4224 ロンシール工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 352 | 354 | 350 | 354 | 12,000 | 3,540 |
| 1994-12-29 | 353 | 354 | 350 | 354 | 10,000 | 3,540 |
| 1994-12-28 | 346 | 355 | 346 | 355 | 26,000 | 3,550 |
| 1994-12-27 | 345 | 350 | 345 | 345 | 33,000 | 3,450 |
| 1994-12-26 | 340 | 345 | 335 | 342 | 11,000 | 3,420 |
| 1994-12-22 | 340 | 349 | 340 | 345 | 28,000 | 3,450 |
| 1994-12-21 | 337 | 341 | 337 | 341 | 23,000 | 3,410 |
| 1994-12-20 | 337 | 344 | 335 | 335 | 35,000 | 3,350 |
| 1994-12-19 | 333 | 338 | 333 | 334 | 22,000 | 3,340 |
| 1994-12-16 | 337 | 340 | 333 | 333 | 33,000 | 3,330 |
| 1994-12-15 | 344 | 345 | 335 | 337 | 24,000 | 3,370 |
| 1994-12-14 | 340 | 350 | 335 | 345 | 30,000 | 3,450 |
| 1994-12-13 | 346 | 350 | 335 | 335 | 40,000 | 3,350 |
| 1994-12-12 | 350 | 353 | 350 | 350 | 17,000 | 3,500 |
| 1994-12-09 | 365 | 365 | 351 | 351 | 39,000 | 3,510 |
| 1994-12-08 | 355 | 356 | 354 | 355 | 13,000 | 3,550 |
| 1994-12-07 | 365 | 365 | 352 | 353 | 25,000 | 3,530 |
| 1994-12-06 | 361 | 370 | 355 | 370 | 29,000 | 3,700 |
| 1994-12-05 | 365 | 370 | 360 | 360 | 24,000 | 3,600 |
| 1994-12-02 | 362 | 372 | 360 | 360 | 50,000 | 3,600 |
| 1994-12-01 | 362 | 370 | 360 | 362 | 47,000 | 3,620 |
| 1994-11-30 | 359 | 360 | 352 | 352 | 37,000 | 3,520 |
| 1994-11-29 | 360 | 360 | 345 | 350 | 39,000 | 3,500 |
| 1994-11-28 | 359 | 360 | 345 | 360 | 35,000 | 3,600 |
| 1994-11-25 | 342 | 360 | 342 | 360 | 55,000 | 3,600 |
| 1994-11-24 | 344 | 344 | 341 | 341 | 28,000 | 3,410 |
| 1994-11-22 | 361 | 370 | 350 | 360 | 50,000 | 3,600 |
| 1994-11-21 | 384 | 385 | 360 | 360 | 103,000 | 3,600 |
| 1994-11-18 | 364 | 384 | 364 | 384 | 153,000 | 3,840 |
| 1994-11-17 | 360 | 360 | 355 | 360 | 22,000 | 3,600 |
| 1994-11-16 | 360 | 370 | 355 | 360 | 94,000 | 3,600 |
| 1994-11-15 | 351 | 361 | 351 | 355 | 26,000 | 3,550 |
| 1994-11-14 | 350 | 350 | 335 | 337 | 28,000 | 3,370 |
| 1994-11-11 | 359 | 360 | 350 | 351 | 53,000 | 3,510 |
| 1994-11-10 | 360 | 365 | 359 | 359 | 31,000 | 3,590 |
| 1994-11-09 | 372 | 372 | 360 | 369 | 36,000 | 3,690 |
| 1994-11-08 | 377 | 377 | 365 | 372 | 43,000 | 3,720 |
| 1994-11-07 | 378 | 378 | 368 | 373 | 53,000 | 3,730 |
| 1994-11-04 | 381 | 388 | 374 | 376 | 76,000 | 3,760 |
| 1994-11-02 | 375 | 386 | 375 | 380 | 115,000 | 3,800 |
| 1994-11-01 | 380 | 380 | 370 | 370 | 58,000 | 3,700 |
| 1994-10-31 | 380 | 380 | 375 | 380 | 33,000 | 3,800 |
| 1994-10-28 | 369 | 378 | 369 | 375 | 59,000 | 3,750 |
| 1994-10-27 | 366 | 379 | 361 | 361 | 90,000 | 3,610 |
| 1994-10-26 | 366 | 379 | 363 | 375 | 45,000 | 3,750 |
| 1994-10-25 | 384 | 393 | 371 | 371 | 199,000 | 3,710 |
| 1994-10-24 | 374 | 386 | 371 | 385 | 259,000 | 3,850 |
| 1994-10-21 | 357 | 370 | 355 | 370 | 93,000 | 3,700 |
| 1994-10-20 | 362 | 363 | 355 | 355 | 40,000 | 3,550 |
| 1994-10-19 | 365 | 374 | 360 | 362 | 98,000 | 3,620 |
| 1994-10-18 | 350 | 360 | 350 | 360 | 76,000 | 3,600 |
| 1994-10-17 | 355 | 355 | 345 | 350 | 49,000 | 3,500 |
| 1994-10-14 | 356 | 356 | 350 | 351 | 84,000 | 3,510 |
| 1994-10-13 | 353 | 360 | 351 | 351 | 51,000 | 3,510 |
| 1994-10-12 | 348 | 358 | 348 | 358 | 52,000 | 3,580 |
| 1994-10-11 | 352 | 357 | 350 | 350 | 32,000 | 3,500 |
| 1994-10-07 | 365 | 365 | 355 | 355 | 53,000 | 3,550 |
| 1994-10-06 | 359 | 364 | 351 | 360 | 45,000 | 3,600 |
| 1994-10-05 | 371 | 372 | 362 | 369 | 165,000 | 3,690 |
| 1994-10-04 | 375 | 379 | 365 | 366 | 289,000 | 3,660 |
| 1994-10-03 | 337 | 344 | 330 | 338 | 36,000 | 3,380 |
| 1994-09-30 | 345 | 348 | 340 | 340 | 77,000 | 3,400 |
| 1994-09-29 | 321 | 345 | 321 | 345 | 52,000 | 3,450 |
| 1994-09-28 | 320 | 325 | 316 | 323 | 24,000 | 3,230 |
| 1994-09-27 | 316 | 316 | 311 | 311 | 46,000 | 3,110 |
| 1994-09-26 | 311 | 315 | 310 | 311 | 32,000 | 3,110 |
| 1994-09-22 | 310 | 315 | 305 | 305 | 102,000 | 3,050 |
| 1994-09-21 | 315 | 315 | 305 | 305 | 50,000 | 3,050 |
| 1994-09-20 | 310 | 315 | 303 | 315 | 89,000 | 3,150 |
| 1994-09-19 | 312 | 315 | 301 | 301 | 52,000 | 3,010 |
| 1994-09-16 | 319 | 320 | 312 | 312 | 27,000 | 3,120 |
| 1994-09-14 | 318 | 318 | 317 | 318 | 17,000 | 3,180 |
| 1994-09-13 | 320 | 320 | 318 | 318 | 23,000 | 3,180 |
| 1994-09-12 | 328 | 328 | 319 | 320 | 40,000 | 3,200 |
| 1994-09-09 | 318 | 330 | 318 | 328 | 30,000 | 3,280 |
| 1994-09-08 | 321 | 325 | 315 | 315 | 43,000 | 3,150 |
| 1994-09-07 | 329 | 330 | 326 | 330 | 28,000 | 3,300 |
| 1994-09-06 | 330 | 330 | 320 | 329 | 34,000 | 3,290 |
| 1994-09-05 | 336 | 336 | 331 | 335 | 21,000 | 3,350 |
| 1994-09-02 | 340 | 340 | 333 | 335 | 41,000 | 3,350 |
| 1994-09-01 | 345 | 345 | 340 | 340 | 26,000 | 3,400 |
| 1994-08-31 | 345 | 345 | 340 | 345 | 41,000 | 3,450 |
| 1994-08-30 | 345 | 345 | 340 | 340 | 53,000 | 3,400 |
| 1994-08-29 | 348 | 350 | 341 | 341 | 43,000 | 3,410 |
| 1994-08-26 | 349 | 354 | 349 | 349 | 7,000 | 3,490 |
| 1994-08-25 | 351 | 352 | 345 | 346 | 17,000 | 3,460 |
| 1994-08-24 | 351 | 351 | 350 | 350 | 12,000 | 3,500 |
| 1994-08-23 | 352 | 357 | 350 | 350 | 23,000 | 3,500 |
| 1994-08-22 | 352 | 352 | 350 | 352 | 25,000 | 3,520 |
| 1994-08-19 | 363 | 363 | 351 | 351 | 42,000 | 3,510 |
| 1994-08-18 | 365 | 365 | 355 | 356 | 47,000 | 3,560 |
| 1994-08-17 | 370 | 370 | 360 | 365 | 28,000 | 3,650 |
| 1994-08-16 | 354 | 373 | 350 | 373 | 43,000 | 3,730 |
| 1994-08-15 | 356 | 356 | 350 | 354 | 37,000 | 3,540 |
| 1994-08-12 | 365 | 365 | 356 | 356 | 28,000 | 3,560 |
| 1994-08-11 | 370 | 371 | 365 | 365 | 18,000 | 3,650 |
| 1994-08-10 | 371 | 374 | 368 | 371 | 16,000 | 3,710 |
| 1994-08-09 | 385 | 385 | 368 | 368 | 20,000 | 3,680 |
| 1994-08-08 | 380 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1994-08-05 | 384 | 384 | 375 | 380 | 17,000 | 3,800 |
| 1994-08-04 | 380 | 384 | 375 | 380 | 28,000 | 3,800 |
| 1994-08-03 | 361 | 376 | 361 | 375 | 26,000 | 3,750 |
| 1994-08-02 | 362 | 362 | 360 | 360 | 14,000 | 3,600 |
| 1994-08-01 | 352 | 355 | 352 | 352 | 11,000 | 3,520 |
| 1994-07-29 | 355 | 355 | 351 | 351 | 32,000 | 3,510 |
| 1994-07-28 | 355 | 355 | 335 | 340 | 36,000 | 3,400 |
| 1994-07-27 | 360 | 365 | 355 | 355 | 43,000 | 3,550 |
| 1994-07-26 | 361 | 365 | 360 | 360 | 25,000 | 3,600 |
| 1994-07-25 | 371 | 371 | 360 | 360 | 35,000 | 3,600 |
| 1994-07-22 | 376 | 381 | 375 | 375 | 43,000 | 3,750 |
| 1994-07-21 | 377 | 385 | 375 | 375 | 44,000 | 3,750 |
| 1994-07-20 | 375 | 380 | 371 | 372 | 77,000 | 3,720 |
| 1994-07-19 | 387 | 387 | 380 | 380 | 45,000 | 3,800 |
| 1994-07-18 | 392 | 392 | 387 | 387 | 15,000 | 3,870 |
| 1994-07-15 | 390 | 396 | 386 | 387 | 49,000 | 3,870 |
| 1994-07-14 | 395 | 399 | 385 | 385 | 60,000 | 3,850 |
| 1994-07-13 | 386 | 399 | 386 | 390 | 53,000 | 3,900 |
| 1994-07-12 | 381 | 388 | 376 | 376 | 57,000 | 3,760 |
| 1994-07-11 | 396 | 396 | 390 | 390 | 37,000 | 3,900 |
| 1994-07-08 | 405 | 405 | 395 | 396 | 57,000 | 3,960 |
| 1994-07-07 | 409 | 409 | 400 | 400 | 59,000 | 4,000 |
| 1994-07-06 | 410 | 413 | 405 | 409 | 117,000 | 4,090 |
| 1994-07-05 | 411 | 416 | 405 | 405 | 143,000 | 4,050 |
| 1994-07-04 | 402 | 410 | 395 | 404 | 87,000 | 4,040 |
| 1994-07-01 | 410 | 410 | 400 | 402 | 98,000 | 4,020 |
| 1994-06-30 | 410 | 412 | 405 | 410 | 156,000 | 4,100 |
| 1994-06-29 | 410 | 415 | 405 | 412 | 327,000 | 4,120 |
| 1994-06-28 | 400 | 410 | 399 | 410 | 262,000 | 4,100 |
| 1994-06-27 | 395 | 399 | 385 | 398 | 167,000 | 3,980 |
| 1994-06-24 | 393 | 417 | 391 | 406 | 519,000 | 4,060 |
| 1994-06-23 | 376 | 395 | 376 | 387 | 110,000 | 3,870 |
| 1994-06-22 | 367 | 375 | 365 | 371 | 113,000 | 3,710 |
| 1994-06-21 | 373 | 390 | 373 | 380 | 88,000 | 3,800 |
| 1994-06-20 | 399 | 399 | 383 | 383 | 83,000 | 3,830 |
| 1994-06-17 | 398 | 399 | 389 | 395 | 147,000 | 3,950 |
| 1994-06-16 | 390 | 399 | 389 | 398 | 242,000 | 3,980 |
| 1994-06-15 | 392 | 395 | 387 | 390 | 236,000 | 3,900 |
| 1994-06-14 | 392 | 395 | 380 | 387 | 403,000 | 3,870 |
| 1994-06-13 | 375 | 392 | 371 | 392 | 255,000 | 3,920 |
| 1994-06-10 | 370 | 373 | 361 | 368 | 85,000 | 3,680 |
| 1994-06-09 | 375 | 375 | 368 | 370 | 256,000 | 3,700 |
| 1994-06-08 | 359 | 375 | 355 | 372 | 363,000 | 3,720 |
| 1994-06-07 | 355 | 359 | 345 | 350 | 69,000 | 3,500 |
| 1994-06-06 | 348 | 350 | 345 | 350 | 52,000 | 3,500 |
| 1994-06-03 | 355 | 355 | 348 | 348 | 54,000 | 3,480 |
| 1994-06-02 | 348 | 355 | 347 | 348 | 62,000 | 3,480 |
| 1994-06-01 | 348 | 350 | 345 | 345 | 56,000 | 3,450 |
| 1994-05-31 | 350 | 355 | 346 | 348 | 49,000 | 3,480 |
| 1994-05-30 | 350 | 350 | 348 | 348 | 26,000 | 3,480 |
| 1994-05-27 | 350 | 359 | 344 | 346 | 96,000 | 3,460 |
| 1994-05-26 | 348 | 350 | 343 | 350 | 53,000 | 3,500 |
| 1994-05-25 | 360 | 360 | 345 | 350 | 79,000 | 3,500 |
| 1994-05-24 | 350 | 359 | 345 | 357 | 115,000 | 3,570 |
| 1994-05-23 | 374 | 377 | 346 | 360 | 237,000 | 3,600 |
| 1994-05-20 | 365 | 376 | 361 | 369 | 738,000 | 3,690 |
| 1994-05-19 | 349 | 354 | 343 | 350 | 177,000 | 3,500 |
| 1994-05-18 | 335 | 350 | 331 | 331 | 235,000 | 3,310 |
| 1994-05-17 | 331 | 331 | 325 | 330 | 33,000 | 3,300 |
| 1994-05-16 | 325 | 332 | 325 | 326 | 46,000 | 3,260 |
| 1994-05-13 | 332 | 332 | 325 | 325 | 25,000 | 3,250 |
| 1994-05-12 | 339 | 339 | 330 | 331 | 20,000 | 3,310 |
| 1994-05-11 | 335 | 339 | 331 | 339 | 35,000 | 3,390 |
| 1994-05-10 | 330 | 332 | 327 | 332 | 35,000 | 3,320 |
| 1994-05-09 | 330 | 340 | 327 | 333 | 34,000 | 3,330 |
| 1994-05-06 | 324 | 333 | 324 | 326 | 45,000 | 3,260 |
| 1994-05-02 | 333 | 338 | 325 | 325 | 15,000 | 3,250 |
| 1994-04-28 | 327 | 335 | 326 | 328 | 48,000 | 3,280 |
| 1994-04-27 | 333 | 333 | 323 | 324 | 19,000 | 3,240 |
| 1994-04-26 | 341 | 345 | 323 | 323 | 54,000 | 3,230 |
| 1994-04-25 | 345 | 345 | 331 | 345 | 56,000 | 3,450 |
| 1994-04-22 | 355 | 365 | 340 | 348 | 382,000 | 3,480 |
| 1994-04-21 | 329 | 350 | 326 | 350 | 225,000 | 3,500 |
| 1994-04-20 | 321 | 329 | 318 | 321 | 75,000 | 3,210 |
| 1994-04-19 | 315 | 320 | 315 | 318 | 51,000 | 3,180 |
| 1994-04-18 | 311 | 320 | 311 | 320 | 24,000 | 3,200 |
| 1994-04-15 | 315 | 320 | 310 | 310 | 58,000 | 3,100 |
| 1994-04-14 | 320 | 322 | 312 | 314 | 43,000 | 3,140 |
| 1994-04-13 | 320 | 320 | 310 | 315 | 31,000 | 3,150 |
| 1994-04-12 | 310 | 315 | 305 | 310 | 48,000 | 3,100 |
| 1994-04-11 | 305 | 310 | 301 | 301 | 27,000 | 3,010 |
| 1994-04-08 | 320 | 325 | 299 | 315 | 146,000 | 3,150 |
| 1994-04-07 | 311 | 320 | 302 | 320 | 160,000 | 3,200 |
| 1994-04-06 | 331 | 335 | 310 | 310 | 357,000 | 3,100 |
| 1994-04-05 | 300 | 325 | 295 | 321 | 543,000 | 3,210 |
| 1994-04-04 | 275 | 302 | 275 | 277 | 269,000 | 2,770 |
| 1994-04-01 | 254 | 256 | 254 | 255 | 7,000 | 2,550 |
| 1994-03-31 | 264 | 264 | 262 | 262 | 9,000 | 2,620 |
| 1994-03-30 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 1994-03-29 | 260 | 260 | 256 | 256 | 2,000 | 2,560 |
| 1994-03-28 | 252 | 255 | 252 | 255 | 10,000 | 2,550 |
| 1994-03-25 | 250 | 255 | 250 | 250 | 40,000 | 2,500 |
| 1994-03-24 | 255 | 255 | 250 | 255 | 36,000 | 2,550 |
| 1994-03-23 | 262 | 262 | 258 | 258 | 15,000 | 2,580 |
| 1994-03-22 | 262 | 262 | 255 | 257 | 38,000 | 2,570 |
| 1994-03-18 | 260 | 265 | 257 | 257 | 44,000 | 2,570 |
| 1994-03-17 | 257 | 260 | 253 | 256 | 43,000 | 2,560 |
| 1994-03-16 | 253 | 257 | 251 | 256 | 88,000 | 2,560 |
| 1994-03-15 | 255 | 255 | 245 | 250 | 119,000 | 2,500 |
| 1994-03-14 | 255 | 255 | 253 | 255 | 86,000 | 2,550 |
| 1994-03-11 | 259 | 259 | 254 | 255 | 21,000 | 2,550 |
| 1994-03-10 | 265 | 267 | 255 | 259 | 31,000 | 2,590 |
| 1994-03-09 | 260 | 267 | 255 | 267 | 82,000 | 2,670 |
| 1994-03-08 | 253 | 258 | 250 | 255 | 107,000 | 2,550 |
| 1994-03-07 | 257 | 259 | 257 | 258 | 22,000 | 2,580 |
| 1994-03-04 | 255 | 255 | 250 | 252 | 29,000 | 2,520 |
| 1994-03-03 | 266 | 270 | 265 | 265 | 17,000 | 2,650 |
| 1994-03-02 | 270 | 270 | 266 | 270 | 21,000 | 2,700 |
| 1994-03-01 | 267 | 267 | 261 | 265 | 9,000 | 2,650 |
| 1994-02-28 | 270 | 271 | 265 | 268 | 21,000 | 2,680 |
| 1994-02-25 | 265 | 275 | 265 | 270 | 33,000 | 2,700 |
| 1994-02-24 | 250 | 270 | 250 | 268 | 26,000 | 2,680 |
| 1994-02-23 | 245 | 245 | 240 | 245 | 13,000 | 2,450 |
| 1994-02-22 | 240 | 241 | 240 | 240 | 20,000 | 2,400 |
| 1994-02-21 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 1994-02-18 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 1994-02-17 | 250 | 250 | 240 | 240 | 12,000 | 2,400 |
| 1994-02-16 | 246 | 246 | 240 | 240 | 10,000 | 2,400 |
| 1994-02-15 | 245 | 250 | 245 | 245 | 8,000 | 2,450 |
| 1994-02-14 | 255 | 260 | 245 | 245 | 17,000 | 2,450 |
| 1994-02-10 | 261 | 261 | 260 | 260 | 10,000 | 2,600 |
| 1994-02-09 | 264 | 264 | 261 | 261 | 10,000 | 2,610 |
| 1994-02-08 | 261 | 264 | 260 | 261 | 12,000 | 2,610 |
| 1994-02-07 | 264 | 264 | 260 | 260 | 15,000 | 2,600 |
| 1994-02-04 | 262 | 269 | 260 | 260 | 12,000 | 2,600 |
| 1994-02-03 | 264 | 269 | 264 | 266 | 6,000 | 2,660 |
| 1994-02-02 | 280 | 280 | 261 | 261 | 28,000 | 2,610 |
| 1994-02-01 | 280 | 285 | 279 | 281 | 44,000 | 2,810 |
| 1994-01-31 | 275 | 275 | 272 | 275 | 47,000 | 2,750 |
| 1994-01-28 | 249 | 253 | 249 | 250 | 11,000 | 2,500 |
| 1994-01-27 | 246 | 255 | 246 | 250 | 12,000 | 2,500 |
| 1994-01-26 | 241 | 245 | 240 | 245 | 7,000 | 2,450 |
| 1994-01-25 | 245 | 245 | 240 | 240 | 7,000 | 2,400 |
| 1994-01-24 | 240 | 240 | 239 | 240 | 21,000 | 2,400 |
| 1994-01-21 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1994-01-20 | 250 | 251 | 246 | 250 | 28,000 | 2,500 |
| 1994-01-19 | 251 | 256 | 251 | 251 | 11,000 | 2,510 |
| 1994-01-18 | 259 | 265 | 251 | 251 | 15,000 | 2,510 |
| 1994-01-17 | 260 | 260 | 240 | 260 | 25,000 | 2,600 |
| 1994-01-14 | 262 | 262 | 254 | 255 | 22,000 | 2,550 |
| 1994-01-13 | 253 | 264 | 252 | 257 | 14,000 | 2,570 |
| 1994-01-12 | 254 | 254 | 240 | 248 | 22,000 | 2,480 |
| 1994-01-11 | 250 | 255 | 250 | 254 | 21,000 | 2,540 |
| 1994-01-10 | 231 | 240 | 231 | 240 | 12,000 | 2,400 |
| 1994-01-07 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1994-01-06 | 235 | 240 | 228 | 228 | 18,000 | 2,280 |
| 1994-01-05 | 236 | 240 | 231 | 231 | 6,000 | 2,310 |
| 1994-01-04 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
