4224 ロンシール工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1998-12-29 | 100 | 100 | 100 | 100 | 29,000 | 1,000 |
| 1998-12-28 | 99 | 100 | 99 | 100 | 27,000 | 1,000 |
| 1998-12-25 | 100 | 103 | 99 | 103 | 14,000 | 1,030 |
| 1998-12-24 | 99 | 103 | 98 | 100 | 17,000 | 1,000 |
| 1998-12-22 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1998-12-21 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 1998-12-18 | 103 | 103 | 99 | 103 | 16,000 | 1,030 |
| 1998-12-17 | 99 | 100 | 99 | 100 | 13,000 | 1,000 |
| 1998-12-16 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1998-12-15 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1998-12-14 | 103 | 103 | 100 | 100 | 3,000 | 1,000 |
| 1998-12-11 | 101 | 105 | 101 | 105 | 2,000 | 1,050 |
| 1998-12-10 | 105 | 105 | 101 | 105 | 33,000 | 1,050 |
| 1998-12-09 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 1998-12-08 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1998-12-07 | 95 | 100 | 95 | 100 | 9,000 | 1,000 |
| 1998-12-04 | 95 | 100 | 95 | 100 | 14,000 | 1,000 |
| 1998-12-03 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1998-12-02 | 105 | 105 | 102 | 102 | 7,000 | 1,020 |
| 1998-12-01 | 105 | 105 | 100 | 105 | 12,000 | 1,050 |
| 1998-11-30 | 100 | 105 | 100 | 100 | 15,000 | 1,000 |
| 1998-11-27 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 1998-11-26 | 94 | 100 | 94 | 100 | 8,000 | 1,000 |
| 1998-11-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-11-24 | 100 | 100 | 93 | 100 | 3,000 | 1,000 |
| 1998-11-20 | 105 | 105 | 99 | 100 | 17,000 | 1,000 |
| 1998-11-19 | 100 | 105 | 100 | 105 | 7,000 | 1,050 |
| 1998-11-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-11-17 | 100 | 103 | 100 | 103 | 8,000 | 1,030 |
| 1998-11-16 | 100 | 103 | 100 | 103 | 6,000 | 1,030 |
| 1998-11-13 | 95 | 100 | 95 | 100 | 16,000 | 1,000 |
| 1998-11-12 | 95 | 95 | 92 | 92 | 2,000 | 920 |
| 1998-11-11 | 95 | 100 | 95 | 100 | 3,000 | 1,000 |
| 1998-11-10 | 101 | 105 | 101 | 105 | 5,000 | 1,050 |
| 1998-11-09 | 98 | 103 | 98 | 103 | 17,000 | 1,030 |
| 1998-11-06 | 100 | 103 | 98 | 98 | 16,000 | 980 |
| 1998-11-05 | 93 | 103 | 93 | 103 | 6,000 | 1,030 |
| 1998-11-04 | 105 | 105 | 87 | 103 | 10,000 | 1,030 |
| 1998-11-02 | 101 | 101 | 101 | 101 | 7,000 | 1,010 |
| 1998-10-30 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1998-10-29 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 1998-10-28 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 1998-10-27 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-10-23 | 100 | 104 | 100 | 100 | 6,000 | 1,000 |
| 1998-10-22 | 99 | 100 | 99 | 100 | 19,000 | 1,000 |
| 1998-10-21 | 103 | 103 | 98 | 100 | 5,000 | 1,000 |
| 1998-10-20 | 100 | 105 | 100 | 105 | 22,000 | 1,050 |
| 1998-10-19 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-16 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-10-15 | 104 | 110 | 100 | 100 | 24,000 | 1,000 |
| 1998-10-13 | 105 | 105 | 102 | 104 | 15,000 | 1,040 |
| 1998-10-12 | 100 | 105 | 95 | 104 | 30,000 | 1,040 |
| 1998-10-09 | 100 | 105 | 100 | 100 | 6,000 | 1,000 |
| 1998-10-08 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 1998-10-07 | 100 | 105 | 100 | 105 | 20,000 | 1,050 |
| 1998-10-06 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 1998-10-05 | 100 | 103 | 95 | 103 | 12,000 | 1,030 |
| 1998-10-02 | 100 | 100 | 95 | 100 | 19,000 | 1,000 |
| 1998-10-01 | 105 | 110 | 100 | 100 | 23,000 | 1,000 |
| 1998-09-30 | 110 | 110 | 95 | 110 | 35,000 | 1,100 |
| 1998-09-29 | 105 | 110 | 105 | 110 | 12,000 | 1,100 |
| 1998-09-28 | 105 | 110 | 105 | 110 | 26,000 | 1,100 |
| 1998-09-25 | 105 | 110 | 105 | 110 | 7,000 | 1,100 |
| 1998-09-22 | 105 | 106 | 105 | 106 | 21,000 | 1,060 |
| 1998-09-21 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1998-09-18 | 112 | 112 | 110 | 110 | 19,000 | 1,100 |
| 1998-09-17 | 110 | 113 | 110 | 113 | 11,000 | 1,130 |
| 1998-09-16 | 105 | 114 | 105 | 114 | 22,000 | 1,140 |
| 1998-09-14 | 105 | 109 | 105 | 105 | 3,000 | 1,050 |
| 1998-09-11 | 105 | 110 | 105 | 110 | 7,000 | 1,100 |
| 1998-09-10 | 105 | 115 | 105 | 115 | 13,000 | 1,150 |
| 1998-09-09 | 110 | 110 | 110 | 110 | 15,000 | 1,100 |
| 1998-09-08 | 105 | 110 | 105 | 110 | 13,000 | 1,100 |
| 1998-09-07 | 105 | 110 | 105 | 110 | 12,000 | 1,100 |
| 1998-09-04 | 110 | 110 | 110 | 110 | 17,000 | 1,100 |
| 1998-09-03 | 115 | 115 | 115 | 115 | 33,000 | 1,150 |
| 1998-09-02 | 116 | 117 | 115 | 115 | 17,000 | 1,150 |
| 1998-09-01 | 116 | 116 | 110 | 116 | 33,000 | 1,160 |
| 1998-08-31 | 105 | 126 | 105 | 116 | 77,000 | 1,160 |
| 1998-08-28 | 108 | 108 | 105 | 105 | 11,000 | 1,050 |
| 1998-08-27 | 110 | 112 | 110 | 112 | 13,000 | 1,120 |
| 1998-08-26 | 115 | 115 | 112 | 112 | 11,000 | 1,120 |
| 1998-08-25 | 113 | 115 | 113 | 115 | 21,000 | 1,150 |
| 1998-08-20 | 115 | 115 | 115 | 115 | 20,000 | 1,150 |
| 1998-08-19 | 110 | 115 | 110 | 115 | 11,000 | 1,150 |
| 1998-08-18 | 100 | 114 | 100 | 114 | 20,000 | 1,140 |
| 1998-08-17 | 110 | 110 | 105 | 105 | 16,000 | 1,050 |
| 1998-08-14 | 103 | 113 | 103 | 113 | 4,000 | 1,130 |
| 1998-08-13 | 105 | 110 | 105 | 110 | 3,000 | 1,100 |
| 1998-08-11 | 110 | 115 | 110 | 111 | 15,000 | 1,110 |
| 1998-08-10 | 103 | 110 | 103 | 110 | 6,000 | 1,100 |
| 1998-08-07 | 105 | 115 | 105 | 110 | 20,000 | 1,100 |
| 1998-08-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-08-05 | 115 | 115 | 110 | 115 | 11,000 | 1,150 |
| 1998-08-04 | 120 | 120 | 115 | 115 | 10,000 | 1,150 |
| 1998-08-03 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1998-07-31 | 120 | 120 | 115 | 115 | 19,000 | 1,150 |
| 1998-07-30 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-07-28 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1998-07-27 | 119 | 119 | 115 | 115 | 2,000 | 1,150 |
| 1998-07-23 | 115 | 115 | 115 | 115 | 13,000 | 1,150 |
| 1998-07-22 | 120 | 120 | 115 | 115 | 8,000 | 1,150 |
| 1998-07-21 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-07-17 | 125 | 125 | 120 | 120 | 18,000 | 1,200 |
| 1998-07-15 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1998-07-14 | 125 | 125 | 120 | 120 | 19,000 | 1,200 |
| 1998-07-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-07-10 | 123 | 123 | 120 | 120 | 12,000 | 1,200 |
| 1998-07-09 | 120 | 121 | 120 | 120 | 12,000 | 1,200 |
| 1998-07-08 | 123 | 124 | 120 | 120 | 30,000 | 1,200 |
| 1998-07-07 | 120 | 123 | 120 | 123 | 9,000 | 1,230 |
| 1998-07-06 | 119 | 123 | 119 | 120 | 7,000 | 1,200 |
| 1998-07-03 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-07-02 | 123 | 123 | 117 | 120 | 6,000 | 1,200 |
| 1998-06-30 | 124 | 124 | 124 | 124 | 10,000 | 1,240 |
| 1998-06-29 | 112 | 120 | 112 | 120 | 2,000 | 1,200 |
| 1998-06-26 | 115 | 120 | 113 | 120 | 12,000 | 1,200 |
| 1998-06-25 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-06-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-06-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1998-06-19 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 1998-06-17 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 1998-06-16 | 115 | 115 | 115 | 115 | 9,000 | 1,150 |
| 1998-06-12 | 115 | 120 | 115 | 120 | 15,000 | 1,200 |
| 1998-06-11 | 115 | 119 | 115 | 119 | 4,000 | 1,190 |
| 1998-06-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1998-06-09 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1998-06-04 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 1998-06-03 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 1998-06-02 | 120 | 120 | 115 | 120 | 9,000 | 1,200 |
| 1998-06-01 | 125 | 125 | 121 | 121 | 36,000 | 1,210 |
| 1998-05-29 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1998-05-27 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 1998-05-26 | 115 | 120 | 115 | 120 | 7,000 | 1,200 |
| 1998-05-22 | 115 | 125 | 115 | 120 | 10,000 | 1,200 |
| 1998-05-21 | 115 | 120 | 115 | 120 | 5,000 | 1,200 |
| 1998-05-20 | 123 | 125 | 115 | 115 | 11,000 | 1,150 |
| 1998-05-18 | 116 | 124 | 115 | 124 | 8,000 | 1,240 |
| 1998-05-15 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-05-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1998-05-13 | 120 | 120 | 115 | 115 | 6,000 | 1,150 |
| 1998-05-12 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 1998-05-11 | 115 | 120 | 115 | 116 | 7,000 | 1,160 |
| 1998-05-08 | 115 | 123 | 115 | 123 | 4,000 | 1,230 |
| 1998-05-06 | 128 | 128 | 123 | 123 | 3,000 | 1,230 |
| 1998-05-01 | 115 | 130 | 115 | 130 | 4,000 | 1,300 |
| 1998-04-30 | 130 | 130 | 115 | 115 | 8,000 | 1,150 |
| 1998-04-28 | 120 | 125 | 115 | 125 | 15,000 | 1,250 |
| 1998-04-27 | 125 | 129 | 125 | 129 | 5,000 | 1,290 |
| 1998-04-24 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 1998-04-23 | 120 | 130 | 120 | 130 | 11,000 | 1,300 |
| 1998-04-22 | 120 | 126 | 120 | 126 | 5,000 | 1,260 |
| 1998-04-21 | 127 | 127 | 126 | 126 | 6,000 | 1,260 |
| 1998-04-20 | 132 | 132 | 126 | 126 | 9,000 | 1,260 |
| 1998-04-17 | 129 | 129 | 126 | 126 | 7,000 | 1,260 |
| 1998-04-16 | 130 | 130 | 130 | 130 | 17,000 | 1,300 |
| 1998-04-15 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 1998-04-14 | 129 | 133 | 129 | 132 | 14,000 | 1,320 |
| 1998-04-13 | 121 | 134 | 121 | 134 | 3,000 | 1,340 |
| 1998-04-10 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1998-04-09 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1998-04-08 | 119 | 125 | 119 | 125 | 10,000 | 1,250 |
| 1998-04-07 | 115 | 128 | 115 | 128 | 7,000 | 1,280 |
| 1998-04-06 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1998-04-03 | 110 | 111 | 110 | 111 | 5,000 | 1,110 |
| 1998-04-02 | 120 | 120 | 100 | 110 | 22,000 | 1,100 |
| 1998-04-01 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 1998-03-31 | 130 | 130 | 123 | 127 | 14,000 | 1,270 |
| 1998-03-30 | 120 | 127 | 120 | 127 | 18,000 | 1,270 |
| 1998-03-27 | 126 | 128 | 126 | 127 | 4,000 | 1,270 |
| 1998-03-26 | 125 | 126 | 123 | 126 | 10,000 | 1,260 |
| 1998-03-25 | 126 | 126 | 123 | 125 | 72,000 | 1,250 |
| 1998-03-24 | 127 | 127 | 123 | 125 | 8,000 | 1,250 |
| 1998-03-23 | 128 | 130 | 128 | 128 | 27,000 | 1,280 |
| 1998-03-20 | 133 | 133 | 128 | 128 | 14,000 | 1,280 |
| 1998-03-19 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1998-03-18 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 1998-03-17 | 130 | 131 | 130 | 131 | 14,000 | 1,310 |
| 1998-03-16 | 128 | 130 | 128 | 130 | 11,000 | 1,300 |
| 1998-03-13 | 137 | 138 | 137 | 138 | 12,000 | 1,380 |
| 1998-03-12 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1998-03-11 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 1998-03-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-03-09 | 134 | 148 | 134 | 140 | 6,000 | 1,400 |
| 1998-03-06 | 131 | 132 | 131 | 132 | 9,000 | 1,320 |
| 1998-03-05 | 132 | 135 | 132 | 134 | 4,000 | 1,340 |
| 1998-03-04 | 140 | 140 | 131 | 131 | 8,000 | 1,310 |
| 1998-03-03 | 140 | 144 | 140 | 140 | 9,000 | 1,400 |
| 1998-03-02 | 140 | 140 | 139 | 140 | 15,000 | 1,400 |
| 1998-02-27 | 140 | 140 | 136 | 136 | 22,000 | 1,360 |
| 1998-02-26 | 130 | 136 | 126 | 136 | 12,000 | 1,360 |
| 1998-02-25 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1998-02-24 | 136 | 136 | 136 | 136 | 6,000 | 1,360 |
| 1998-02-23 | 144 | 144 | 140 | 140 | 4,000 | 1,400 |
| 1998-02-20 | 146 | 146 | 140 | 140 | 9,000 | 1,400 |
| 1998-02-19 | 139 | 146 | 135 | 146 | 17,000 | 1,460 |
| 1998-02-18 | 141 | 145 | 141 | 143 | 10,000 | 1,430 |
| 1998-02-17 | 140 | 140 | 136 | 139 | 6,000 | 1,390 |
| 1998-02-16 | 140 | 146 | 136 | 146 | 18,000 | 1,460 |
| 1998-02-13 | 154 | 154 | 146 | 146 | 34,000 | 1,460 |
| 1998-02-12 | 141 | 155 | 140 | 150 | 50,000 | 1,500 |
| 1998-02-10 | 137 | 140 | 136 | 140 | 19,000 | 1,400 |
| 1998-02-09 | 135 | 135 | 131 | 131 | 16,000 | 1,310 |
| 1998-02-06 | 125 | 130 | 125 | 130 | 10,000 | 1,300 |
| 1998-02-05 | 124 | 124 | 120 | 120 | 16,000 | 1,200 |
| 1998-02-04 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1998-02-03 | 130 | 135 | 126 | 126 | 9,000 | 1,260 |
| 1998-02-02 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 1998-01-30 | 136 | 136 | 130 | 130 | 21,000 | 1,300 |
| 1998-01-29 | 148 | 150 | 138 | 138 | 46,000 | 1,380 |
| 1998-01-28 | 145 | 147 | 135 | 140 | 56,000 | 1,400 |
| 1998-01-27 | 140 | 142 | 135 | 140 | 46,000 | 1,400 |
| 1998-01-26 | 121 | 135 | 121 | 135 | 46,000 | 1,350 |
| 1998-01-23 | 118 | 121 | 118 | 120 | 29,000 | 1,200 |
| 1998-01-22 | 120 | 120 | 115 | 119 | 22,000 | 1,190 |
| 1998-01-21 | 111 | 115 | 111 | 115 | 17,000 | 1,150 |
| 1998-01-20 | 116 | 116 | 108 | 108 | 10,000 | 1,080 |
| 1998-01-19 | 115 | 115 | 105 | 115 | 9,000 | 1,150 |
| 1998-01-16 | 101 | 105 | 100 | 105 | 16,000 | 1,050 |
| 1998-01-14 | 101 | 104 | 100 | 104 | 18,000 | 1,040 |
| 1998-01-13 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 1998-01-12 | 103 | 105 | 100 | 105 | 19,000 | 1,050 |
| 1998-01-09 | 105 | 110 | 105 | 105 | 11,000 | 1,050 |
| 1998-01-08 | 105 | 105 | 101 | 101 | 10,000 | 1,010 |
| 1998-01-07 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 1998-01-06 | 108 | 108 | 105 | 107 | 25,000 | 1,070 |
| 1998-01-05 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
