4224 ロンシール工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 1999-12-29 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 1999-12-28 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1999-12-27 | 86 | 86 | 86 | 86 | 10,000 | 860 |
| 1999-12-24 | 90 | 90 | 85 | 85 | 28,000 | 850 |
| 1999-12-22 | 87 | 88 | 85 | 88 | 42,000 | 880 |
| 1999-12-21 | 88 | 90 | 87 | 87 | 31,000 | 870 |
| 1999-12-20 | 93 | 93 | 87 | 90 | 44,000 | 900 |
| 1999-12-17 | 90 | 90 | 86 | 88 | 120,000 | 880 |
| 1999-12-16 | 90 | 95 | 88 | 89 | 17,000 | 890 |
| 1999-12-15 | 90 | 90 | 88 | 90 | 143,000 | 900 |
| 1999-12-14 | 95 | 95 | 88 | 90 | 52,000 | 900 |
| 1999-12-13 | 100 | 100 | 91 | 92 | 44,000 | 920 |
| 1999-12-10 | 106 | 106 | 91 | 98 | 33,000 | 980 |
| 1999-12-09 | 91 | 91 | 91 | 91 | 26,000 | 910 |
| 1999-12-08 | 95 | 95 | 91 | 91 | 23,000 | 910 |
| 1999-12-07 | 95 | 96 | 95 | 96 | 32,000 | 960 |
| 1999-12-06 | 96 | 97 | 96 | 96 | 6,000 | 960 |
| 1999-12-03 | 95 | 96 | 95 | 96 | 54,000 | 960 |
| 1999-12-02 | 95 | 96 | 95 | 96 | 32,000 | 960 |
| 1999-12-01 | 95 | 97 | 95 | 95 | 18,000 | 950 |
| 1999-11-30 | 105 | 105 | 95 | 95 | 8,000 | 950 |
| 1999-11-29 | 95 | 97 | 95 | 97 | 6,000 | 970 |
| 1999-11-26 | 95 | 95 | 95 | 95 | 34,000 | 950 |
| 1999-11-25 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1999-11-24 | 97 | 97 | 95 | 95 | 10,000 | 950 |
| 1999-11-22 | 105 | 105 | 96 | 97 | 7,000 | 970 |
| 1999-11-19 | 108 | 108 | 91 | 91 | 21,000 | 910 |
| 1999-11-18 | 98 | 100 | 98 | 100 | 9,000 | 1,000 |
| 1999-11-17 | 90 | 98 | 90 | 98 | 18,000 | 980 |
| 1999-11-16 | 91 | 91 | 88 | 88 | 17,000 | 880 |
| 1999-11-15 | 91 | 100 | 91 | 95 | 22,000 | 950 |
| 1999-11-12 | 98 | 100 | 98 | 100 | 23,000 | 1,000 |
| 1999-11-11 | 100 | 105 | 96 | 100 | 16,000 | 1,000 |
| 1999-11-10 | 102 | 103 | 96 | 96 | 21,000 | 960 |
| 1999-11-09 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
| 1999-11-08 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-11-05 | 101 | 102 | 100 | 100 | 17,000 | 1,000 |
| 1999-11-04 | 101 | 102 | 100 | 102 | 8,000 | 1,020 |
| 1999-11-02 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1999-11-01 | 108 | 109 | 105 | 105 | 12,000 | 1,050 |
| 1999-10-29 | 108 | 109 | 103 | 105 | 16,000 | 1,050 |
| 1999-10-28 | 103 | 109 | 103 | 109 | 11,000 | 1,090 |
| 1999-10-27 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 1999-10-26 | 105 | 109 | 105 | 109 | 2,000 | 1,090 |
| 1999-10-25 | 100 | 105 | 100 | 105 | 9,000 | 1,050 |
| 1999-10-22 | 105 | 110 | 100 | 101 | 25,000 | 1,010 |
| 1999-10-21 | 106 | 107 | 105 | 105 | 15,000 | 1,050 |
| 1999-10-20 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
| 1999-10-19 | 107 | 107 | 100 | 100 | 43,000 | 1,000 |
| 1999-10-18 | 111 | 111 | 107 | 107 | 8,000 | 1,070 |
| 1999-10-15 | 110 | 111 | 110 | 110 | 20,000 | 1,100 |
| 1999-10-14 | 113 | 113 | 110 | 110 | 8,000 | 1,100 |
| 1999-10-13 | 110 | 110 | 108 | 110 | 8,000 | 1,100 |
| 1999-10-12 | 109 | 116 | 108 | 108 | 11,000 | 1,080 |
| 1999-10-08 | 108 | 108 | 107 | 108 | 7,000 | 1,080 |
| 1999-10-07 | 110 | 116 | 107 | 107 | 48,000 | 1,070 |
| 1999-10-06 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1999-10-05 | 120 | 120 | 115 | 116 | 4,000 | 1,160 |
| 1999-10-04 | 119 | 119 | 112 | 115 | 7,000 | 1,150 |
| 1999-10-01 | 110 | 120 | 110 | 111 | 10,000 | 1,110 |
| 1999-09-30 | 117 | 118 | 107 | 107 | 14,000 | 1,070 |
| 1999-09-29 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 1999-09-28 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 1999-09-27 | 115 | 115 | 106 | 106 | 11,000 | 1,060 |
| 1999-09-24 | 115 | 115 | 110 | 110 | 10,000 | 1,100 |
| 1999-09-22 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1999-09-21 | 118 | 118 | 115 | 115 | 5,000 | 1,150 |
| 1999-09-20 | 120 | 120 | 110 | 110 | 19,000 | 1,100 |
| 1999-09-17 | 106 | 110 | 106 | 110 | 13,000 | 1,100 |
| 1999-09-16 | 105 | 106 | 105 | 106 | 23,000 | 1,060 |
| 1999-09-14 | 111 | 113 | 110 | 110 | 6,000 | 1,100 |
| 1999-09-13 | 114 | 115 | 110 | 110 | 40,000 | 1,100 |
| 1999-09-10 | 118 | 120 | 111 | 111 | 40,000 | 1,110 |
| 1999-09-09 | 115 | 116 | 115 | 116 | 11,000 | 1,160 |
| 1999-09-08 | 120 | 120 | 118 | 118 | 45,000 | 1,180 |
| 1999-09-07 | 123 | 123 | 120 | 120 | 24,000 | 1,200 |
| 1999-09-06 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 1999-09-03 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 1999-09-02 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 1999-09-01 | 122 | 124 | 122 | 124 | 5,000 | 1,240 |
| 1999-08-31 | 130 | 130 | 122 | 123 | 12,000 | 1,230 |
| 1999-08-30 | 125 | 125 | 121 | 122 | 8,000 | 1,220 |
| 1999-08-27 | 125 | 125 | 124 | 124 | 4,000 | 1,240 |
| 1999-08-26 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1999-08-25 | 129 | 129 | 124 | 125 | 15,000 | 1,250 |
| 1999-08-24 | 129 | 129 | 127 | 127 | 10,000 | 1,270 |
| 1999-08-23 | 127 | 127 | 126 | 126 | 12,000 | 1,260 |
| 1999-08-20 | 130 | 130 | 125 | 125 | 15,000 | 1,250 |
| 1999-08-19 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1999-08-18 | 121 | 130 | 121 | 130 | 34,000 | 1,300 |
| 1999-08-17 | 125 | 125 | 120 | 120 | 13,000 | 1,200 |
| 1999-08-16 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1999-08-13 | 125 | 126 | 125 | 126 | 13,000 | 1,260 |
| 1999-08-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1999-08-11 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1999-08-09 | 125 | 125 | 125 | 125 | 13,000 | 1,250 |
| 1999-08-06 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1999-08-05 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1999-08-04 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 1999-08-03 | 135 | 140 | 131 | 132 | 12,000 | 1,320 |
| 1999-08-02 | 130 | 140 | 130 | 131 | 8,000 | 1,310 |
| 1999-07-30 | 141 | 142 | 136 | 142 | 13,000 | 1,420 |
| 1999-07-29 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 1999-07-28 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 1999-07-27 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 1999-07-26 | 140 | 140 | 134 | 134 | 17,000 | 1,340 |
| 1999-07-23 | 135 | 142 | 135 | 142 | 6,000 | 1,420 |
| 1999-07-22 | 136 | 136 | 135 | 135 | 23,000 | 1,350 |
| 1999-07-21 | 136 | 143 | 136 | 140 | 25,000 | 1,400 |
| 1999-07-19 | 141 | 141 | 140 | 140 | 13,000 | 1,400 |
| 1999-07-16 | 145 | 145 | 140 | 140 | 39,000 | 1,400 |
| 1999-07-15 | 143 | 145 | 140 | 145 | 33,000 | 1,450 |
| 1999-07-14 | 143 | 145 | 142 | 142 | 16,000 | 1,420 |
| 1999-07-13 | 144 | 145 | 142 | 142 | 20,000 | 1,420 |
| 1999-07-12 | 140 | 144 | 140 | 144 | 19,000 | 1,440 |
| 1999-07-09 | 145 | 145 | 140 | 140 | 24,000 | 1,400 |
| 1999-07-08 | 141 | 142 | 140 | 140 | 25,000 | 1,400 |
| 1999-07-07 | 145 | 145 | 140 | 141 | 47,000 | 1,410 |
| 1999-07-06 | 142 | 145 | 142 | 144 | 26,000 | 1,440 |
| 1999-07-05 | 146 | 148 | 142 | 148 | 56,000 | 1,480 |
| 1999-07-02 | 146 | 148 | 146 | 146 | 13,000 | 1,460 |
| 1999-07-01 | 146 | 151 | 145 | 145 | 63,000 | 1,450 |
| 1999-06-30 | 150 | 150 | 147 | 147 | 19,000 | 1,470 |
| 1999-06-29 | 147 | 150 | 145 | 145 | 20,000 | 1,450 |
| 1999-06-28 | 143 | 150 | 143 | 150 | 6,000 | 1,500 |
| 1999-06-25 | 148 | 148 | 142 | 142 | 22,000 | 1,420 |
| 1999-06-24 | 146 | 153 | 146 | 153 | 20,000 | 1,530 |
| 1999-06-23 | 149 | 155 | 146 | 155 | 45,000 | 1,550 |
| 1999-06-22 | 160 | 160 | 150 | 150 | 53,000 | 1,500 |
| 1999-06-21 | 155 | 160 | 155 | 156 | 47,000 | 1,560 |
| 1999-06-18 | 160 | 162 | 155 | 158 | 90,000 | 1,580 |
| 1999-06-17 | 155 | 163 | 154 | 162 | 191,000 | 1,620 |
| 1999-06-16 | 145 | 150 | 140 | 150 | 143,000 | 1,500 |
| 1999-06-15 | 149 | 152 | 145 | 145 | 172,000 | 1,450 |
| 1999-06-14 | 139 | 151 | 138 | 149 | 278,000 | 1,490 |
| 1999-06-11 | 130 | 135 | 126 | 133 | 54,000 | 1,330 |
| 1999-06-10 | 123 | 125 | 123 | 125 | 36,000 | 1,250 |
| 1999-06-09 | 123 | 123 | 121 | 121 | 10,000 | 1,210 |
| 1999-06-08 | 123 | 123 | 121 | 122 | 31,000 | 1,220 |
| 1999-06-07 | 119 | 120 | 119 | 120 | 19,000 | 1,200 |
| 1999-06-04 | 120 | 120 | 117 | 119 | 14,000 | 1,190 |
| 1999-06-03 | 117 | 117 | 115 | 115 | 11,000 | 1,150 |
| 1999-06-02 | 120 | 121 | 116 | 116 | 7,000 | 1,160 |
| 1999-06-01 | 114 | 120 | 114 | 120 | 7,000 | 1,200 |
| 1999-05-31 | 124 | 129 | 111 | 129 | 19,000 | 1,290 |
| 1999-05-28 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 1999-05-27 | 120 | 120 | 110 | 115 | 23,000 | 1,150 |
| 1999-05-26 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 1999-05-25 | 120 | 125 | 120 | 120 | 14,000 | 1,200 |
| 1999-05-24 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 1999-05-21 | 121 | 122 | 120 | 120 | 25,000 | 1,200 |
| 1999-05-20 | 129 | 129 | 120 | 121 | 14,000 | 1,210 |
| 1999-05-19 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1999-05-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-05-17 | 130 | 130 | 125 | 125 | 26,000 | 1,250 |
| 1999-05-14 | 130 | 130 | 129 | 130 | 40,000 | 1,300 |
| 1999-05-13 | 140 | 140 | 130 | 130 | 52,000 | 1,300 |
| 1999-05-12 | 133 | 139 | 130 | 139 | 94,000 | 1,390 |
| 1999-05-11 | 135 | 135 | 131 | 131 | 33,000 | 1,310 |
| 1999-05-10 | 130 | 134 | 130 | 134 | 35,000 | 1,340 |
| 1999-05-07 | 128 | 129 | 127 | 129 | 21,000 | 1,290 |
| 1999-05-06 | 130 | 130 | 125 | 125 | 28,000 | 1,250 |
| 1999-04-30 | 130 | 130 | 125 | 125 | 21,000 | 1,250 |
| 1999-04-28 | 121 | 130 | 121 | 130 | 8,000 | 1,300 |
| 1999-04-27 | 124 | 125 | 120 | 120 | 9,000 | 1,200 |
| 1999-04-26 | 124 | 124 | 122 | 123 | 9,000 | 1,230 |
| 1999-04-23 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1999-04-22 | 121 | 121 | 120 | 121 | 14,000 | 1,210 |
| 1999-04-21 | 125 | 125 | 120 | 120 | 32,000 | 1,200 |
| 1999-04-20 | 128 | 128 | 125 | 125 | 16,000 | 1,250 |
| 1999-04-19 | 133 | 133 | 122 | 130 | 11,000 | 1,300 |
| 1999-04-16 | 130 | 131 | 130 | 130 | 72,000 | 1,300 |
| 1999-04-15 | 133 | 133 | 130 | 130 | 39,000 | 1,300 |
| 1999-04-14 | 131 | 133 | 128 | 133 | 57,000 | 1,330 |
| 1999-04-13 | 133 | 133 | 131 | 131 | 16,000 | 1,310 |
| 1999-04-12 | 140 | 140 | 131 | 131 | 47,000 | 1,310 |
| 1999-04-09 | 135 | 140 | 130 | 130 | 60,000 | 1,300 |
| 1999-04-08 | 130 | 134 | 126 | 133 | 54,000 | 1,330 |
| 1999-04-07 | 125 | 128 | 124 | 125 | 29,000 | 1,250 |
| 1999-04-06 | 118 | 125 | 118 | 121 | 9,000 | 1,210 |
| 1999-04-05 | 118 | 119 | 117 | 117 | 23,000 | 1,170 |
| 1999-04-02 | 120 | 120 | 118 | 118 | 11,000 | 1,180 |
| 1999-04-01 | 119 | 123 | 113 | 113 | 29,000 | 1,130 |
| 1999-03-31 | 125 | 125 | 111 | 113 | 11,000 | 1,130 |
| 1999-03-30 | 120 | 120 | 110 | 110 | 18,000 | 1,100 |
| 1999-03-29 | 120 | 120 | 115 | 115 | 11,000 | 1,150 |
| 1999-03-26 | 126 | 126 | 120 | 120 | 13,000 | 1,200 |
| 1999-03-25 | 111 | 112 | 105 | 106 | 55,000 | 1,060 |
| 1999-03-24 | 118 | 118 | 110 | 111 | 40,000 | 1,110 |
| 1999-03-23 | 126 | 126 | 125 | 125 | 10,000 | 1,250 |
| 1999-03-19 | 126 | 126 | 120 | 125 | 23,000 | 1,250 |
| 1999-03-18 | 128 | 128 | 124 | 124 | 14,000 | 1,240 |
| 1999-03-17 | 123 | 132 | 123 | 124 | 32,000 | 1,240 |
| 1999-03-16 | 138 | 140 | 133 | 133 | 22,000 | 1,330 |
| 1999-03-15 | 133 | 140 | 121 | 138 | 93,000 | 1,380 |
| 1999-03-12 | 136 | 136 | 128 | 133 | 27,000 | 1,330 |
| 1999-03-11 | 133 | 135 | 128 | 128 | 85,000 | 1,280 |
| 1999-03-10 | 135 | 135 | 130 | 130 | 70,000 | 1,300 |
| 1999-03-09 | 124 | 141 | 124 | 136 | 309,000 | 1,360 |
| 1999-03-08 | 123 | 130 | 120 | 125 | 80,000 | 1,250 |
| 1999-03-05 | 125 | 125 | 121 | 124 | 32,000 | 1,240 |
| 1999-03-04 | 130 | 130 | 110 | 129 | 185,000 | 1,290 |
| 1999-03-03 | 100 | 135 | 96 | 135 | 121,000 | 1,350 |
| 1999-03-02 | 97 | 100 | 97 | 100 | 17,000 | 1,000 |
| 1999-03-01 | 95 | 96 | 90 | 96 | 10,000 | 960 |
| 1999-02-26 | 100 | 100 | 95 | 95 | 27,000 | 950 |
| 1999-02-25 | 90 | 95 | 90 | 90 | 12,000 | 900 |
| 1999-02-24 | 90 | 95 | 90 | 95 | 6,000 | 950 |
| 1999-02-23 | 87 | 90 | 87 | 90 | 9,000 | 900 |
| 1999-02-22 | 95 | 95 | 84 | 84 | 14,000 | 840 |
| 1999-02-19 | 100 | 100 | 95 | 95 | 37,000 | 950 |
| 1999-02-18 | 95 | 98 | 95 | 98 | 25,000 | 980 |
| 1999-02-17 | 95 | 97 | 95 | 97 | 4,000 | 970 |
| 1999-02-16 | 95 | 98 | 95 | 98 | 6,000 | 980 |
| 1999-02-15 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-02-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-02-10 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1999-02-09 | 95 | 100 | 95 | 100 | 53,000 | 1,000 |
| 1999-02-05 | 96 | 100 | 96 | 100 | 9,000 | 1,000 |
| 1999-02-04 | 95 | 100 | 95 | 100 | 15,000 | 1,000 |
| 1999-02-02 | 100 | 100 | 95 | 100 | 11,000 | 1,000 |
| 1999-01-29 | 100 | 100 | 96 | 100 | 9,000 | 1,000 |
| 1999-01-27 | 100 | 100 | 95 | 100 | 16,000 | 1,000 |
| 1999-01-25 | 100 | 100 | 95 | 100 | 9,000 | 1,000 |
| 1999-01-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-01-20 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 1999-01-19 | 103 | 103 | 100 | 100 | 23,000 | 1,000 |
| 1999-01-18 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-01-14 | 100 | 103 | 100 | 103 | 16,000 | 1,030 |
| 1999-01-13 | 100 | 103 | 100 | 103 | 18,000 | 1,030 |
| 1999-01-12 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-01-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-01-08 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-01-07 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 1999-01-06 | 100 | 100 | 100 | 100 | 25,000 | 1,000 |
| 1999-01-05 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
