4224 ロンシール工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 60 | 58 | 58 | 18,000 | 580 |
| 2001-12-27 | 59 | 59 | 58 | 58 | 9,000 | 580 |
| 2001-12-26 | 58 | 58 | 58 | 58 | 14,000 | 580 |
| 2001-12-25 | 64 | 65 | 59 | 60 | 19,000 | 600 |
| 2001-12-21 | 59 | 59 | 58 | 58 | 8,000 | 580 |
| 2001-12-20 | 60 | 60 | 58 | 58 | 30,000 | 580 |
| 2001-12-19 | 60 | 60 | 53 | 53 | 41,000 | 530 |
| 2001-12-18 | 53 | 57 | 53 | 55 | 45,000 | 550 |
| 2001-12-17 | 66 | 66 | 63 | 63 | 65,000 | 630 |
| 2001-12-14 | 69 | 69 | 67 | 67 | 19,000 | 670 |
| 2001-12-13 | 69 | 70 | 68 | 70 | 5,000 | 700 |
| 2001-12-12 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2001-12-11 | 67 | 67 | 67 | 67 | 11,000 | 670 |
| 2001-12-10 | 75 | 75 | 67 | 68 | 25,000 | 680 |
| 2001-12-07 | 68 | 68 | 65 | 65 | 36,000 | 650 |
| 2001-12-06 | 68 | 70 | 68 | 69 | 21,000 | 690 |
| 2001-12-05 | 66 | 66 | 61 | 65 | 65,000 | 650 |
| 2001-12-04 | 76 | 76 | 71 | 71 | 26,000 | 710 |
| 2001-12-03 | 79 | 79 | 76 | 76 | 18,000 | 760 |
| 2001-11-30 | 80 | 80 | 78 | 78 | 23,000 | 780 |
| 2001-11-29 | 80 | 80 | 78 | 80 | 3,000 | 800 |
| 2001-11-28 | 80 | 80 | 78 | 78 | 36,000 | 780 |
| 2001-11-27 | 78 | 81 | 78 | 81 | 8,000 | 810 |
| 2001-11-26 | 80 | 80 | 78 | 80 | 11,000 | 800 |
| 2001-11-22 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2001-11-21 | 80 | 80 | 78 | 78 | 20,000 | 780 |
| 2001-11-20 | 78 | 80 | 75 | 80 | 30,000 | 800 |
| 2001-11-19 | 80 | 80 | 78 | 78 | 18,000 | 780 |
| 2001-11-16 | 80 | 80 | 77 | 79 | 19,000 | 790 |
| 2001-11-15 | 80 | 80 | 75 | 76 | 41,000 | 760 |
| 2001-11-14 | 84 | 85 | 82 | 83 | 14,000 | 830 |
| 2001-11-13 | 84 | 85 | 81 | 85 | 18,000 | 850 |
| 2001-11-12 | 86 | 88 | 82 | 84 | 42,000 | 840 |
| 2001-11-09 | 88 | 88 | 85 | 85 | 22,000 | 850 |
| 2001-11-08 | 88 | 88 | 85 | 85 | 24,000 | 850 |
| 2001-11-07 | 85 | 87 | 85 | 87 | 32,000 | 870 |
| 2001-11-06 | 86 | 88 | 85 | 85 | 69,000 | 850 |
| 2001-11-05 | 90 | 91 | 88 | 88 | 85,000 | 880 |
| 2001-11-02 | 94 | 97 | 93 | 93 | 66,000 | 930 |
| 2001-11-01 | 102 | 102 | 94 | 94 | 126,000 | 940 |
| 2001-10-31 | 105 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2001-10-30 | 108 | 108 | 107 | 107 | 20,000 | 1,070 |
| 2001-10-29 | 110 | 111 | 110 | 110 | 21,000 | 1,100 |
| 2001-10-26 | 111 | 111 | 108 | 110 | 24,000 | 1,100 |
| 2001-10-25 | 110 | 111 | 106 | 111 | 53,000 | 1,110 |
| 2001-10-24 | 110 | 110 | 105 | 108 | 56,000 | 1,080 |
| 2001-10-23 | 108 | 108 | 104 | 108 | 51,000 | 1,080 |
| 2001-10-22 | 105 | 107 | 104 | 104 | 47,000 | 1,040 |
| 2001-10-19 | 107 | 107 | 103 | 104 | 19,000 | 1,040 |
| 2001-10-18 | 107 | 107 | 103 | 105 | 21,000 | 1,050 |
| 2001-10-17 | 103 | 110 | 102 | 110 | 44,000 | 1,100 |
| 2001-10-16 | 103 | 104 | 103 | 103 | 15,000 | 1,030 |
| 2001-10-15 | 103 | 103 | 101 | 103 | 32,000 | 1,030 |
| 2001-10-12 | 104 | 105 | 103 | 103 | 42,000 | 1,030 |
| 2001-10-11 | 102 | 104 | 101 | 102 | 17,000 | 1,020 |
| 2001-10-10 | 103 | 104 | 103 | 103 | 15,000 | 1,030 |
| 2001-10-09 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2001-10-05 | 110 | 110 | 103 | 103 | 51,000 | 1,030 |
| 2001-10-04 | 106 | 110 | 105 | 110 | 54,000 | 1,100 |
| 2001-10-03 | 107 | 108 | 105 | 105 | 37,000 | 1,050 |
| 2001-10-02 | 105 | 106 | 103 | 106 | 27,000 | 1,060 |
| 2001-10-01 | 104 | 104 | 101 | 101 | 30,000 | 1,010 |
| 2001-09-28 | 109 | 109 | 104 | 104 | 23,000 | 1,040 |
| 2001-09-27 | 107 | 107 | 102 | 103 | 28,000 | 1,030 |
| 2001-09-26 | 109 | 109 | 105 | 107 | 32,000 | 1,070 |
| 2001-09-25 | 110 | 112 | 105 | 106 | 45,000 | 1,060 |
| 2001-09-21 | 102 | 106 | 100 | 105 | 31,000 | 1,050 |
| 2001-09-20 | 107 | 107 | 103 | 105 | 60,000 | 1,050 |
| 2001-09-19 | 109 | 109 | 105 | 109 | 23,000 | 1,090 |
| 2001-09-18 | 96 | 110 | 96 | 108 | 40,000 | 1,080 |
| 2001-09-17 | 105 | 105 | 100 | 100 | 55,000 | 1,000 |
| 2001-09-14 | 104 | 112 | 102 | 110 | 41,000 | 1,100 |
| 2001-09-13 | 103 | 105 | 98 | 103 | 50,000 | 1,030 |
| 2001-09-12 | 88 | 113 | 88 | 95 | 232,000 | 950 |
| 2001-09-11 | 110 | 114 | 110 | 113 | 82,000 | 1,130 |
| 2001-09-10 | 122 | 122 | 116 | 120 | 84,000 | 1,200 |
| 2001-09-07 | 123 | 125 | 122 | 122 | 65,000 | 1,220 |
| 2001-09-06 | 123 | 128 | 123 | 124 | 43,000 | 1,240 |
| 2001-09-05 | 129 | 130 | 126 | 126 | 40,000 | 1,260 |
| 2001-09-04 | 131 | 132 | 122 | 129 | 88,000 | 1,290 |
| 2001-09-03 | 138 | 140 | 133 | 135 | 80,000 | 1,350 |
| 2001-08-31 | 140 | 140 | 133 | 140 | 125,000 | 1,400 |
| 2001-08-30 | 130 | 154 | 128 | 148 | 393,000 | 1,480 |
| 2001-08-29 | 136 | 136 | 131 | 134 | 86,000 | 1,340 |
| 2001-08-28 | 136 | 137 | 134 | 135 | 42,000 | 1,350 |
| 2001-08-27 | 143 | 143 | 137 | 138 | 49,000 | 1,380 |
| 2001-08-24 | 138 | 144 | 136 | 139 | 166,000 | 1,390 |
| 2001-08-23 | 137 | 138 | 131 | 138 | 125,000 | 1,380 |
| 2001-08-22 | 135 | 139 | 132 | 134 | 115,000 | 1,340 |
| 2001-08-21 | 142 | 142 | 136 | 139 | 52,000 | 1,390 |
| 2001-08-20 | 140 | 144 | 140 | 140 | 79,000 | 1,400 |
| 2001-08-17 | 148 | 148 | 140 | 143 | 224,000 | 1,430 |
| 2001-08-16 | 143 | 148 | 135 | 147 | 285,000 | 1,470 |
| 2001-08-15 | 141 | 141 | 132 | 139 | 57,000 | 1,390 |
| 2001-08-14 | 130 | 144 | 130 | 142 | 194,000 | 1,420 |
| 2001-08-13 | 129 | 134 | 129 | 130 | 68,000 | 1,300 |
| 2001-08-10 | 131 | 132 | 128 | 130 | 40,000 | 1,300 |
| 2001-08-09 | 124 | 134 | 124 | 130 | 92,000 | 1,300 |
| 2001-08-08 | 124 | 125 | 122 | 124 | 36,000 | 1,240 |
| 2001-08-07 | 121 | 124 | 121 | 122 | 16,000 | 1,220 |
| 2001-08-06 | 123 | 125 | 122 | 122 | 31,000 | 1,220 |
| 2001-08-03 | 121 | 125 | 121 | 125 | 43,000 | 1,250 |
| 2001-08-02 | 126 | 128 | 124 | 124 | 20,000 | 1,240 |
| 2001-08-01 | 129 | 129 | 122 | 124 | 36,000 | 1,240 |
| 2001-07-31 | 124 | 130 | 124 | 130 | 26,000 | 1,300 |
| 2001-07-30 | 125 | 127 | 125 | 125 | 39,000 | 1,250 |
| 2001-07-27 | 130 | 130 | 125 | 130 | 63,000 | 1,300 |
| 2001-07-26 | 134 | 134 | 130 | 130 | 26,000 | 1,300 |
| 2001-07-25 | 129 | 130 | 128 | 130 | 28,000 | 1,300 |
| 2001-07-24 | 120 | 129 | 120 | 129 | 51,000 | 1,290 |
| 2001-07-23 | 132 | 132 | 123 | 124 | 107,000 | 1,240 |
| 2001-07-19 | 140 | 140 | 130 | 130 | 97,000 | 1,300 |
| 2001-07-18 | 144 | 144 | 139 | 140 | 58,000 | 1,400 |
| 2001-07-17 | 145 | 146 | 138 | 143 | 141,000 | 1,430 |
| 2001-07-16 | 130 | 160 | 127 | 146 | 348,000 | 1,460 |
| 2001-07-13 | 127 | 129 | 126 | 126 | 40,000 | 1,260 |
| 2001-07-12 | 128 | 130 | 126 | 126 | 54,000 | 1,260 |
| 2001-07-11 | 130 | 130 | 127 | 129 | 97,000 | 1,290 |
| 2001-07-10 | 130 | 131 | 130 | 130 | 59,000 | 1,300 |
| 2001-07-09 | 129 | 129 | 122 | 129 | 79,000 | 1,290 |
| 2001-07-06 | 128 | 135 | 128 | 130 | 75,000 | 1,300 |
| 2001-07-05 | 130 | 134 | 128 | 133 | 94,000 | 1,330 |
| 2001-07-04 | 135 | 135 | 126 | 128 | 168,000 | 1,280 |
| 2001-07-03 | 140 | 141 | 136 | 139 | 136,000 | 1,390 |
| 2001-07-02 | 148 | 148 | 142 | 145 | 73,000 | 1,450 |
| 2001-06-29 | 153 | 153 | 146 | 147 | 48,000 | 1,470 |
| 2001-06-28 | 151 | 154 | 150 | 150 | 112,000 | 1,500 |
| 2001-06-27 | 149 | 150 | 147 | 148 | 128,000 | 1,480 |
| 2001-06-26 | 152 | 152 | 146 | 148 | 201,000 | 1,480 |
| 2001-06-25 | 151 | 154 | 149 | 149 | 99,000 | 1,490 |
| 2001-06-22 | 154 | 155 | 149 | 150 | 264,000 | 1,500 |
| 2001-06-21 | 158 | 158 | 151 | 153 | 197,000 | 1,530 |
| 2001-06-20 | 150 | 160 | 147 | 158 | 552,000 | 1,580 |
| 2001-06-19 | 146 | 152 | 145 | 146 | 178,000 | 1,460 |
| 2001-06-18 | 144 | 151 | 144 | 146 | 129,000 | 1,460 |
| 2001-06-15 | 147 | 149 | 143 | 143 | 153,000 | 1,430 |
| 2001-06-14 | 150 | 153 | 149 | 153 | 101,000 | 1,530 |
| 2001-06-13 | 150 | 154 | 145 | 154 | 210,000 | 1,540 |
| 2001-06-12 | 156 | 156 | 150 | 150 | 214,000 | 1,500 |
| 2001-06-11 | 149 | 158 | 149 | 157 | 521,000 | 1,570 |
| 2001-06-08 | 153 | 154 | 145 | 146 | 458,000 | 1,460 |
| 2001-06-07 | 143 | 153 | 140 | 149 | 611,000 | 1,490 |
| 2001-06-06 | 132 | 142 | 131 | 138 | 155,000 | 1,380 |
| 2001-06-05 | 130 | 131 | 129 | 129 | 67,000 | 1,290 |
| 2001-06-04 | 132 | 135 | 130 | 130 | 70,000 | 1,300 |
| 2001-06-01 | 132 | 135 | 131 | 132 | 83,000 | 1,320 |
| 2001-05-31 | 132 | 139 | 130 | 137 | 83,000 | 1,370 |
| 2001-05-30 | 129 | 142 | 128 | 142 | 194,000 | 1,420 |
| 2001-05-29 | 130 | 131 | 127 | 131 | 56,000 | 1,310 |
| 2001-05-28 | 140 | 140 | 128 | 131 | 122,000 | 1,310 |
| 2001-05-25 | 150 | 151 | 140 | 144 | 306,000 | 1,440 |
| 2001-05-24 | 139 | 149 | 134 | 149 | 743,000 | 1,490 |
| 2001-05-23 | 120 | 141 | 115 | 139 | 547,000 | 1,390 |
| 2001-05-22 | 136 | 136 | 120 | 125 | 583,000 | 1,250 |
| 2001-05-21 | 135 | 155 | 134 | 139 | 1,663,000 | 1,390 |
| 2001-05-18 | 120 | 120 | 120 | 120 | 736,000 | 1,200 |
| 2001-05-17 | 91 | 91 | 90 | 90 | 29,000 | 900 |
| 2001-05-16 | 92 | 92 | 91 | 91 | 45,000 | 910 |
| 2001-05-15 | 91 | 94 | 91 | 93 | 20,000 | 930 |
| 2001-05-14 | 93 | 94 | 93 | 94 | 38,000 | 940 |
| 2001-05-11 | 91 | 93 | 91 | 93 | 27,000 | 930 |
| 2001-05-10 | 91 | 92 | 91 | 92 | 21,000 | 920 |
| 2001-05-09 | 92 | 92 | 91 | 92 | 44,000 | 920 |
| 2001-05-08 | 94 | 94 | 92 | 93 | 34,000 | 930 |
| 2001-05-07 | 92 | 95 | 91 | 95 | 86,000 | 950 |
| 2001-05-02 | 91 | 95 | 91 | 91 | 69,000 | 910 |
| 2001-05-01 | 92 | 92 | 91 | 91 | 53,000 | 910 |
| 2001-04-27 | 92 | 92 | 90 | 90 | 44,000 | 900 |
| 2001-04-26 | 88 | 92 | 88 | 92 | 71,000 | 920 |
| 2001-04-25 | 83 | 90 | 83 | 90 | 80,000 | 900 |
| 2001-04-24 | 85 | 85 | 83 | 85 | 34,000 | 850 |
| 2001-04-23 | 85 | 85 | 81 | 85 | 58,000 | 850 |
| 2001-04-20 | 85 | 86 | 81 | 83 | 23,000 | 830 |
| 2001-04-19 | 86 | 86 | 85 | 85 | 34,000 | 850 |
| 2001-04-18 | 86 | 88 | 85 | 85 | 80,000 | 850 |
| 2001-04-17 | 85 | 87 | 84 | 86 | 61,000 | 860 |
| 2001-04-16 | 83 | 84 | 82 | 84 | 38,000 | 840 |
| 2001-04-13 | 82 | 84 | 82 | 83 | 38,000 | 830 |
| 2001-04-12 | 80 | 83 | 80 | 82 | 36,000 | 820 |
| 2001-04-11 | 77 | 80 | 77 | 80 | 22,000 | 800 |
| 2001-04-10 | 80 | 80 | 77 | 77 | 23,000 | 770 |
| 2001-04-09 | 80 | 80 | 78 | 79 | 28,000 | 790 |
| 2001-04-06 | 85 | 86 | 78 | 78 | 96,000 | 780 |
| 2001-04-05 | 74 | 85 | 74 | 83 | 185,000 | 830 |
| 2001-04-04 | 74 | 74 | 74 | 74 | 29,000 | 740 |
| 2001-04-03 | 73 | 75 | 72 | 74 | 25,000 | 740 |
| 2001-04-02 | 74 | 74 | 72 | 72 | 11,000 | 720 |
| 2001-03-30 | 73 | 74 | 73 | 73 | 17,000 | 730 |
| 2001-03-29 | 73 | 75 | 72 | 75 | 31,000 | 750 |
| 2001-03-28 | 73 | 73 | 72 | 73 | 18,000 | 730 |
| 2001-03-27 | 75 | 75 | 71 | 71 | 31,000 | 710 |
| 2001-03-26 | 72 | 73 | 70 | 73 | 19,000 | 730 |
| 2001-03-23 | 72 | 72 | 68 | 72 | 22,000 | 720 |
| 2001-03-22 | 70 | 72 | 70 | 72 | 25,000 | 720 |
| 2001-03-21 | 70 | 75 | 68 | 72 | 56,000 | 720 |
| 2001-03-19 | 70 | 72 | 70 | 70 | 46,000 | 700 |
| 2001-03-16 | 66 | 67 | 66 | 67 | 17,000 | 670 |
| 2001-03-15 | 65 | 67 | 63 | 65 | 19,000 | 650 |
| 2001-03-14 | 67 | 67 | 65 | 67 | 32,000 | 670 |
| 2001-03-13 | 68 | 68 | 64 | 64 | 31,000 | 640 |
| 2001-03-12 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-03-09 | 70 | 70 | 67 | 68 | 84,000 | 680 |
| 2001-03-08 | 70 | 72 | 70 | 70 | 15,000 | 700 |
| 2001-03-07 | 70 | 71 | 70 | 70 | 24,000 | 700 |
| 2001-03-06 | 70 | 70 | 68 | 68 | 46,000 | 680 |
| 2001-03-05 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 2001-03-02 | 72 | 73 | 70 | 71 | 31,000 | 710 |
| 2001-03-01 | 70 | 73 | 70 | 70 | 80,000 | 700 |
| 2001-02-28 | 75 | 75 | 70 | 74 | 66,000 | 740 |
| 2001-02-27 | 72 | 75 | 72 | 75 | 57,000 | 750 |
| 2001-02-26 | 72 | 73 | 70 | 71 | 55,000 | 710 |
| 2001-02-23 | 70 | 72 | 70 | 71 | 205,000 | 710 |
| 2001-02-22 | 71 | 77 | 70 | 73 | 399,000 | 730 |
| 2001-02-21 | 70 | 83 | 70 | 80 | 212,000 | 800 |
| 2001-02-20 | 70 | 70 | 68 | 70 | 139,000 | 700 |
| 2001-02-19 | 71 | 75 | 68 | 68 | 82,000 | 680 |
| 2001-02-16 | 70 | 70 | 69 | 70 | 65,000 | 700 |
| 2001-02-15 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2001-02-14 | 68 | 68 | 68 | 68 | 9,000 | 680 |
| 2001-02-13 | 68 | 69 | 68 | 68 | 15,000 | 680 |
| 2001-02-09 | 68 | 68 | 67 | 68 | 10,000 | 680 |
| 2001-02-08 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2001-02-07 | 67 | 67 | 66 | 67 | 28,000 | 670 |
| 2001-02-06 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2001-02-05 | 68 | 68 | 66 | 68 | 14,000 | 680 |
| 2001-02-02 | 68 | 68 | 66 | 68 | 9,000 | 680 |
| 2001-02-01 | 66 | 68 | 66 | 66 | 3,000 | 660 |
| 2001-01-31 | 67 | 69 | 66 | 66 | 24,000 | 660 |
| 2001-01-30 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2001-01-29 | 65 | 65 | 65 | 65 | 17,000 | 650 |
| 2001-01-26 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2001-01-25 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-01-24 | 63 | 65 | 63 | 65 | 8,000 | 650 |
| 2001-01-23 | 65 | 65 | 63 | 64 | 15,000 | 640 |
| 2001-01-22 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-01-19 | 63 | 65 | 63 | 65 | 11,000 | 650 |
| 2001-01-18 | 63 | 64 | 62 | 62 | 6,000 | 620 |
| 2001-01-17 | 65 | 65 | 62 | 62 | 10,000 | 620 |
| 2001-01-16 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2001-01-15 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2001-01-12 | 65 | 65 | 61 | 61 | 13,000 | 610 |
| 2001-01-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-01-10 | 68 | 68 | 66 | 66 | 13,000 | 660 |
| 2001-01-09 | 65 | 68 | 65 | 68 | 33,000 | 680 |
| 2001-01-05 | 63 | 65 | 63 | 65 | 12,000 | 650 |
| 2001-01-04 | 64 | 64 | 63 | 63 | 3,000 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
