
| 1993-08-05 | 341 | 344 | 340 | 344 | 29,000 | 3,440 |
| 1993-08-04 | 344 | 345 | 341 | 341 | 19,000 | 3,410 |
| 1993-08-03 | 351 | 351 | 344 | 345 | 18,000 | 3,450 |
| 1993-08-02 | 350 | 353 | 345 | 351 | 61,000 | 3,510 |
| 1993-07-30 | 352 | 353 | 335 | 345 | 1,058,000 | 3,450 |
| 1993-07-29 | 310 | 347 | 301 | 347 | 252,000 | 3,470 |
| 1993-07-28 | 300 | 301 | 300 | 300 | 15,000 | 3,000 |
| 1993-07-27 | 314 | 315 | 300 | 300 | 15,000 | 3,000 |
| 1993-07-26 | 315 | 315 | 310 | 315 | 5,000 | 3,150 |
| 1993-07-23 | 315 | 316 | 315 | 315 | 12,000 | 3,150 |
| 1993-07-22 | 320 | 320 | 315 | 315 | 50,000 | 3,150 |
| 1993-07-21 | 330 | 330 | 320 | 325 | 25,000 | 3,250 |
| 1993-07-20 | 335 | 335 | 325 | 330 | 26,000 | 3,300 |
| 1993-07-19 | 340 | 340 | 332 | 335 | 37,000 | 3,350 |
| 1993-07-16 | 345 | 349 | 335 | 335 | 28,000 | 3,350 |
| 1993-07-15 | 350 | 350 | 345 | 345 | 17,000 | 3,450 |
| 1993-07-14 | 358 | 358 | 350 | 350 | 8,000 | 3,500 |
| 1993-07-13 | 355 | 360 | 350 | 359 | 18,000 | 3,590 |
| 1993-07-12 | 355 | 355 | 350 | 355 | 22,000 | 3,550 |
| 1993-07-09 | 331 | 335 | 330 | 335 | 33,000 | 3,350 |
| 1993-07-08 | 350 | 351 | 330 | 330 | 55,000 | 3,300 |
| 1993-07-07 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1993-07-06 | 361 | 361 | 356 | 356 | 15,000 | 3,560 |
| 1993-07-05 | 356 | 356 | 351 | 351 | 12,000 | 3,510 |
| 1993-07-02 | 353 | 365 | 353 | 355 | 36,000 | 3,550 |
| 1993-07-01 | 360 | 361 | 352 | 352 | 16,000 | 3,520 |
| 1993-06-30 | 361 | 369 | 360 | 360 | 12,000 | 3,600 |
| 1993-06-29 | 365 | 366 | 361 | 361 | 7,000 | 3,610 |
| 1993-06-28 | 371 | 372 | 370 | 370 | 14,000 | 3,700 |
| 1993-06-25 | 379 | 380 | 371 | 375 | 9,000 | 3,750 |
| 1993-06-24 | 370 | 380 | 370 | 379 | 24,000 | 3,790 |
| 1993-06-23 | 356 | 370 | 356 | 370 | 7,000 | 3,700 |
| 1993-06-22 | 350 | 350 | 340 | 346 | 50,000 | 3,460 |
| 1993-06-21 | 350 | 350 | 350 | 350 | 23,000 | 3,500 |
| 1993-06-18 | 370 | 374 | 365 | 374 | 48,000 | 3,740 |
| 1993-06-17 | 352 | 360 | 350 | 355 | 46,000 | 3,550 |
| 1993-06-16 | 351 | 351 | 350 | 350 | 22,000 | 3,500 |
| 1993-06-15 | 383 | 392 | 383 | 385 | 49,000 | 3,850 |
| 1993-06-14 | 416 | 416 | 381 | 381 | 51,000 | 3,810 |
| 1993-06-11 | 419 | 420 | 410 | 412 | 51,000 | 4,120 |
| 1993-06-10 | 439 | 440 | 420 | 420 | 82,000 | 4,200 |
| 1993-06-08 | 426 | 455 | 426 | 439 | 317,000 | 4,390 |
| 1993-06-07 | 410 | 420 | 410 | 420 | 369,000 | 4,200 |
| 1993-06-04 | 385 | 390 | 380 | 388 | 63,000 | 3,880 |
| 1993-06-03 | 360 | 370 | 360 | 370 | 53,000 | 3,700 |
| 1993-06-02 | 357 | 367 | 355 | 355 | 63,000 | 3,550 |
| 1993-06-01 | 370 | 370 | 353 | 353 | 62,000 | 3,530 |
| 1993-05-31 | 380 | 385 | 370 | 370 | 89,000 | 3,700 |
| 1993-05-28 | 375 | 380 | 372 | 377 | 110,000 | 3,770 |
| 1993-05-27 | 372 | 380 | 368 | 368 | 105,000 | 3,680 |
| 1993-05-26 | 354 | 370 | 354 | 368 | 128,000 | 3,680 |
| 1993-05-25 | 345 | 350 | 344 | 344 | 67,000 | 3,440 |
| 1993-05-24 | 325 | 330 | 318 | 330 | 37,000 | 3,300 |
| 1993-05-21 | 311 | 316 | 310 | 315 | 55,000 | 3,150 |
| 1993-05-20 | 321 | 325 | 310 | 310 | 40,000 | 3,100 |
| 1993-05-19 | 325 | 329 | 320 | 320 | 40,000 | 3,200 |
| 1993-05-18 | 348 | 350 | 330 | 330 | 129,000 | 3,300 |
| 1993-05-17 | 340 | 348 | 340 | 348 | 56,000 | 3,480 |
| 1993-05-14 | 334 | 340 | 330 | 340 | 75,000 | 3,400 |
| 1993-05-13 | 349 | 349 | 335 | 340 | 93,000 | 3,400 |
| 1993-05-12 | 335 | 348 | 335 | 335 | 109,000 | 3,350 |
| 1993-05-11 | 330 | 340 | 330 | 330 | 132,000 | 3,300 |
| 1993-05-10 | 325 | 330 | 324 | 329 | 100,000 | 3,290 |
| 1993-05-07 | 305 | 325 | 305 | 325 | 137,000 | 3,250 |
| 1993-05-06 | 291 | 300 | 290 | 300 | 88,000 | 3,000 |
| 1993-04-30 | 289 | 295 | 272 | 279 | 128,000 | 2,790 |
| 1993-04-28 | 286 | 287 | 280 | 287 | 83,000 | 2,870 |
| 1993-04-27 | 270 | 281 | 270 | 281 | 119,000 | 2,810 |
| 1993-04-26 | 269 | 274 | 265 | 270 | 71,000 | 2,700 |
| 1993-04-23 | 261 | 261 | 256 | 260 | 37,000 | 2,600 |
| 1993-04-22 | 260 | 266 | 260 | 260 | 119,000 | 2,600 |
| 1993-04-21 | 267 | 270 | 260 | 261 | 93,000 | 2,610 |
| 1993-04-20 | 275 | 275 | 270 | 270 | 218,000 | 2,700 |
| 1993-04-19 | 261 | 276 | 255 | 255 | 240,000 | 2,550 |
| 1993-04-16 | 262 | 269 | 257 | 257 | 176,000 | 2,570 |
| 1993-04-15 | 261 | 262 | 254 | 255 | 92,000 | 2,550 |
| 1993-04-14 | 256 | 260 | 255 | 260 | 39,000 | 2,600 |
| 1993-04-13 | 250 | 254 | 248 | 254 | 51,000 | 2,540 |
| 1993-04-12 | 250 | 250 | 245 | 245 | 13,000 | 2,450 |
| 1993-04-09 | 245 | 250 | 244 | 250 | 10,000 | 2,500 |
| 1993-04-07 | 246 | 255 | 246 | 246 | 8,000 | 2,460 |
| 1993-04-06 | 255 | 255 | 240 | 241 | 29,000 | 2,410 |
| 1993-04-05 | 248 | 255 | 245 | 250 | 38,000 | 2,500 |
| 1993-04-02 | 241 | 247 | 238 | 240 | 14,000 | 2,400 |
| 1993-04-01 | 245 | 247 | 236 | 236 | 10,000 | 2,360 |
| 1993-03-31 | 245 | 245 | 240 | 245 | 43,000 | 2,450 |
| 1993-03-30 | 240 | 240 | 235 | 235 | 21,000 | 2,350 |
| 1993-03-29 | 225 | 235 | 225 | 233 | 16,000 | 2,330 |
| 1993-03-26 | 225 | 225 | 221 | 222 | 13,000 | 2,220 |
| 1993-03-25 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1993-03-24 | 220 | 221 | 220 | 220 | 19,000 | 2,200 |
| 1993-03-23 | 227 | 227 | 223 | 227 | 7,000 | 2,270 |
| 1993-03-22 | 225 | 229 | 225 | 226 | 4,000 | 2,260 |
| 1993-03-19 | 238 | 238 | 226 | 226 | 11,000 | 2,260 |
| 1993-03-18 | 225 | 233 | 225 | 230 | 9,000 | 2,300 |
| 1993-03-17 | 220 | 221 | 220 | 220 | 9,000 | 2,200 |
| 1993-03-16 | 220 | 234 | 220 | 234 | 6,000 | 2,340 |
| 1993-03-15 | 217 | 217 | 217 | 217 | 12,000 | 2,170 |
| 1993-03-12 | 216 | 216 | 216 | 216 | 8,000 | 2,160 |
| 1993-03-11 | 220 | 220 | 216 | 216 | 6,000 | 2,160 |
| 1993-03-10 | 221 | 225 | 219 | 219 | 9,000 | 2,190 |
| 1993-03-09 | 217 | 220 | 217 | 220 | 12,000 | 2,200 |
| 1993-03-08 | 216 | 220 | 216 | 216 | 8,000 | 2,160 |
| 1993-03-05 | 220 | 220 | 215 | 215 | 15,000 | 2,150 |
| 1993-03-04 | 219 | 220 | 217 | 217 | 7,000 | 2,170 |
| 1993-03-03 | 218 | 218 | 215 | 217 | 7,000 | 2,170 |
| 1993-03-02 | 216 | 218 | 210 | 218 | 11,000 | 2,180 |
| 1993-03-01 | 235 | 236 | 215 | 215 | 12,000 | 2,150 |
| 1993-02-26 | 230 | 230 | 225 | 230 | 10,000 | 2,300 |
| 1993-02-25 | 228 | 230 | 228 | 230 | 5,000 | 2,300 |
| 1993-02-24 | 229 | 230 | 225 | 230 | 10,000 | 2,300 |
| 1993-02-23 | 230 | 230 | 229 | 229 | 8,000 | 2,290 |
| 1993-02-22 | 250 | 250 | 233 | 233 | 13,000 | 2,330 |
| 1993-02-19 | 250 | 250 | 244 | 245 | 54,000 | 2,450 |
| 1993-02-18 | 235 | 250 | 230 | 250 | 80,000 | 2,500 |
| 1993-02-17 | 230 | 238 | 230 | 236 | 12,000 | 2,360 |
| 1993-02-16 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 1993-02-15 | 240 | 240 | 228 | 230 | 18,000 | 2,300 |
| 1993-02-12 | 255 | 260 | 245 | 245 | 92,000 | 2,450 |
| 1993-02-10 | 215 | 255 | 215 | 250 | 159,000 | 2,500 |
| 1993-02-09 | 211 | 218 | 210 | 214 | 25,000 | 2,140 |
| 1993-02-08 | 205 | 205 | 203 | 205 | 10,000 | 2,050 |
| 1993-02-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1993-02-04 | 217 | 217 | 202 | 202 | 3,000 | 2,020 |
| 1993-02-03 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 1993-02-01 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1993-01-29 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 1993-01-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1993-01-27 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1993-01-22 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1993-01-20 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1993-01-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1993-01-18 | 201 | 204 | 201 | 204 | 8,000 | 2,040 |
| 1993-01-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-01-11 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1993-01-07 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1993-01-05 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1993-01-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
