4224 ロンシール工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 285 | 285 | 280 | 282 | 8,000 | 2,820 |
| 1996-12-27 | 270 | 280 | 270 | 280 | 11,000 | 2,800 |
| 1996-12-26 | 273 | 280 | 270 | 270 | 6,000 | 2,700 |
| 1996-12-25 | 270 | 270 | 265 | 270 | 13,000 | 2,700 |
| 1996-12-24 | 278 | 278 | 270 | 270 | 21,000 | 2,700 |
| 1996-12-20 | 283 | 283 | 280 | 283 | 12,000 | 2,830 |
| 1996-12-19 | 290 | 290 | 277 | 278 | 24,000 | 2,780 |
| 1996-12-18 | 297 | 297 | 292 | 292 | 8,000 | 2,920 |
| 1996-12-17 | 292 | 293 | 291 | 293 | 20,000 | 2,930 |
| 1996-12-16 | 295 | 300 | 292 | 292 | 8,000 | 2,920 |
| 1996-12-13 | 296 | 300 | 295 | 300 | 8,000 | 3,000 |
| 1996-12-12 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1996-12-11 | 302 | 302 | 300 | 300 | 9,000 | 3,000 |
| 1996-12-10 | 306 | 306 | 300 | 300 | 18,000 | 3,000 |
| 1996-12-09 | 295 | 295 | 291 | 291 | 15,000 | 2,910 |
| 1996-12-06 | 297 | 298 | 295 | 295 | 34,000 | 2,950 |
| 1996-12-05 | 301 | 301 | 295 | 296 | 21,000 | 2,960 |
| 1996-12-04 | 306 | 306 | 305 | 306 | 16,000 | 3,060 |
| 1996-12-03 | 310 | 310 | 305 | 310 | 15,000 | 3,100 |
| 1996-12-02 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1996-11-29 | 306 | 306 | 305 | 305 | 8,000 | 3,050 |
| 1996-11-28 | 315 | 315 | 306 | 308 | 17,000 | 3,080 |
| 1996-11-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-11-26 | 317 | 320 | 317 | 320 | 3,000 | 3,200 |
| 1996-11-25 | 320 | 320 | 314 | 314 | 12,000 | 3,140 |
| 1996-11-22 | 320 | 322 | 320 | 320 | 12,000 | 3,200 |
| 1996-11-21 | 331 | 332 | 325 | 325 | 25,000 | 3,250 |
| 1996-11-20 | 331 | 332 | 331 | 332 | 14,000 | 3,320 |
| 1996-11-19 | 333 | 333 | 332 | 332 | 13,000 | 3,320 |
| 1996-11-18 | 336 | 340 | 335 | 335 | 24,000 | 3,350 |
| 1996-11-15 | 333 | 337 | 333 | 336 | 42,000 | 3,360 |
| 1996-11-14 | 331 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1996-11-13 | 333 | 333 | 330 | 331 | 25,000 | 3,310 |
| 1996-11-12 | 333 | 333 | 332 | 332 | 17,000 | 3,320 |
| 1996-11-11 | 334 | 335 | 333 | 335 | 9,000 | 3,350 |
| 1996-11-08 | 335 | 335 | 333 | 333 | 16,000 | 3,330 |
| 1996-11-07 | 335 | 338 | 335 | 335 | 20,000 | 3,350 |
| 1996-11-06 | 331 | 333 | 331 | 333 | 6,000 | 3,330 |
| 1996-11-05 | 342 | 342 | 331 | 331 | 16,000 | 3,310 |
| 1996-11-01 | 335 | 336 | 333 | 333 | 12,000 | 3,330 |
| 1996-10-31 | 341 | 344 | 333 | 343 | 17,000 | 3,430 |
| 1996-10-30 | 335 | 335 | 334 | 335 | 7,000 | 3,350 |
| 1996-10-29 | 333 | 335 | 333 | 335 | 5,000 | 3,350 |
| 1996-10-28 | 333 | 341 | 333 | 334 | 6,000 | 3,340 |
| 1996-10-25 | 336 | 336 | 334 | 335 | 29,000 | 3,350 |
| 1996-10-24 | 336 | 336 | 335 | 336 | 7,000 | 3,360 |
| 1996-10-23 | 351 | 357 | 345 | 345 | 20,000 | 3,450 |
| 1996-10-22 | 349 | 357 | 345 | 351 | 38,000 | 3,510 |
| 1996-10-21 | 346 | 346 | 335 | 335 | 27,000 | 3,350 |
| 1996-10-18 | 342 | 345 | 339 | 341 | 29,000 | 3,410 |
| 1996-10-17 | 342 | 342 | 335 | 338 | 17,000 | 3,380 |
| 1996-10-16 | 339 | 340 | 335 | 340 | 13,000 | 3,400 |
| 1996-10-15 | 338 | 338 | 330 | 338 | 32,000 | 3,380 |
| 1996-10-14 | 340 | 340 | 336 | 336 | 11,000 | 3,360 |
| 1996-10-11 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1996-10-09 | 335 | 348 | 335 | 348 | 22,000 | 3,480 |
| 1996-10-08 | 337 | 337 | 335 | 335 | 11,000 | 3,350 |
| 1996-10-07 | 343 | 343 | 337 | 337 | 33,000 | 3,370 |
| 1996-10-04 | 351 | 351 | 341 | 343 | 22,000 | 3,430 |
| 1996-10-03 | 350 | 355 | 350 | 351 | 20,000 | 3,510 |
| 1996-10-02 | 350 | 355 | 350 | 355 | 16,000 | 3,550 |
| 1996-10-01 | 350 | 360 | 348 | 350 | 44,000 | 3,500 |
| 1996-09-30 | 359 | 359 | 350 | 350 | 9,000 | 3,500 |
| 1996-09-27 | 356 | 356 | 350 | 352 | 18,000 | 3,520 |
| 1996-09-26 | 350 | 355 | 350 | 352 | 13,000 | 3,520 |
| 1996-09-25 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1996-09-24 | 354 | 354 | 350 | 351 | 35,000 | 3,510 |
| 1996-09-20 | 361 | 369 | 361 | 369 | 39,000 | 3,690 |
| 1996-09-19 | 368 | 368 | 361 | 362 | 28,000 | 3,620 |
| 1996-09-18 | 361 | 369 | 360 | 368 | 32,000 | 3,680 |
| 1996-09-17 | 367 | 370 | 360 | 360 | 34,000 | 3,600 |
| 1996-09-13 | 362 | 367 | 360 | 366 | 25,000 | 3,660 |
| 1996-09-12 | 370 | 370 | 360 | 365 | 42,000 | 3,650 |
| 1996-09-11 | 375 | 375 | 361 | 371 | 137,000 | 3,710 |
| 1996-09-10 | 355 | 386 | 355 | 380 | 255,000 | 3,800 |
| 1996-09-09 | 350 | 355 | 350 | 352 | 15,000 | 3,520 |
| 1996-09-06 | 349 | 355 | 346 | 355 | 31,000 | 3,550 |
| 1996-09-05 | 355 | 355 | 341 | 350 | 20,000 | 3,500 |
| 1996-09-04 | 355 | 355 | 341 | 341 | 44,000 | 3,410 |
| 1996-09-03 | 340 | 355 | 340 | 355 | 32,000 | 3,550 |
| 1996-09-02 | 341 | 346 | 340 | 340 | 11,000 | 3,400 |
| 1996-08-30 | 354 | 354 | 340 | 340 | 19,000 | 3,400 |
| 1996-08-29 | 347 | 355 | 347 | 355 | 12,000 | 3,550 |
| 1996-08-28 | 348 | 365 | 347 | 347 | 22,000 | 3,470 |
| 1996-08-27 | 347 | 352 | 347 | 350 | 53,000 | 3,500 |
| 1996-08-26 | 347 | 347 | 347 | 347 | 24,000 | 3,470 |
| 1996-08-23 | 350 | 351 | 346 | 347 | 11,000 | 3,470 |
| 1996-08-22 | 350 | 350 | 346 | 350 | 18,000 | 3,500 |
| 1996-08-21 | 348 | 357 | 348 | 350 | 17,000 | 3,500 |
| 1996-08-20 | 350 | 350 | 340 | 350 | 16,000 | 3,500 |
| 1996-08-19 | 350 | 350 | 349 | 350 | 3,000 | 3,500 |
| 1996-08-16 | 346 | 350 | 338 | 345 | 13,000 | 3,450 |
| 1996-08-15 | 343 | 345 | 343 | 343 | 10,000 | 3,430 |
| 1996-08-14 | 336 | 340 | 335 | 340 | 8,000 | 3,400 |
| 1996-08-13 | 330 | 340 | 330 | 336 | 21,000 | 3,360 |
| 1996-08-12 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1996-08-09 | 347 | 355 | 332 | 355 | 22,000 | 3,550 |
| 1996-08-08 | 357 | 357 | 346 | 346 | 20,000 | 3,460 |
| 1996-08-07 | 360 | 375 | 360 | 362 | 36,000 | 3,620 |
| 1996-08-06 | 363 | 369 | 361 | 363 | 36,000 | 3,630 |
| 1996-08-05 | 380 | 383 | 363 | 363 | 84,000 | 3,630 |
| 1996-08-02 | 358 | 385 | 358 | 380 | 228,000 | 3,800 |
| 1996-08-01 | 340 | 355 | 336 | 355 | 44,000 | 3,550 |
| 1996-07-31 | 330 | 334 | 328 | 334 | 17,000 | 3,340 |
| 1996-07-30 | 335 | 335 | 330 | 330 | 13,000 | 3,300 |
| 1996-07-29 | 341 | 341 | 340 | 340 | 12,000 | 3,400 |
| 1996-07-26 | 342 | 350 | 340 | 345 | 17,000 | 3,450 |
| 1996-07-25 | 332 | 350 | 332 | 350 | 23,000 | 3,500 |
| 1996-07-24 | 342 | 342 | 330 | 330 | 18,000 | 3,300 |
| 1996-07-23 | 341 | 345 | 340 | 345 | 17,000 | 3,450 |
| 1996-07-22 | 352 | 352 | 345 | 350 | 17,000 | 3,500 |
| 1996-07-19 | 357 | 357 | 351 | 352 | 30,000 | 3,520 |
| 1996-07-18 | 356 | 356 | 353 | 353 | 16,000 | 3,530 |
| 1996-07-17 | 352 | 356 | 352 | 355 | 12,000 | 3,550 |
| 1996-07-16 | 365 | 365 | 350 | 350 | 37,000 | 3,500 |
| 1996-07-15 | 362 | 362 | 350 | 350 | 19,000 | 3,500 |
| 1996-07-12 | 365 | 369 | 362 | 369 | 13,000 | 3,690 |
| 1996-07-11 | 373 | 373 | 361 | 361 | 27,000 | 3,610 |
| 1996-07-10 | 374 | 380 | 371 | 371 | 54,000 | 3,710 |
| 1996-07-09 | 370 | 373 | 368 | 371 | 30,000 | 3,710 |
| 1996-07-08 | 367 | 370 | 360 | 370 | 68,000 | 3,700 |
| 1996-07-05 | 373 | 373 | 367 | 367 | 20,000 | 3,670 |
| 1996-07-04 | 375 | 379 | 375 | 378 | 29,000 | 3,780 |
| 1996-07-03 | 371 | 378 | 370 | 375 | 25,000 | 3,750 |
| 1996-07-02 | 380 | 380 | 370 | 370 | 20,000 | 3,700 |
| 1996-07-01 | 385 | 385 | 370 | 370 | 32,000 | 3,700 |
| 1996-06-28 | 389 | 390 | 385 | 385 | 56,000 | 3,850 |
| 1996-06-27 | 385 | 395 | 385 | 394 | 163,000 | 3,940 |
| 1996-06-26 | 380 | 387 | 380 | 385 | 83,000 | 3,850 |
| 1996-06-25 | 379 | 382 | 376 | 380 | 81,000 | 3,800 |
| 1996-06-24 | 380 | 382 | 371 | 375 | 33,000 | 3,750 |
| 1996-06-21 | 365 | 380 | 362 | 375 | 89,000 | 3,750 |
| 1996-06-20 | 366 | 370 | 360 | 362 | 34,000 | 3,620 |
| 1996-06-19 | 363 | 363 | 358 | 358 | 40,000 | 3,580 |
| 1996-06-18 | 363 | 365 | 355 | 364 | 38,000 | 3,640 |
| 1996-06-17 | 359 | 360 | 355 | 360 | 20,000 | 3,600 |
| 1996-06-14 | 363 | 363 | 350 | 351 | 37,000 | 3,510 |
| 1996-06-13 | 345 | 360 | 345 | 360 | 31,000 | 3,600 |
| 1996-06-12 | 342 | 342 | 340 | 342 | 22,000 | 3,420 |
| 1996-06-11 | 331 | 332 | 330 | 332 | 34,000 | 3,320 |
| 1996-06-10 | 330 | 331 | 325 | 331 | 23,000 | 3,310 |
| 1996-06-07 | 341 | 341 | 335 | 340 | 45,000 | 3,400 |
| 1996-06-06 | 342 | 345 | 340 | 345 | 53,000 | 3,450 |
| 1996-06-05 | 345 | 349 | 342 | 342 | 59,000 | 3,420 |
| 1996-06-04 | 341 | 350 | 341 | 343 | 34,000 | 3,430 |
| 1996-06-03 | 361 | 363 | 350 | 350 | 25,000 | 3,500 |
| 1996-05-31 | 366 | 366 | 361 | 361 | 30,000 | 3,610 |
| 1996-05-30 | 361 | 365 | 361 | 361 | 33,000 | 3,610 |
| 1996-05-29 | 365 | 366 | 361 | 364 | 30,000 | 3,640 |
| 1996-05-28 | 362 | 365 | 360 | 365 | 54,000 | 3,650 |
| 1996-05-27 | 371 | 371 | 360 | 363 | 37,000 | 3,630 |
| 1996-05-24 | 376 | 379 | 371 | 371 | 45,000 | 3,710 |
| 1996-05-23 | 380 | 385 | 376 | 376 | 40,000 | 3,760 |
| 1996-05-22 | 380 | 385 | 380 | 380 | 56,000 | 3,800 |
| 1996-05-21 | 380 | 385 | 380 | 384 | 42,000 | 3,840 |
| 1996-05-20 | 390 | 394 | 385 | 385 | 42,000 | 3,850 |
| 1996-05-17 | 390 | 396 | 385 | 385 | 98,000 | 3,850 |
| 1996-05-16 | 388 | 390 | 380 | 386 | 82,000 | 3,860 |
| 1996-05-15 | 385 | 390 | 380 | 380 | 160,000 | 3,800 |
| 1996-05-14 | 381 | 381 | 365 | 370 | 50,000 | 3,700 |
| 1996-05-13 | 382 | 385 | 380 | 380 | 46,000 | 3,800 |
| 1996-05-10 | 387 | 388 | 378 | 380 | 89,000 | 3,800 |
| 1996-05-09 | 388 | 394 | 387 | 390 | 89,000 | 3,900 |
| 1996-05-08 | 394 | 397 | 382 | 388 | 107,000 | 3,880 |
| 1996-05-07 | 405 | 415 | 395 | 398 | 293,000 | 3,980 |
| 1996-05-02 | 400 | 408 | 395 | 400 | 683,000 | 4,000 |
| 1996-05-01 | 372 | 380 | 370 | 370 | 64,000 | 3,700 |
| 1996-04-30 | 380 | 380 | 372 | 372 | 81,000 | 3,720 |
| 1996-04-26 | 386 | 387 | 376 | 380 | 158,000 | 3,800 |
| 1996-04-25 | 389 | 397 | 382 | 387 | 429,000 | 3,870 |
| 1996-04-24 | 380 | 390 | 380 | 381 | 374,000 | 3,810 |
| 1996-04-23 | 360 | 382 | 359 | 379 | 382,000 | 3,790 |
| 1996-04-22 | 354 | 355 | 348 | 355 | 115,000 | 3,550 |
| 1996-04-19 | 346 | 350 | 345 | 350 | 82,000 | 3,500 |
| 1996-04-18 | 357 | 360 | 341 | 341 | 80,000 | 3,410 |
| 1996-04-17 | 365 | 366 | 353 | 357 | 95,000 | 3,570 |
| 1996-04-16 | 370 | 375 | 361 | 365 | 345,000 | 3,650 |
| 1996-04-15 | 357 | 366 | 351 | 366 | 146,000 | 3,660 |
| 1996-04-12 | 365 | 368 | 352 | 353 | 182,000 | 3,530 |
| 1996-04-11 | 360 | 370 | 360 | 365 | 357,000 | 3,650 |
| 1996-04-10 | 360 | 366 | 355 | 360 | 391,000 | 3,600 |
| 1996-04-09 | 340 | 352 | 339 | 349 | 131,000 | 3,490 |
| 1996-04-08 | 353 | 355 | 339 | 339 | 181,000 | 3,390 |
| 1996-04-05 | 348 | 360 | 344 | 349 | 786,000 | 3,490 |
| 1996-04-04 | 320 | 340 | 318 | 339 | 262,000 | 3,390 |
| 1996-04-03 | 321 | 321 | 313 | 314 | 52,000 | 3,140 |
| 1996-04-02 | 325 | 325 | 320 | 322 | 39,000 | 3,220 |
| 1996-04-01 | 320 | 325 | 315 | 325 | 76,000 | 3,250 |
| 1996-03-29 | 308 | 320 | 308 | 310 | 108,000 | 3,100 |
| 1996-03-28 | 303 | 310 | 299 | 299 | 37,000 | 2,990 |
| 1996-03-27 | 302 | 302 | 296 | 296 | 34,000 | 2,960 |
| 1996-03-26 | 305 | 310 | 295 | 297 | 35,000 | 2,970 |
| 1996-03-25 | 310 | 315 | 301 | 315 | 57,000 | 3,150 |
| 1996-03-22 | 295 | 300 | 293 | 300 | 20,000 | 3,000 |
| 1996-03-21 | 294 | 294 | 291 | 293 | 15,000 | 2,930 |
| 1996-03-19 | 295 | 295 | 289 | 289 | 16,000 | 2,890 |
| 1996-03-18 | 295 | 295 | 282 | 282 | 11,000 | 2,820 |
| 1996-03-15 | 280 | 299 | 280 | 298 | 22,000 | 2,980 |
| 1996-03-14 | 276 | 276 | 265 | 275 | 54,000 | 2,750 |
| 1996-03-13 | 282 | 282 | 276 | 276 | 17,000 | 2,760 |
| 1996-03-12 | 281 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1996-03-11 | 281 | 281 | 280 | 280 | 16,000 | 2,800 |
| 1996-03-08 | 281 | 285 | 281 | 282 | 8,000 | 2,820 |
| 1996-03-07 | 281 | 282 | 281 | 282 | 6,000 | 2,820 |
| 1996-03-06 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1996-03-05 | 289 | 290 | 285 | 290 | 11,000 | 2,900 |
| 1996-03-04 | 290 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1996-03-01 | 294 | 295 | 285 | 295 | 9,000 | 2,950 |
| 1996-02-29 | 289 | 292 | 276 | 292 | 22,000 | 2,920 |
| 1996-02-28 | 290 | 290 | 285 | 290 | 35,000 | 2,900 |
| 1996-02-27 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1996-02-26 | 300 | 303 | 295 | 296 | 17,000 | 2,960 |
| 1996-02-23 | 300 | 305 | 295 | 295 | 14,000 | 2,950 |
| 1996-02-22 | 296 | 305 | 296 | 305 | 16,000 | 3,050 |
| 1996-02-21 | 298 | 300 | 295 | 296 | 9,000 | 2,960 |
| 1996-02-20 | 300 | 304 | 300 | 300 | 25,000 | 3,000 |
| 1996-02-19 | 305 | 305 | 300 | 300 | 14,000 | 3,000 |
| 1996-02-16 | 310 | 310 | 305 | 307 | 39,000 | 3,070 |
| 1996-02-15 | 310 | 319 | 310 | 315 | 20,000 | 3,150 |
| 1996-02-14 | 318 | 320 | 306 | 306 | 35,000 | 3,060 |
| 1996-02-13 | 335 | 338 | 317 | 319 | 98,000 | 3,190 |
| 1996-02-09 | 320 | 331 | 315 | 331 | 228,000 | 3,310 |
| 1996-02-08 | 307 | 318 | 307 | 318 | 81,000 | 3,180 |
| 1996-02-07 | 312 | 312 | 300 | 305 | 57,000 | 3,050 |
| 1996-02-06 | 310 | 310 | 305 | 305 | 33,000 | 3,050 |
| 1996-02-05 | 314 | 315 | 312 | 312 | 55,000 | 3,120 |
| 1996-02-02 | 318 | 318 | 310 | 314 | 67,000 | 3,140 |
| 1996-02-01 | 316 | 317 | 310 | 314 | 40,000 | 3,140 |
| 1996-01-31 | 304 | 318 | 301 | 307 | 42,000 | 3,070 |
| 1996-01-30 | 300 | 301 | 295 | 295 | 48,000 | 2,950 |
| 1996-01-29 | 296 | 300 | 290 | 295 | 40,000 | 2,950 |
| 1996-01-26 | 296 | 300 | 295 | 300 | 11,000 | 3,000 |
| 1996-01-25 | 295 | 295 | 293 | 293 | 15,000 | 2,930 |
| 1996-01-24 | 298 | 299 | 292 | 292 | 7,000 | 2,920 |
| 1996-01-23 | 301 | 301 | 296 | 298 | 32,000 | 2,980 |
| 1996-01-22 | 306 | 306 | 300 | 301 | 27,000 | 3,010 |
| 1996-01-19 | 308 | 308 | 300 | 301 | 39,000 | 3,010 |
| 1996-01-18 | 320 | 320 | 308 | 308 | 39,000 | 3,080 |
| 1996-01-17 | 330 | 333 | 320 | 320 | 174,000 | 3,200 |
| 1996-01-16 | 310 | 329 | 310 | 323 | 186,000 | 3,230 |
| 1996-01-12 | 297 | 310 | 297 | 308 | 72,000 | 3,080 |
| 1996-01-11 | 296 | 304 | 295 | 295 | 38,000 | 2,950 |
| 1996-01-10 | 300 | 304 | 295 | 296 | 46,000 | 2,960 |
| 1996-01-09 | 295 | 300 | 293 | 300 | 65,000 | 3,000 |
| 1996-01-08 | 299 | 300 | 290 | 300 | 43,000 | 3,000 |
| 1996-01-05 | 295 | 303 | 293 | 303 | 41,000 | 3,030 |
| 1996-01-04 | 292 | 297 | 292 | 295 | 24,000 | 2,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
