4224 ロンシール工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 113 | 113 | 108 | 110 | 19,000 | 1,100 |
| 1997-12-29 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 1997-12-26 | 105 | 115 | 105 | 115 | 11,000 | 1,150 |
| 1997-12-25 | 111 | 118 | 105 | 118 | 12,000 | 1,180 |
| 1997-12-24 | 100 | 120 | 100 | 115 | 57,000 | 1,150 |
| 1997-12-22 | 95 | 105 | 95 | 105 | 21,000 | 1,050 |
| 1997-12-19 | 109 | 109 | 100 | 105 | 24,000 | 1,050 |
| 1997-12-18 | 115 | 115 | 110 | 110 | 8,000 | 1,100 |
| 1997-12-17 | 110 | 115 | 107 | 115 | 15,000 | 1,150 |
| 1997-12-15 | 111 | 115 | 110 | 115 | 14,000 | 1,150 |
| 1997-12-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1997-12-11 | 120 | 120 | 116 | 116 | 4,000 | 1,160 |
| 1997-12-10 | 131 | 131 | 120 | 120 | 23,000 | 1,200 |
| 1997-12-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1997-12-08 | 118 | 118 | 115 | 115 | 8,000 | 1,150 |
| 1997-12-05 | 120 | 120 | 118 | 118 | 12,000 | 1,180 |
| 1997-12-02 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 1997-12-01 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1997-11-28 | 115 | 115 | 111 | 112 | 18,000 | 1,120 |
| 1997-11-27 | 115 | 116 | 105 | 105 | 42,000 | 1,050 |
| 1997-11-26 | 111 | 120 | 111 | 111 | 55,000 | 1,110 |
| 1997-11-25 | 101 | 101 | 100 | 100 | 66,000 | 1,000 |
| 1997-11-21 | 123 | 146 | 123 | 141 | 13,000 | 1,410 |
| 1997-11-20 | 122 | 122 | 120 | 121 | 23,000 | 1,210 |
| 1997-11-19 | 129 | 130 | 125 | 125 | 28,000 | 1,250 |
| 1997-11-18 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 1997-11-17 | 120 | 130 | 120 | 127 | 27,000 | 1,270 |
| 1997-11-14 | 126 | 126 | 124 | 125 | 13,000 | 1,250 |
| 1997-11-13 | 124 | 126 | 124 | 125 | 33,000 | 1,250 |
| 1997-11-12 | 125 | 126 | 124 | 125 | 7,000 | 1,250 |
| 1997-11-11 | 126 | 130 | 125 | 126 | 18,000 | 1,260 |
| 1997-11-10 | 130 | 134 | 125 | 130 | 20,000 | 1,300 |
| 1997-11-07 | 140 | 140 | 130 | 130 | 29,000 | 1,300 |
| 1997-11-06 | 146 | 146 | 140 | 140 | 4,000 | 1,400 |
| 1997-11-05 | 146 | 150 | 146 | 150 | 3,000 | 1,500 |
| 1997-11-04 | 146 | 146 | 145 | 145 | 12,000 | 1,450 |
| 1997-10-31 | 150 | 150 | 145 | 145 | 10,000 | 1,450 |
| 1997-10-30 | 150 | 150 | 146 | 146 | 12,000 | 1,460 |
| 1997-10-29 | 145 | 150 | 140 | 150 | 21,000 | 1,500 |
| 1997-10-28 | 145 | 145 | 130 | 131 | 23,000 | 1,310 |
| 1997-10-27 | 149 | 149 | 149 | 149 | 6,000 | 1,490 |
| 1997-10-24 | 145 | 146 | 145 | 145 | 12,000 | 1,450 |
| 1997-10-23 | 160 | 160 | 150 | 150 | 9,000 | 1,500 |
| 1997-10-22 | 150 | 157 | 150 | 157 | 22,000 | 1,570 |
| 1997-10-21 | 146 | 149 | 146 | 149 | 14,000 | 1,490 |
| 1997-10-20 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1997-10-17 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 1997-10-15 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 1997-10-14 | 137 | 137 | 135 | 135 | 17,000 | 1,350 |
| 1997-10-13 | 140 | 140 | 137 | 137 | 8,000 | 1,370 |
| 1997-10-09 | 144 | 145 | 143 | 143 | 17,000 | 1,430 |
| 1997-10-08 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 1997-10-07 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1997-10-06 | 136 | 136 | 135 | 135 | 7,000 | 1,350 |
| 1997-10-03 | 140 | 145 | 135 | 135 | 12,000 | 1,350 |
| 1997-10-02 | 135 | 135 | 132 | 132 | 17,000 | 1,320 |
| 1997-10-01 | 128 | 130 | 126 | 130 | 14,000 | 1,300 |
| 1997-09-30 | 124 | 126 | 124 | 126 | 25,000 | 1,260 |
| 1997-09-29 | 130 | 130 | 126 | 126 | 5,000 | 1,260 |
| 1997-09-26 | 140 | 143 | 130 | 130 | 14,000 | 1,300 |
| 1997-09-25 | 146 | 146 | 140 | 140 | 20,000 | 1,400 |
| 1997-09-24 | 130 | 141 | 130 | 141 | 36,000 | 1,410 |
| 1997-09-22 | 140 | 141 | 140 | 140 | 24,000 | 1,400 |
| 1997-09-19 | 157 | 158 | 147 | 158 | 18,000 | 1,580 |
| 1997-09-18 | 165 | 165 | 147 | 147 | 11,000 | 1,470 |
| 1997-09-17 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 1997-09-16 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 1997-09-11 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 1997-09-09 | 173 | 173 | 170 | 170 | 15,000 | 1,700 |
| 1997-09-08 | 179 | 179 | 170 | 170 | 21,000 | 1,700 |
| 1997-09-04 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1997-09-03 | 175 | 185 | 175 | 185 | 12,000 | 1,850 |
| 1997-09-02 | 185 | 185 | 175 | 175 | 10,000 | 1,750 |
| 1997-09-01 | 179 | 179 | 175 | 175 | 6,000 | 1,750 |
| 1997-08-29 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 1997-08-28 | 180 | 185 | 180 | 180 | 20,000 | 1,800 |
| 1997-08-27 | 182 | 182 | 180 | 180 | 29,000 | 1,800 |
| 1997-08-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1997-08-25 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1997-08-22 | 190 | 190 | 183 | 183 | 3,000 | 1,830 |
| 1997-08-21 | 185 | 192 | 184 | 190 | 10,000 | 1,900 |
| 1997-08-20 | 191 | 195 | 190 | 190 | 8,000 | 1,900 |
| 1997-08-19 | 183 | 184 | 183 | 184 | 6,000 | 1,840 |
| 1997-08-18 | 183 | 184 | 183 | 184 | 5,000 | 1,840 |
| 1997-08-15 | 184 | 195 | 184 | 195 | 14,000 | 1,950 |
| 1997-08-14 | 181 | 184 | 181 | 184 | 4,000 | 1,840 |
| 1997-08-13 | 182 | 185 | 171 | 180 | 37,000 | 1,800 |
| 1997-08-12 | 190 | 190 | 181 | 181 | 15,000 | 1,810 |
| 1997-08-11 | 190 | 193 | 190 | 193 | 9,000 | 1,930 |
| 1997-08-08 | 192 | 192 | 190 | 190 | 17,000 | 1,900 |
| 1997-08-06 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 1997-08-05 | 190 | 190 | 187 | 190 | 17,000 | 1,900 |
| 1997-08-04 | 190 | 200 | 185 | 185 | 14,000 | 1,850 |
| 1997-08-01 | 200 | 205 | 198 | 205 | 31,000 | 2,050 |
| 1997-07-31 | 210 | 210 | 200 | 200 | 13,000 | 2,000 |
| 1997-07-30 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 1997-07-29 | 201 | 205 | 200 | 201 | 17,000 | 2,010 |
| 1997-07-28 | 202 | 210 | 202 | 210 | 7,000 | 2,100 |
| 1997-07-25 | 200 | 201 | 200 | 200 | 23,000 | 2,000 |
| 1997-07-24 | 200 | 203 | 200 | 201 | 18,000 | 2,010 |
| 1997-07-23 | 208 | 208 | 198 | 198 | 29,000 | 1,980 |
| 1997-07-22 | 225 | 225 | 211 | 211 | 9,000 | 2,110 |
| 1997-07-18 | 220 | 220 | 211 | 215 | 11,000 | 2,150 |
| 1997-07-17 | 225 | 225 | 211 | 211 | 9,000 | 2,110 |
| 1997-07-16 | 218 | 218 | 212 | 212 | 8,000 | 2,120 |
| 1997-07-15 | 220 | 220 | 211 | 213 | 18,000 | 2,130 |
| 1997-07-14 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1997-07-11 | 222 | 222 | 220 | 220 | 8,000 | 2,200 |
| 1997-07-10 | 234 | 234 | 234 | 234 | 12,000 | 2,340 |
| 1997-07-09 | 225 | 226 | 221 | 221 | 8,000 | 2,210 |
| 1997-07-08 | 226 | 226 | 221 | 222 | 22,000 | 2,220 |
| 1997-07-07 | 230 | 230 | 227 | 227 | 18,000 | 2,270 |
| 1997-07-04 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 1997-07-03 | 231 | 231 | 231 | 231 | 11,000 | 2,310 |
| 1997-07-02 | 233 | 233 | 230 | 230 | 9,000 | 2,300 |
| 1997-07-01 | 240 | 240 | 232 | 232 | 8,000 | 2,320 |
| 1997-06-30 | 242 | 242 | 230 | 230 | 20,000 | 2,300 |
| 1997-06-27 | 245 | 245 | 240 | 240 | 2,000 | 2,400 |
| 1997-06-26 | 236 | 241 | 236 | 240 | 6,000 | 2,400 |
| 1997-06-25 | 235 | 235 | 230 | 232 | 25,000 | 2,320 |
| 1997-06-24 | 240 | 240 | 235 | 235 | 8,000 | 2,350 |
| 1997-06-23 | 243 | 243 | 235 | 240 | 23,000 | 2,400 |
| 1997-06-20 | 246 | 246 | 242 | 242 | 11,000 | 2,420 |
| 1997-06-19 | 250 | 250 | 247 | 247 | 14,000 | 2,470 |
| 1997-06-18 | 258 | 258 | 250 | 252 | 8,000 | 2,520 |
| 1997-06-17 | 258 | 265 | 257 | 257 | 35,000 | 2,570 |
| 1997-06-16 | 246 | 256 | 246 | 255 | 34,000 | 2,550 |
| 1997-06-13 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 1997-06-12 | 249 | 249 | 243 | 249 | 6,000 | 2,490 |
| 1997-06-11 | 245 | 247 | 242 | 242 | 7,000 | 2,420 |
| 1997-06-10 | 242 | 243 | 240 | 240 | 9,000 | 2,400 |
| 1997-06-09 | 243 | 243 | 241 | 241 | 4,000 | 2,410 |
| 1997-06-06 | 249 | 249 | 240 | 240 | 4,000 | 2,400 |
| 1997-06-05 | 240 | 250 | 240 | 250 | 12,000 | 2,500 |
| 1997-06-04 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
| 1997-06-03 | 242 | 248 | 240 | 240 | 23,000 | 2,400 |
| 1997-06-02 | 242 | 245 | 242 | 242 | 15,000 | 2,420 |
| 1997-05-30 | 250 | 250 | 241 | 241 | 12,000 | 2,410 |
| 1997-05-29 | 245 | 245 | 242 | 242 | 8,000 | 2,420 |
| 1997-05-28 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 1997-05-27 | 248 | 248 | 242 | 244 | 5,000 | 2,440 |
| 1997-05-26 | 252 | 252 | 241 | 250 | 13,000 | 2,500 |
| 1997-05-23 | 251 | 251 | 248 | 248 | 11,000 | 2,480 |
| 1997-05-22 | 254 | 254 | 250 | 251 | 8,000 | 2,510 |
| 1997-05-21 | 255 | 259 | 250 | 259 | 12,000 | 2,590 |
| 1997-05-20 | 266 | 268 | 260 | 260 | 20,000 | 2,600 |
| 1997-05-19 | 261 | 270 | 261 | 265 | 12,000 | 2,650 |
| 1997-05-16 | 250 | 260 | 248 | 256 | 31,000 | 2,560 |
| 1997-05-15 | 260 | 260 | 255 | 255 | 14,000 | 2,550 |
| 1997-05-14 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1997-05-13 | 261 | 263 | 260 | 260 | 11,000 | 2,600 |
| 1997-05-12 | 256 | 260 | 255 | 260 | 8,000 | 2,600 |
| 1997-05-09 | 267 | 267 | 261 | 261 | 9,000 | 2,610 |
| 1997-05-08 | 265 | 267 | 260 | 260 | 15,000 | 2,600 |
| 1997-05-07 | 260 | 271 | 255 | 266 | 45,000 | 2,660 |
| 1997-05-06 | 251 | 254 | 248 | 250 | 18,000 | 2,500 |
| 1997-05-02 | 247 | 247 | 245 | 245 | 6,000 | 2,450 |
| 1997-05-01 | 259 | 259 | 245 | 245 | 10,000 | 2,450 |
| 1997-04-30 | 248 | 248 | 240 | 247 | 13,000 | 2,470 |
| 1997-04-28 | 243 | 243 | 240 | 243 | 12,000 | 2,430 |
| 1997-04-25 | 245 | 248 | 245 | 245 | 9,000 | 2,450 |
| 1997-04-24 | 245 | 255 | 245 | 248 | 20,000 | 2,480 |
| 1997-04-23 | 250 | 250 | 245 | 245 | 26,000 | 2,450 |
| 1997-04-22 | 251 | 259 | 246 | 259 | 47,000 | 2,590 |
| 1997-04-21 | 251 | 265 | 250 | 250 | 68,000 | 2,500 |
| 1997-04-18 | 230 | 260 | 230 | 255 | 135,000 | 2,550 |
| 1997-04-17 | 220 | 230 | 220 | 220 | 25,000 | 2,200 |
| 1997-04-16 | 210 | 219 | 206 | 219 | 8,000 | 2,190 |
| 1997-04-15 | 200 | 205 | 200 | 205 | 9,000 | 2,050 |
| 1997-04-14 | 194 | 198 | 190 | 198 | 16,000 | 1,980 |
| 1997-04-11 | 194 | 194 | 190 | 194 | 16,000 | 1,940 |
| 1997-04-10 | 190 | 198 | 184 | 184 | 22,000 | 1,840 |
| 1997-04-09 | 200 | 206 | 195 | 200 | 22,000 | 2,000 |
| 1997-04-08 | 225 | 225 | 210 | 210 | 11,000 | 2,100 |
| 1997-04-07 | 230 | 230 | 226 | 226 | 20,000 | 2,260 |
| 1997-04-04 | 230 | 230 | 230 | 230 | 12,000 | 2,300 |
| 1997-04-03 | 235 | 235 | 230 | 230 | 9,000 | 2,300 |
| 1997-04-02 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 1997-04-01 | 236 | 239 | 236 | 238 | 11,000 | 2,380 |
| 1997-03-31 | 238 | 240 | 235 | 235 | 16,000 | 2,350 |
| 1997-03-28 | 239 | 240 | 238 | 240 | 8,000 | 2,400 |
| 1997-03-27 | 242 | 242 | 239 | 239 | 16,000 | 2,390 |
| 1997-03-26 | 242 | 242 | 241 | 241 | 8,000 | 2,410 |
| 1997-03-25 | 245 | 245 | 241 | 241 | 16,000 | 2,410 |
| 1997-03-24 | 247 | 247 | 241 | 241 | 16,000 | 2,410 |
| 1997-03-21 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1997-03-19 | 260 | 260 | 250 | 250 | 27,000 | 2,500 |
| 1997-03-18 | 247 | 251 | 247 | 250 | 9,000 | 2,500 |
| 1997-03-17 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 1997-03-14 | 235 | 245 | 235 | 245 | 41,000 | 2,450 |
| 1997-03-13 | 243 | 245 | 241 | 241 | 29,000 | 2,410 |
| 1997-03-12 | 246 | 246 | 243 | 245 | 16,000 | 2,450 |
| 1997-03-11 | 248 | 248 | 245 | 245 | 14,000 | 2,450 |
| 1997-03-10 | 250 | 255 | 248 | 248 | 18,000 | 2,480 |
| 1997-03-07 | 251 | 255 | 251 | 251 | 6,000 | 2,510 |
| 1997-03-06 | 260 | 260 | 251 | 251 | 16,000 | 2,510 |
| 1997-03-05 | 261 | 263 | 260 | 263 | 8,000 | 2,630 |
| 1997-03-04 | 266 | 266 | 261 | 261 | 13,000 | 2,610 |
| 1997-03-03 | 268 | 268 | 261 | 261 | 14,000 | 2,610 |
| 1997-02-28 | 263 | 268 | 263 | 268 | 6,000 | 2,680 |
| 1997-02-27 | 260 | 268 | 258 | 268 | 31,000 | 2,680 |
| 1997-02-26 | 259 | 269 | 256 | 265 | 36,000 | 2,650 |
| 1997-02-25 | 252 | 255 | 250 | 254 | 16,000 | 2,540 |
| 1997-02-24 | 250 | 255 | 250 | 250 | 19,000 | 2,500 |
| 1997-02-21 | 254 | 255 | 250 | 250 | 29,000 | 2,500 |
| 1997-02-20 | 248 | 255 | 248 | 255 | 11,000 | 2,550 |
| 1997-02-18 | 250 | 251 | 246 | 246 | 13,000 | 2,460 |
| 1997-02-17 | 250 | 251 | 250 | 250 | 12,000 | 2,500 |
| 1997-02-14 | 249 | 250 | 247 | 250 | 16,000 | 2,500 |
| 1997-02-13 | 249 | 251 | 246 | 246 | 19,000 | 2,460 |
| 1997-02-12 | 250 | 250 | 246 | 246 | 26,000 | 2,460 |
| 1997-02-07 | 256 | 256 | 250 | 250 | 22,000 | 2,500 |
| 1997-02-06 | 260 | 260 | 256 | 256 | 5,000 | 2,560 |
| 1997-02-05 | 270 | 270 | 261 | 262 | 6,000 | 2,620 |
| 1997-02-04 | 270 | 270 | 263 | 265 | 10,000 | 2,650 |
| 1997-02-03 | 265 | 270 | 265 | 270 | 15,000 | 2,700 |
| 1997-01-31 | 277 | 277 | 260 | 262 | 11,000 | 2,620 |
| 1997-01-30 | 260 | 267 | 257 | 267 | 4,000 | 2,670 |
| 1997-01-29 | 258 | 263 | 255 | 255 | 10,000 | 2,550 |
| 1997-01-28 | 256 | 268 | 256 | 268 | 2,000 | 2,680 |
| 1997-01-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-01-24 | 261 | 261 | 255 | 258 | 8,000 | 2,580 |
| 1997-01-23 | 252 | 261 | 252 | 261 | 27,000 | 2,610 |
| 1997-01-22 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 1997-01-21 | 265 | 266 | 265 | 266 | 9,000 | 2,660 |
| 1997-01-20 | 280 | 280 | 269 | 269 | 13,000 | 2,690 |
| 1997-01-17 | 269 | 280 | 269 | 280 | 4,000 | 2,800 |
| 1997-01-16 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1997-01-14 | 255 | 255 | 255 | 255 | 14,000 | 2,550 |
| 1997-01-13 | 245 | 256 | 245 | 255 | 27,000 | 2,550 |
| 1997-01-10 | 250 | 255 | 250 | 250 | 24,000 | 2,500 |
| 1997-01-09 | 273 | 273 | 250 | 250 | 26,000 | 2,500 |
| 1997-01-08 | 279 | 279 | 275 | 275 | 5,000 | 2,750 |
| 1997-01-07 | 278 | 280 | 278 | 279 | 9,000 | 2,790 |
| 1997-01-06 | 289 | 289 | 275 | 275 | 4,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
