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
2001-12-286060585818,000580
2001-12-27595958589,000580
2001-12-265858585814,000580
2001-12-256465596019,000600
2001-12-21595958588,000580
2001-12-206060585830,000580
2001-12-196060535341,000530
2001-12-185357535545,000550
2001-12-176666636365,000630
2001-12-146969676719,000670
2001-12-13697068705,000700
2001-12-12707069695,000690
2001-12-116767676711,000670
2001-12-107575676825,000680
2001-12-076868656536,000650
2001-12-066870686921,000690
2001-12-056666616565,000650
2001-12-047676717126,000710
2001-12-037979767618,000760
2001-11-308080787823,000780
2001-11-29808078803,000800
2001-11-288080787836,000780
2001-11-27788178818,000810
2001-11-268080788011,000800
2001-11-22777777776,000770
2001-11-218080787820,000780
2001-11-207880758030,000800
2001-11-198080787818,000780
2001-11-168080777919,000790
2001-11-158080757641,000760
2001-11-148485828314,000830
2001-11-138485818518,000850
2001-11-128688828442,000840
2001-11-098888858522,000850
2001-11-088888858524,000850
2001-11-078587858732,000870
2001-11-068688858569,000850
2001-11-059091888885,000880
2001-11-029497939366,000930
2001-11-011021029494126,000940
2001-10-3110510510410424,0001,040
2001-10-3010810810710720,0001,070
2001-10-2911011111011021,0001,100
2001-10-2611111110811024,0001,100
2001-10-2511011110611153,0001,110
2001-10-2411011010510856,0001,080
2001-10-2310810810410851,0001,080
2001-10-2210510710410447,0001,040
2001-10-1910710710310419,0001,040
2001-10-1810710710310521,0001,050
2001-10-1710311010211044,0001,100
2001-10-1610310410310315,0001,030
2001-10-1510310310110332,0001,030
2001-10-1210410510310342,0001,030
2001-10-1110210410110217,0001,020
2001-10-1010310410310315,0001,030
2001-10-091031041031047,0001,040
2001-10-0511011010310351,0001,030
2001-10-0410611010511054,0001,100
2001-10-0310710810510537,0001,050
2001-10-0210510610310627,0001,060
2001-10-0110410410110130,0001,010
2001-09-2810910910410423,0001,040
2001-09-2710710710210328,0001,030
2001-09-2610910910510732,0001,070
2001-09-2511011210510645,0001,060
2001-09-2110210610010531,0001,050
2001-09-2010710710310560,0001,050
2001-09-1910910910510923,0001,090
2001-09-18961109610840,0001,080
2001-09-1710510510010055,0001,000
2001-09-1410411210211041,0001,100
2001-09-131031059810350,0001,030
2001-09-12881138895232,000950
2001-09-1111011411011382,0001,130
2001-09-1012212211612084,0001,200
2001-09-0712312512212265,0001,220
2001-09-0612312812312443,0001,240
2001-09-0512913012612640,0001,260
2001-09-0413113212212988,0001,290
2001-09-0313814013313580,0001,350
2001-08-31140140133140125,0001,400
2001-08-30130154128148393,0001,480
2001-08-2913613613113486,0001,340
2001-08-2813613713413542,0001,350
2001-08-2714314313713849,0001,380
2001-08-24138144136139166,0001,390
2001-08-23137138131138125,0001,380
2001-08-22135139132134115,0001,340
2001-08-2114214213613952,0001,390
2001-08-2014014414014079,0001,400
2001-08-17148148140143224,0001,430
2001-08-16143148135147285,0001,470
2001-08-1514114113213957,0001,390
2001-08-14130144130142194,0001,420
2001-08-1312913412913068,0001,300
2001-08-1013113212813040,0001,300
2001-08-0912413412413092,0001,300
2001-08-0812412512212436,0001,240
2001-08-0712112412112216,0001,220
2001-08-0612312512212231,0001,220
2001-08-0312112512112543,0001,250
2001-08-0212612812412420,0001,240
2001-08-0112912912212436,0001,240
2001-07-3112413012413026,0001,300
2001-07-3012512712512539,0001,250
2001-07-2713013012513063,0001,300
2001-07-2613413413013026,0001,300
2001-07-2512913012813028,0001,300
2001-07-2412012912012951,0001,290
2001-07-23132132123124107,0001,240
2001-07-1914014013013097,0001,300
2001-07-1814414413914058,0001,400
2001-07-17145146138143141,0001,430
2001-07-16130160127146348,0001,460
2001-07-1312712912612640,0001,260
2001-07-1212813012612654,0001,260
2001-07-1113013012712997,0001,290
2001-07-1013013113013059,0001,300
2001-07-0912912912212979,0001,290
2001-07-0612813512813075,0001,300
2001-07-0513013412813394,0001,330
2001-07-04135135126128168,0001,280
2001-07-03140141136139136,0001,390
2001-07-0214814814214573,0001,450
2001-06-2915315314614748,0001,470
2001-06-28151154150150112,0001,500
2001-06-27149150147148128,0001,480
2001-06-26152152146148201,0001,480
2001-06-2515115414914999,0001,490
2001-06-22154155149150264,0001,500
2001-06-21158158151153197,0001,530
2001-06-20150160147158552,0001,580
2001-06-19146152145146178,0001,460
2001-06-18144151144146129,0001,460
2001-06-15147149143143153,0001,430
2001-06-14150153149153101,0001,530
2001-06-13150154145154210,0001,540
2001-06-12156156150150214,0001,500
2001-06-11149158149157521,0001,570
2001-06-08153154145146458,0001,460
2001-06-07143153140149611,0001,490
2001-06-06132142131138155,0001,380
2001-06-0513013112912967,0001,290
2001-06-0413213513013070,0001,300
2001-06-0113213513113283,0001,320
2001-05-3113213913013783,0001,370
2001-05-30129142128142194,0001,420
2001-05-2913013112713156,0001,310
2001-05-28140140128131122,0001,310
2001-05-25150151140144306,0001,440
2001-05-24139149134149743,0001,490
2001-05-23120141115139547,0001,390
2001-05-22136136120125583,0001,250
2001-05-211351551341391,663,0001,390
2001-05-18120120120120736,0001,200
2001-05-179191909029,000900
2001-05-169292919145,000910
2001-05-159194919320,000930
2001-05-149394939438,000940
2001-05-119193919327,000930
2001-05-109192919221,000920
2001-05-099292919244,000920
2001-05-089494929334,000930
2001-05-079295919586,000950
2001-05-029195919169,000910
2001-05-019292919153,000910
2001-04-279292909044,000900
2001-04-268892889271,000920
2001-04-258390839080,000900
2001-04-248585838534,000850
2001-04-238585818558,000850
2001-04-208586818323,000830
2001-04-198686858534,000850
2001-04-188688858580,000850
2001-04-178587848661,000860
2001-04-168384828438,000840
2001-04-138284828338,000830
2001-04-128083808236,000820
2001-04-117780778022,000800
2001-04-108080777723,000770
2001-04-098080787928,000790
2001-04-068586787896,000780
2001-04-0574857483185,000830
2001-04-047474747429,000740
2001-04-037375727425,000740
2001-04-027474727211,000720
2001-03-307374737317,000730
2001-03-297375727531,000750
2001-03-287373727318,000730
2001-03-277575717131,000710
2001-03-267273707319,000730
2001-03-237272687222,000720
2001-03-227072707225,000720
2001-03-217075687256,000720
2001-03-197072707046,000700
2001-03-166667666717,000670
2001-03-156567636519,000650
2001-03-146767656732,000670
2001-03-136868646431,000640
2001-03-12686868683,000680
2001-03-097070676884,000680
2001-03-087072707015,000700
2001-03-077071707024,000700
2001-03-067070686846,000680
2001-03-057070707018,000700
2001-03-027273707131,000710
2001-03-017073707080,000700
2001-02-287575707466,000740
2001-02-277275727557,000750
2001-02-267273707155,000710
2001-02-2370727071205,000710
2001-02-2271777073399,000730
2001-02-2170837080212,000800
2001-02-2070706870139,000700
2001-02-197175686882,000680
2001-02-167070697065,000700
2001-02-15686968692,000690
2001-02-14686868689,000680
2001-02-136869686815,000680
2001-02-096868676810,000680
2001-02-08686868688,000680
2001-02-076767666728,000670
2001-02-06666666663,000660
2001-02-056868666814,000680
2001-02-02686866689,000680
2001-02-01666866663,000660
2001-01-316769666624,000660
2001-01-30676767672,000670
2001-01-296565656517,000650
2001-01-26656565657,000650
2001-01-25656565655,000650
2001-01-24636563658,000650
2001-01-236565636415,000640
2001-01-22656565655,000650
2001-01-196365636511,000650
2001-01-18636462626,000620
2001-01-176565626210,000620
2001-01-16656565652,000650
2001-01-15626262622,000620
2001-01-126565616113,000610
2001-01-11656565651,000650
2001-01-106868666613,000660
2001-01-096568656833,000680
2001-01-056365636512,000650
2001-01-04646463633,000630

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