4224 ロンシール工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	61	65	61	62	24,000	620
2000-12-28	64	64	63	64	6,000	640
2000-12-27	65	65	64	64	4,000	640
2000-12-26	65	65	63	64	19,000	640
2000-12-25	64	67	64	67	7,000	670
2000-12-22	65	66	65	66	10,000	660
2000-12-21	66	66	65	65	6,000	650
2000-12-20	69	70	69	70	22,000	700
2000-12-19	70	70	69	69	11,000	690
2000-12-15	67	67	66	66	4,000	660
2000-12-13	67	67	67	67	9,000	670
2000-12-12	72	72	70	70	11,000	700
2000-12-11	70	72	62	72	26,000	720
2000-12-08	75	75	70	70	44,000	700
2000-12-07	70	74	70	74	44,000	740
2000-12-06	73	73	73	73	3,000	730
2000-12-05	72	72	72	72	4,000	720
2000-12-04	72	73	72	72	34,000	720
2000-12-01	76	76	68	69	28,000	690
2000-11-30	69	79	69	78	74,000	780
2000-11-29	63	65	63	65	3,000	650
2000-11-28	65	65	63	63	6,000	630
2000-11-27	63	65	62	65	10,000	650
2000-11-24	62	64	62	63	7,000	630
2000-11-22	62	62	62	62	3,000	620
2000-11-21	60	61	60	61	14,000	610
2000-11-20	70	70	62	62	23,000	620
2000-11-17	60	61	60	60	29,000	600
2000-11-16	63	63	62	62	14,000	620
2000-11-15	64	64	62	62	7,000	620
2000-11-14	63	63	63	63	2,000	630
2000-11-13	65	65	64	64	8,000	640
2000-11-10	66	66	66	66	1,000	660
2000-11-09	66	66	66	66	4,000	660
2000-11-08	65	67	65	67	12,000	670
2000-11-07	65	65	65	65	5,000	650
2000-11-06	65	65	62	65	24,000	650
2000-11-02	65	66	65	66	4,000	660
2000-11-01	69	69	62	62	12,000	620
2000-10-31	75	75	70	70	9,000	700
2000-10-30	69	69	68	68	5,000	680
2000-10-27	66	70	66	69	9,000	690
2000-10-26	74	75	71	75	30,000	750
2000-10-25	75	75	68	75	16,000	750
2000-10-24	73	73	73	73	7,000	730
2000-10-20	74	74	69	70	23,000	700
2000-10-19	69	69	69	69	3,000	690
2000-10-18	69	69	69	69	2,000	690
2000-10-17	69	69	69	69	4,000	690
2000-10-16	69	69	69	69	6,000	690
2000-10-13	69	69	69	69	5,000	690
2000-10-12	68	69	68	69	6,000	690
2000-10-11	69	69	69	69	1,000	690
2000-10-10	69	72	69	69	11,000	690
2000-10-06	72	72	72	72	3,000	720
2000-10-05	73	73	72	72	7,000	720
2000-10-04	70	70	70	70	7,000	700
2000-10-03	71	73	68	72	22,000	720
2000-10-02	67	71	67	71	9,000	710
2000-09-29	72	74	72	73	20,000	730
2000-09-28	71	72	70	72	14,000	720
2000-09-27	71	71	71	71	18,000	710
2000-09-26	75	75	71	71	13,000	710
2000-09-25	72	72	71	72	23,000	720
2000-09-22	73	73	71	71	7,000	710
2000-09-21	73	73	73	73	2,000	730
2000-09-20	75	75	72	72	11,000	720
2000-09-19	72	72	72	72	1,000	720
2000-09-18	70	72	70	71	11,000	710
2000-09-14	75	75	75	75	2,000	750
2000-09-13	75	75	72	72	5,000	720
2000-09-12	75	75	75	75	4,000	750
2000-09-11	75	75	75	75	5,000	750
2000-09-08	73	73	72	72	4,000	720
2000-09-07	78	78	71	71	7,000	710
2000-09-06	77	78	77	78	13,000	780
2000-09-05	77	77	77	77	3,000	770
2000-09-04	78	78	77	78	12,000	780
2000-09-01	78	78	78	78	4,000	780
2000-08-31	80	80	79	79	9,000	790
2000-08-30	76	77	75	77	8,000	770
2000-08-29	79	80	74	74	51,000	740
2000-08-28	79	79	78	78	13,000	780
2000-08-25	76	78	76	78	11,000	780
2000-08-24	79	79	75	75	13,000	750
2000-08-23	79	79	78	78	4,000	780
2000-08-22	79	79	79	79	1,000	790
2000-08-18	84	84	79	79	6,000	790
2000-08-17	79	79	79	79	4,000	790
2000-08-16	80	82	80	82	4,000	820
2000-08-15	78	81	78	81	12,000	810
2000-08-14	80	80	80	80	2,000	800
2000-08-11	78	78	78	78	4,000	780
2000-08-10	80	83	78	78	7,000	780
2000-08-09	79	79	79	79	5,000	790
2000-08-08	80	80	79	79	7,000	790
2000-08-07	80	80	80	80	3,000	800
2000-08-04	78	80	78	80	9,000	800
2000-08-03	79	79	78	78	5,000	780
2000-08-02	78	78	78	78	13,000	780
2000-08-01	83	83	78	78	6,000	780
2000-07-31	77	78	77	78	18,000	780
2000-07-28	80	80	78	78	17,000	780
2000-07-27	85	85	84	84	4,000	840
2000-07-26	82	84	82	84	4,000	840
2000-07-25	80	80	78	78	11,000	780
2000-07-24	85	85	82	82	15,000	820
2000-07-21	85	86	85	85	4,000	850
2000-07-19	86	86	85	85	31,000	850
2000-07-18	88	88	86	86	19,000	860
2000-07-17	88	88	88	88	2,000	880
2000-07-14	90	90	89	89	12,000	890
2000-07-13	90	92	90	92	11,000	920
2000-07-12	92	92	89	89	40,000	890
2000-07-11	93	93	90	92	33,000	920
2000-07-10	92	95	90	95	49,000	950
2000-07-07	89	90	88	90	48,000	900
2000-07-06	90	90	88	88	19,000	880
2000-07-05	91	92	88	92	19,000	920
2000-07-04	89	92	88	90	50,000	900
2000-07-03	85	88	84	88	39,000	880
2000-06-30	81	83	81	83	34,000	830
2000-06-29	80	81	79	80	58,000	800
2000-06-28	79	79	78	79	20,000	790
2000-06-27	79	79	78	78	6,000	780
2000-06-26	79	79	79	79	5,000	790
2000-06-23	78	78	77	78	13,000	780
2000-06-22	77	78	77	78	10,000	780
2000-06-21	76	76	76	76	10,000	760
2000-06-20	80	80	76	76	43,000	760
2000-06-19	76	76	76	76	1,000	760
2000-06-16	76	78	76	78	8,000	780
2000-06-15	79	79	74	75	55,000	750
2000-06-14	78	79	76	78	21,000	780
2000-06-13	73	77	73	76	20,000	760
2000-06-12	71	73	71	73	7,000	730
2000-06-09	70	70	70	70	6,000	700
2000-06-08	72	72	70	70	12,000	700
2000-06-07	70	71	70	71	18,000	710
2000-06-06	71	71	71	71	9,000	710
2000-06-05	72	72	71	71	5,000	710
2000-06-02	75	75	71	72	11,000	720
2000-06-01	73	73	72	72	3,000	720
2000-05-31	72	72	72	72	7,000	720
2000-05-30	72	72	71	71	43,000	710
2000-05-29	72	72	71	72	11,000	720
2000-05-26	72	75	72	73	12,000	730
2000-05-25	74	74	70	71	15,000	710
2000-05-24	74	75	73	73	16,000	730
2000-05-23	77	77	74	74	14,000	740
2000-05-22	75	77	74	77	25,000	770
2000-05-19	78	78	74	74	39,000	740
2000-05-18	76	76	75	76	55,000	760
2000-05-17	75	77	75	76	91,000	760
2000-05-16	81	81	75	75	32,000	750
2000-05-15	80	82	80	81	13,000	810
2000-05-12	81	81	81	81	1,000	810
2000-05-11	80	80	80	80	7,000	800
2000-05-09	80	80	80	80	1,000	800
2000-05-08	80	80	80	80	9,000	800
2000-05-02	82	82	81	82	5,000	820
2000-04-28	82	82	82	82	8,000	820
2000-04-27	80	85	80	81	8,000	810
2000-04-26	81	81	80	80	18,000	800
2000-04-25	81	81	80	80	11,000	800
2000-04-24	81	81	80	80	12,000	800
2000-04-21	80	82	80	81	21,000	810
2000-04-20	82	82	80	82	10,000	820
2000-04-19	78	80	78	80	6,000	800
2000-04-18	83	83	80	80	2,000	800
2000-04-17	75	78	75	76	25,000	760
2000-04-14	84	85	84	84	10,000	840
2000-04-13	85	85	83	83	12,000	830
2000-04-12	85	85	85	85	1,000	850
2000-04-11	84	85	84	84	9,000	840
2000-04-10	82	83	82	83	9,000	830
2000-04-07	83	83	83	83	1,000	830
2000-04-06	83	83	81	81	28,000	810
2000-04-05	83	83	83	83	13,000	830
2000-04-04	89	89	85	85	4,000	850
2000-04-03	85	85	85	85	5,000	850
2000-03-31	89	89	85	85	15,000	850
2000-03-30	86	87	84	84	10,000	840
2000-03-29	83	87	83	87	14,000	870
2000-03-28	85	85	83	83	9,000	830
2000-03-27	81	81	81	81	9,000	810
2000-03-24	82	82	81	81	10,000	810
2000-03-23	81	85	81	81	23,000	810
2000-03-22	81	83	80	81	23,000	810
2000-03-21	82	84	82	84	3,000	840
2000-03-17	90	90	81	81	8,000	810
2000-03-16	83	85	83	85	2,000	850
2000-03-15	84	85	83	83	4,000	830
2000-03-14	87	87	84	84	10,000	840
2000-03-13	88	88	84	85	12,000	850
2000-03-10	85	89	80	89	20,000	890
2000-03-09	85	85	84	84	4,000	840
2000-03-08	86	86	80	80	26,000	800
2000-03-07	86	86	86	86	7,000	860
2000-03-06	89	90	89	90	20,000	900
2000-03-03	80	81	80	81	3,000	810
2000-03-02	85	85	80	81	12,000	810
2000-03-01	85	85	85	85	8,000	850
2000-02-29	89	89	85	85	11,000	850
2000-02-28	79	80	78	80	16,000	800
2000-02-25	82	82	77	77	17,000	770
2000-02-24	82	82	82	82	18,000	820
2000-02-23	82	83	82	82	8,000	820
2000-02-22	82	82	82	82	2,000	820
2000-02-21	90	90	80	81	21,000	810
2000-02-18	88	88	78	78	25,000	780
2000-02-17	90	90	79	79	13,000	790
2000-02-16	81	81	80	80	8,000	800
2000-02-15	89	89	82	82	19,000	820
2000-02-14	75	80	75	75	23,000	750
2000-02-10	86	86	85	85	18,000	850
2000-02-09	88	88	85	85	16,000	850
2000-02-08	88	90	88	88	27,000	880
2000-02-07	88	88	88	88	12,000	880
2000-02-04	90	92	90	90	18,000	900
2000-02-03	89	91	88	91	11,000	910
2000-02-02	95	95	88	89	5,000	890
2000-02-01	88	95	88	95	10,000	950
2000-01-31	105	105	87	87	18,000	870
2000-01-28	87	87	85	85	9,000	850
2000-01-27	86	88	86	86	9,000	860
2000-01-26	88	92	88	88	20,000	880
2000-01-25	87	88	86	88	16,000	880
2000-01-24	87	88	86	86	5,000	860
2000-01-21	88	88	86	86	9,000	860
2000-01-20	89	89	86	89	9,000	890
2000-01-19	89	89	88	88	16,000	880
2000-01-18	90	90	88	88	7,000	880
2000-01-17	84	89	82	89	18,000	890
2000-01-14	82	84	82	82	15,000	820
2000-01-13	89	89	81	81	8,000	810
2000-01-12	89	89	88	88	12,000	880
2000-01-11	81	83	81	83	19,000	830
2000-01-07	81	83	80	80	13,000	800
2000-01-06	85	85	85	85	16,000	850
2000-01-05	87	90	87	90	5,000	900
2000-01-04	90	90	87	87	2,000	870

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株