4224 ロンシール工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 297 | 297 | 291 | 292 | 27,000 | 2,920 |
| 1995-12-28 | 296 | 305 | 293 | 296 | 32,000 | 2,960 |
| 1995-12-27 | 298 | 301 | 291 | 301 | 61,000 | 3,010 |
| 1995-12-26 | 290 | 298 | 288 | 288 | 38,000 | 2,880 |
| 1995-12-25 | 287 | 296 | 287 | 290 | 39,000 | 2,900 |
| 1995-12-22 | 316 | 317 | 294 | 308 | 136,000 | 3,080 |
| 1995-12-21 | 312 | 320 | 310 | 315 | 507,000 | 3,150 |
| 1995-12-20 | 275 | 304 | 275 | 297 | 585,000 | 2,970 |
| 1995-12-19 | 280 | 281 | 274 | 275 | 124,000 | 2,750 |
| 1995-12-18 | 289 | 291 | 280 | 280 | 77,000 | 2,800 |
| 1995-12-15 | 275 | 285 | 275 | 285 | 74,000 | 2,850 |
| 1995-12-14 | 272 | 275 | 270 | 274 | 35,000 | 2,740 |
| 1995-12-13 | 265 | 270 | 265 | 270 | 42,000 | 2,700 |
| 1995-12-12 | 266 | 270 | 265 | 265 | 19,000 | 2,650 |
| 1995-12-11 | 268 | 268 | 263 | 263 | 14,000 | 2,630 |
| 1995-12-08 | 270 | 270 | 265 | 265 | 38,000 | 2,650 |
| 1995-12-07 | 263 | 270 | 263 | 267 | 20,000 | 2,670 |
| 1995-12-06 | 268 | 270 | 260 | 266 | 28,000 | 2,660 |
| 1995-12-05 | 270 | 274 | 268 | 268 | 60,000 | 2,680 |
| 1995-12-04 | 267 | 270 | 266 | 266 | 19,000 | 2,660 |
| 1995-12-01 | 267 | 270 | 260 | 260 | 15,000 | 2,600 |
| 1995-11-30 | 265 | 275 | 264 | 267 | 39,000 | 2,670 |
| 1995-11-29 | 256 | 263 | 250 | 263 | 42,000 | 2,630 |
| 1995-11-28 | 259 | 264 | 255 | 256 | 19,000 | 2,560 |
| 1995-11-27 | 250 | 260 | 250 | 260 | 20,000 | 2,600 |
| 1995-11-24 | 260 | 260 | 250 | 250 | 14,000 | 2,500 |
| 1995-11-22 | 250 | 250 | 247 | 250 | 23,000 | 2,500 |
| 1995-11-21 | 250 | 250 | 247 | 249 | 18,000 | 2,490 |
| 1995-11-20 | 250 | 250 | 246 | 246 | 17,000 | 2,460 |
| 1995-11-17 | 250 | 250 | 245 | 247 | 25,000 | 2,470 |
| 1995-11-16 | 251 | 255 | 240 | 250 | 36,000 | 2,500 |
| 1995-11-15 | 245 | 250 | 243 | 250 | 15,000 | 2,500 |
| 1995-11-14 | 246 | 250 | 245 | 245 | 22,000 | 2,450 |
| 1995-11-13 | 251 | 255 | 250 | 250 | 30,000 | 2,500 |
| 1995-11-10 | 260 | 265 | 253 | 260 | 39,000 | 2,600 |
| 1995-11-09 | 254 | 262 | 254 | 262 | 19,000 | 2,620 |
| 1995-11-08 | 246 | 251 | 246 | 248 | 23,000 | 2,480 |
| 1995-11-06 | 251 | 251 | 245 | 245 | 18,000 | 2,450 |
| 1995-11-02 | 255 | 255 | 246 | 251 | 19,000 | 2,510 |
| 1995-11-01 | 249 | 250 | 245 | 245 | 14,000 | 2,450 |
| 1995-10-31 | 255 | 255 | 248 | 248 | 16,000 | 2,480 |
| 1995-10-30 | 255 | 255 | 251 | 253 | 11,000 | 2,530 |
| 1995-10-27 | 250 | 257 | 250 | 250 | 33,000 | 2,500 |
| 1995-10-26 | 250 | 260 | 248 | 248 | 33,000 | 2,480 |
| 1995-10-25 | 250 | 255 | 247 | 247 | 30,000 | 2,470 |
| 1995-10-24 | 247 | 255 | 245 | 255 | 14,000 | 2,550 |
| 1995-10-23 | 256 | 256 | 247 | 247 | 12,000 | 2,470 |
| 1995-10-20 | 260 | 260 | 247 | 247 | 10,000 | 2,470 |
| 1995-10-19 | 247 | 250 | 247 | 247 | 22,000 | 2,470 |
| 1995-10-18 | 253 | 253 | 245 | 245 | 11,000 | 2,450 |
| 1995-10-17 | 253 | 255 | 250 | 255 | 35,000 | 2,550 |
| 1995-10-16 | 255 | 255 | 252 | 252 | 7,000 | 2,520 |
| 1995-10-13 | 256 | 260 | 250 | 260 | 27,000 | 2,600 |
| 1995-10-11 | 257 | 260 | 255 | 255 | 8,000 | 2,550 |
| 1995-10-09 | 256 | 265 | 256 | 264 | 12,000 | 2,640 |
| 1995-10-06 | 261 | 264 | 255 | 255 | 19,000 | 2,550 |
| 1995-10-05 | 260 | 260 | 260 | 260 | 22,000 | 2,600 |
| 1995-10-04 | 260 | 260 | 258 | 258 | 13,000 | 2,580 |
| 1995-10-03 | 260 | 268 | 255 | 268 | 8,000 | 2,680 |
| 1995-10-02 | 261 | 261 | 260 | 260 | 17,000 | 2,600 |
| 1995-09-29 | 270 | 275 | 268 | 268 | 37,000 | 2,680 |
| 1995-09-28 | 269 | 269 | 261 | 261 | 22,000 | 2,610 |
| 1995-09-27 | 266 | 266 | 261 | 261 | 9,000 | 2,610 |
| 1995-09-26 | 260 | 269 | 260 | 261 | 32,000 | 2,610 |
| 1995-09-25 | 261 | 262 | 261 | 262 | 8,000 | 2,620 |
| 1995-09-22 | 274 | 274 | 263 | 268 | 12,000 | 2,680 |
| 1995-09-21 | 271 | 271 | 263 | 269 | 14,000 | 2,690 |
| 1995-09-20 | 287 | 287 | 275 | 275 | 58,000 | 2,750 |
| 1995-09-19 | 280 | 287 | 280 | 287 | 54,000 | 2,870 |
| 1995-09-18 | 290 | 291 | 278 | 278 | 59,000 | 2,780 |
| 1995-09-14 | 269 | 285 | 269 | 285 | 128,000 | 2,850 |
| 1995-09-13 | 260 | 265 | 260 | 265 | 28,000 | 2,650 |
| 1995-09-12 | 262 | 262 | 257 | 257 | 38,000 | 2,570 |
| 1995-09-11 | 269 | 269 | 260 | 260 | 23,000 | 2,600 |
| 1995-09-08 | 256 | 269 | 255 | 269 | 31,000 | 2,690 |
| 1995-09-07 | 269 | 269 | 257 | 265 | 14,000 | 2,650 |
| 1995-09-06 | 260 | 261 | 255 | 255 | 28,000 | 2,550 |
| 1995-09-05 | 263 | 263 | 260 | 263 | 10,000 | 2,630 |
| 1995-09-04 | 270 | 275 | 265 | 265 | 19,000 | 2,650 |
| 1995-09-01 | 279 | 279 | 270 | 270 | 27,000 | 2,700 |
| 1995-08-31 | 279 | 280 | 274 | 276 | 29,000 | 2,760 |
| 1995-08-30 | 274 | 275 | 270 | 270 | 54,000 | 2,700 |
| 1995-08-29 | 267 | 274 | 266 | 269 | 35,000 | 2,690 |
| 1995-08-28 | 268 | 268 | 265 | 266 | 23,000 | 2,660 |
| 1995-08-25 | 255 | 270 | 255 | 265 | 59,000 | 2,650 |
| 1995-08-24 | 260 | 270 | 260 | 265 | 17,000 | 2,650 |
| 1995-08-23 | 273 | 278 | 266 | 275 | 22,000 | 2,750 |
| 1995-08-22 | 272 | 275 | 272 | 273 | 32,000 | 2,730 |
| 1995-08-21 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 1995-08-18 | 274 | 280 | 270 | 279 | 24,000 | 2,790 |
| 1995-08-17 | 274 | 280 | 266 | 269 | 34,000 | 2,690 |
| 1995-08-16 | 275 | 282 | 267 | 278 | 41,000 | 2,780 |
| 1995-08-15 | 258 | 261 | 257 | 261 | 21,000 | 2,610 |
| 1995-08-14 | 263 | 263 | 257 | 257 | 29,000 | 2,570 |
| 1995-08-11 | 261 | 265 | 260 | 263 | 49,000 | 2,630 |
| 1995-08-10 | 277 | 277 | 265 | 265 | 28,000 | 2,650 |
| 1995-08-09 | 281 | 284 | 270 | 279 | 42,000 | 2,790 |
| 1995-08-08 | 281 | 288 | 270 | 280 | 62,000 | 2,800 |
| 1995-08-07 | 256 | 284 | 256 | 281 | 51,000 | 2,810 |
| 1995-08-04 | 271 | 275 | 252 | 252 | 75,000 | 2,520 |
| 1995-08-03 | 293 | 295 | 266 | 266 | 75,000 | 2,660 |
| 1995-08-02 | 285 | 299 | 280 | 288 | 385,000 | 2,880 |
| 1995-08-01 | 264 | 295 | 260 | 280 | 367,000 | 2,800 |
| 1995-07-31 | 265 | 266 | 255 | 264 | 95,000 | 2,640 |
| 1995-07-28 | 245 | 270 | 244 | 267 | 134,000 | 2,670 |
| 1995-07-27 | 233 | 233 | 232 | 233 | 6,000 | 2,330 |
| 1995-07-26 | 232 | 232 | 232 | 232 | 13,000 | 2,320 |
| 1995-07-21 | 231 | 240 | 230 | 230 | 21,000 | 2,300 |
| 1995-07-20 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1995-07-19 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 1995-07-18 | 247 | 247 | 243 | 243 | 6,000 | 2,430 |
| 1995-07-14 | 252 | 252 | 240 | 240 | 19,000 | 2,400 |
| 1995-07-13 | 237 | 250 | 235 | 250 | 25,000 | 2,500 |
| 1995-07-12 | 237 | 242 | 236 | 237 | 10,000 | 2,370 |
| 1995-07-11 | 244 | 244 | 231 | 231 | 9,000 | 2,310 |
| 1995-07-10 | 253 | 255 | 250 | 253 | 33,000 | 2,530 |
| 1995-07-07 | 220 | 244 | 220 | 235 | 39,000 | 2,350 |
| 1995-07-06 | 210 | 214 | 209 | 210 | 26,000 | 2,100 |
| 1995-07-05 | 205 | 210 | 205 | 210 | 20,000 | 2,100 |
| 1995-07-04 | 215 | 215 | 205 | 208 | 32,000 | 2,080 |
| 1995-07-03 | 213 | 220 | 213 | 220 | 7,000 | 2,200 |
| 1995-06-30 | 220 | 220 | 215 | 215 | 10,000 | 2,150 |
| 1995-06-29 | 228 | 228 | 220 | 220 | 6,000 | 2,200 |
| 1995-06-28 | 220 | 228 | 210 | 228 | 17,000 | 2,280 |
| 1995-06-27 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 1995-06-26 | 221 | 221 | 220 | 220 | 8,000 | 2,200 |
| 1995-06-23 | 221 | 221 | 216 | 216 | 3,000 | 2,160 |
| 1995-06-22 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 1995-06-21 | 211 | 211 | 210 | 211 | 8,000 | 2,110 |
| 1995-06-20 | 220 | 221 | 210 | 210 | 27,000 | 2,100 |
| 1995-06-19 | 230 | 230 | 215 | 215 | 7,000 | 2,150 |
| 1995-06-16 | 228 | 228 | 222 | 225 | 15,000 | 2,250 |
| 1995-06-15 | 213 | 220 | 213 | 220 | 17,000 | 2,200 |
| 1995-06-14 | 208 | 213 | 205 | 208 | 24,000 | 2,080 |
| 1995-06-13 | 205 | 208 | 205 | 208 | 20,000 | 2,080 |
| 1995-06-12 | 230 | 230 | 215 | 215 | 29,000 | 2,150 |
| 1995-06-09 | 236 | 236 | 230 | 230 | 13,000 | 2,300 |
| 1995-06-08 | 235 | 235 | 232 | 235 | 28,000 | 2,350 |
| 1995-06-07 | 238 | 240 | 236 | 240 | 11,000 | 2,400 |
| 1995-06-06 | 245 | 250 | 231 | 232 | 37,000 | 2,320 |
| 1995-06-05 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1995-06-02 | 248 | 265 | 248 | 260 | 22,000 | 2,600 |
| 1995-06-01 | 256 | 256 | 245 | 245 | 10,000 | 2,450 |
| 1995-05-31 | 250 | 255 | 246 | 255 | 18,000 | 2,550 |
| 1995-05-30 | 244 | 247 | 241 | 247 | 15,000 | 2,470 |
| 1995-05-29 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1995-05-26 | 251 | 253 | 250 | 253 | 15,000 | 2,530 |
| 1995-05-25 | 256 | 257 | 255 | 255 | 22,000 | 2,550 |
| 1995-05-24 | 258 | 258 | 255 | 255 | 11,000 | 2,550 |
| 1995-05-23 | 260 | 260 | 255 | 255 | 29,000 | 2,550 |
| 1995-05-22 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1995-05-19 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 1995-05-18 | 281 | 281 | 270 | 270 | 17,000 | 2,700 |
| 1995-05-16 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1995-05-15 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 1995-05-12 | 285 | 295 | 285 | 285 | 8,000 | 2,850 |
| 1995-05-11 | 300 | 300 | 290 | 295 | 21,000 | 2,950 |
| 1995-05-10 | 290 | 295 | 290 | 295 | 14,000 | 2,950 |
| 1995-05-09 | 299 | 300 | 290 | 290 | 15,000 | 2,900 |
| 1995-05-08 | 300 | 302 | 300 | 300 | 6,000 | 3,000 |
| 1995-05-02 | 296 | 301 | 296 | 301 | 12,000 | 3,010 |
| 1995-05-01 | 290 | 295 | 290 | 290 | 14,000 | 2,900 |
| 1995-04-28 | 307 | 307 | 295 | 295 | 8,000 | 2,950 |
| 1995-04-27 | 295 | 302 | 295 | 302 | 6,000 | 3,020 |
| 1995-04-26 | 300 | 305 | 298 | 298 | 9,000 | 2,980 |
| 1995-04-25 | 305 | 305 | 298 | 298 | 9,000 | 2,980 |
| 1995-04-24 | 302 | 302 | 301 | 301 | 6,000 | 3,010 |
| 1995-04-21 | 310 | 312 | 300 | 312 | 43,000 | 3,120 |
| 1995-04-20 | 295 | 300 | 293 | 300 | 30,000 | 3,000 |
| 1995-04-19 | 291 | 291 | 291 | 291 | 8,000 | 2,910 |
| 1995-04-17 | 297 | 297 | 295 | 297 | 13,000 | 2,970 |
| 1995-04-14 | 298 | 300 | 297 | 298 | 19,000 | 2,980 |
| 1995-04-13 | 299 | 300 | 294 | 294 | 14,000 | 2,940 |
| 1995-04-12 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 1995-04-11 | 286 | 290 | 284 | 290 | 11,000 | 2,900 |
| 1995-04-10 | 286 | 286 | 283 | 285 | 13,000 | 2,850 |
| 1995-04-07 | 284 | 285 | 284 | 285 | 10,000 | 2,850 |
| 1995-04-06 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 1995-04-05 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 1995-04-04 | 291 | 300 | 290 | 300 | 15,000 | 3,000 |
| 1995-04-03 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1995-03-31 | 314 | 314 | 310 | 310 | 14,000 | 3,100 |
| 1995-03-30 | 308 | 309 | 300 | 309 | 14,000 | 3,090 |
| 1995-03-29 | 310 | 310 | 305 | 309 | 15,000 | 3,090 |
| 1995-03-28 | 309 | 310 | 305 | 305 | 21,000 | 3,050 |
| 1995-03-27 | 271 | 275 | 268 | 270 | 43,000 | 2,700 |
| 1995-03-24 | 280 | 281 | 275 | 276 | 33,000 | 2,760 |
| 1995-03-23 | 291 | 291 | 270 | 285 | 50,000 | 2,850 |
| 1995-03-22 | 291 | 295 | 291 | 295 | 16,000 | 2,950 |
| 1995-03-20 | 301 | 301 | 290 | 290 | 48,000 | 2,900 |
| 1995-03-17 | 305 | 310 | 301 | 301 | 31,000 | 3,010 |
| 1995-03-16 | 306 | 318 | 305 | 313 | 21,000 | 3,130 |
| 1995-03-15 | 315 | 315 | 307 | 315 | 17,000 | 3,150 |
| 1995-03-14 | 305 | 315 | 305 | 315 | 22,000 | 3,150 |
| 1995-03-13 | 307 | 307 | 305 | 305 | 24,000 | 3,050 |
| 1995-03-10 | 320 | 326 | 317 | 326 | 12,000 | 3,260 |
| 1995-03-09 | 324 | 325 | 317 | 325 | 11,000 | 3,250 |
| 1995-03-08 | 320 | 320 | 312 | 312 | 17,000 | 3,120 |
| 1995-03-07 | 320 | 321 | 320 | 320 | 27,000 | 3,200 |
| 1995-03-06 | 325 | 330 | 325 | 327 | 16,000 | 3,270 |
| 1995-03-03 | 320 | 328 | 320 | 328 | 18,000 | 3,280 |
| 1995-03-02 | 326 | 334 | 322 | 322 | 26,000 | 3,220 |
| 1995-03-01 | 325 | 332 | 325 | 326 | 16,000 | 3,260 |
| 1995-02-28 | 317 | 338 | 317 | 327 | 39,000 | 3,270 |
| 1995-02-27 | 330 | 330 | 291 | 309 | 54,000 | 3,090 |
| 1995-02-24 | 340 | 340 | 330 | 330 | 18,000 | 3,300 |
| 1995-02-23 | 349 | 349 | 330 | 330 | 17,000 | 3,300 |
| 1995-02-22 | 345 | 349 | 343 | 349 | 57,000 | 3,490 |
| 1995-02-21 | 330 | 348 | 327 | 345 | 63,000 | 3,450 |
| 1995-02-20 | 330 | 339 | 330 | 330 | 27,000 | 3,300 |
| 1995-02-17 | 330 | 340 | 330 | 340 | 16,000 | 3,400 |
| 1995-02-16 | 330 | 340 | 330 | 335 | 13,000 | 3,350 |
| 1995-02-15 | 325 | 333 | 324 | 333 | 6,000 | 3,330 |
| 1995-02-14 | 331 | 331 | 323 | 323 | 22,000 | 3,230 |
| 1995-02-13 | 335 | 336 | 331 | 331 | 52,000 | 3,310 |
| 1995-02-10 | 344 | 344 | 336 | 336 | 8,000 | 3,360 |
| 1995-02-09 | 345 | 345 | 336 | 341 | 15,000 | 3,410 |
| 1995-02-08 | 343 | 345 | 336 | 345 | 20,000 | 3,450 |
| 1995-02-07 | 332 | 345 | 331 | 344 | 19,000 | 3,440 |
| 1995-02-06 | 335 | 340 | 330 | 331 | 27,000 | 3,310 |
| 1995-02-03 | 349 | 349 | 340 | 340 | 26,000 | 3,400 |
| 1995-02-02 | 365 | 365 | 350 | 350 | 28,000 | 3,500 |
| 1995-02-01 | 369 | 370 | 361 | 367 | 76,000 | 3,670 |
| 1995-01-31 | 380 | 380 | 360 | 360 | 208,000 | 3,600 |
| 1995-01-30 | 350 | 373 | 350 | 372 | 255,000 | 3,720 |
| 1995-01-27 | 354 | 359 | 342 | 347 | 112,000 | 3,470 |
| 1995-01-26 | 350 | 359 | 342 | 354 | 115,000 | 3,540 |
| 1995-01-25 | 323 | 350 | 311 | 348 | 90,000 | 3,480 |
| 1995-01-24 | 300 | 328 | 299 | 328 | 45,000 | 3,280 |
| 1995-01-23 | 320 | 325 | 300 | 300 | 40,000 | 3,000 |
| 1995-01-20 | 340 | 340 | 330 | 330 | 30,000 | 3,300 |
| 1995-01-19 | 356 | 360 | 335 | 340 | 53,000 | 3,400 |
| 1995-01-18 | 350 | 362 | 350 | 355 | 73,000 | 3,550 |
| 1995-01-17 | 336 | 337 | 335 | 336 | 26,000 | 3,360 |
| 1995-01-13 | 336 | 337 | 336 | 336 | 12,000 | 3,360 |
| 1995-01-12 | 340 | 340 | 336 | 336 | 16,000 | 3,360 |
| 1995-01-11 | 336 | 337 | 335 | 335 | 39,000 | 3,350 |
| 1995-01-10 | 340 | 343 | 335 | 335 | 19,000 | 3,350 |
| 1995-01-09 | 350 | 350 | 341 | 341 | 25,000 | 3,410 |
| 1995-01-06 | 346 | 349 | 341 | 349 | 15,000 | 3,490 |
| 1995-01-05 | 345 | 350 | 345 | 349 | 21,000 | 3,490 |
| 1995-01-04 | 344 | 350 | 344 | 350 | 17,000 | 3,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
