4224 ロンシール工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 80 | 80 | 76 | 79 | 27,000 | 790 |
| 2003-12-29 | 72 | 73 | 72 | 72 | 23,000 | 720 |
| 2003-12-26 | 70 | 73 | 69 | 71 | 40,000 | 710 |
| 2003-12-25 | 67 | 69 | 66 | 69 | 55,000 | 690 |
| 2003-12-24 | 71 | 71 | 66 | 67 | 131,000 | 670 |
| 2003-12-22 | 72 | 72 | 67 | 67 | 107,000 | 670 |
| 2003-12-19 | 74 | 75 | 72 | 72 | 48,000 | 720 |
| 2003-12-18 | 75 | 75 | 73 | 75 | 55,000 | 750 |
| 2003-12-17 | 76 | 76 | 74 | 75 | 27,000 | 750 |
| 2003-12-16 | 80 | 80 | 75 | 76 | 41,000 | 760 |
| 2003-12-15 | 77 | 78 | 73 | 73 | 54,000 | 730 |
| 2003-12-12 | 77 | 79 | 77 | 79 | 15,000 | 790 |
| 2003-12-11 | 79 | 79 | 77 | 77 | 9,000 | 770 |
| 2003-12-10 | 78 | 78 | 78 | 78 | 16,000 | 780 |
| 2003-12-09 | 79 | 80 | 79 | 79 | 23,000 | 790 |
| 2003-12-08 | 80 | 80 | 78 | 78 | 5,000 | 780 |
| 2003-12-05 | 80 | 80 | 78 | 78 | 32,000 | 780 |
| 2003-12-04 | 80 | 81 | 79 | 80 | 28,000 | 800 |
| 2003-12-03 | 80 | 81 | 80 | 80 | 13,000 | 800 |
| 2003-12-02 | 80 | 80 | 78 | 78 | 26,000 | 780 |
| 2003-12-01 | 77 | 80 | 73 | 80 | 47,000 | 800 |
| 2003-11-28 | 80 | 81 | 80 | 80 | 18,000 | 800 |
| 2003-11-27 | 81 | 83 | 80 | 82 | 17,000 | 820 |
| 2003-11-26 | 81 | 84 | 81 | 83 | 16,000 | 830 |
| 2003-11-25 | 78 | 82 | 78 | 80 | 36,000 | 800 |
| 2003-11-21 | 80 | 80 | 76 | 78 | 55,000 | 780 |
| 2003-11-20 | 76 | 80 | 76 | 80 | 77,000 | 800 |
| 2003-11-19 | 73 | 80 | 73 | 76 | 83,000 | 760 |
| 2003-11-18 | 81 | 83 | 76 | 83 | 41,000 | 830 |
| 2003-11-17 | 87 | 89 | 84 | 85 | 69,000 | 850 |
| 2003-11-14 | 90 | 90 | 89 | 90 | 30,000 | 900 |
| 2003-11-13 | 91 | 91 | 90 | 90 | 12,000 | 900 |
| 2003-11-12 | 90 | 92 | 90 | 92 | 33,000 | 920 |
| 2003-11-11 | 93 | 93 | 90 | 92 | 67,000 | 920 |
| 2003-11-10 | 94 | 96 | 94 | 94 | 36,000 | 940 |
| 2003-11-07 | 97 | 97 | 94 | 94 | 22,000 | 940 |
| 2003-11-06 | 96 | 96 | 95 | 95 | 19,000 | 950 |
| 2003-11-05 | 98 | 99 | 96 | 99 | 80,000 | 990 |
| 2003-11-04 | 96 | 99 | 96 | 99 | 124,000 | 990 |
| 2003-10-31 | 96 | 98 | 95 | 95 | 302,000 | 950 |
| 2003-10-30 | 102 | 103 | 100 | 102 | 30,000 | 1,020 |
| 2003-10-29 | 102 | 104 | 102 | 103 | 26,000 | 1,030 |
| 2003-10-28 | 103 | 104 | 102 | 104 | 19,000 | 1,040 |
| 2003-10-27 | 104 | 105 | 103 | 104 | 36,000 | 1,040 |
| 2003-10-24 | 103 | 105 | 103 | 105 | 37,000 | 1,050 |
| 2003-10-23 | 110 | 110 | 103 | 104 | 199,000 | 1,040 |
| 2003-10-22 | 105 | 113 | 105 | 111 | 449,000 | 1,110 |
| 2003-10-21 | 105 | 106 | 103 | 105 | 74,000 | 1,050 |
| 2003-10-20 | 103 | 105 | 103 | 105 | 53,000 | 1,050 |
| 2003-10-17 | 104 | 104 | 101 | 102 | 76,000 | 1,020 |
| 2003-10-16 | 103 | 104 | 100 | 103 | 126,000 | 1,030 |
| 2003-10-15 | 100 | 104 | 99 | 103 | 100,000 | 1,030 |
| 2003-10-14 | 100 | 100 | 99 | 100 | 45,000 | 1,000 |
| 2003-10-10 | 101 | 101 | 100 | 100 | 31,000 | 1,000 |
| 2003-10-09 | 101 | 102 | 100 | 101 | 17,000 | 1,010 |
| 2003-10-08 | 101 | 102 | 100 | 101 | 51,000 | 1,010 |
| 2003-10-07 | 103 | 105 | 102 | 102 | 91,000 | 1,020 |
| 2003-10-06 | 102 | 103 | 102 | 103 | 39,000 | 1,030 |
| 2003-10-03 | 100 | 102 | 99 | 101 | 65,000 | 1,010 |
| 2003-10-02 | 98 | 100 | 98 | 99 | 39,000 | 990 |
| 2003-10-01 | 97 | 99 | 97 | 98 | 38,000 | 980 |
| 2003-09-30 | 98 | 101 | 97 | 101 | 83,000 | 1,010 |
| 2003-09-29 | 101 | 101 | 98 | 98 | 103,000 | 980 |
| 2003-09-26 | 103 | 103 | 101 | 102 | 70,000 | 1,020 |
| 2003-09-25 | 106 | 106 | 103 | 104 | 121,000 | 1,040 |
| 2003-09-24 | 106 | 107 | 106 | 106 | 110,000 | 1,060 |
| 2003-09-22 | 106 | 106 | 105 | 106 | 88,000 | 1,060 |
| 2003-09-19 | 105 | 106 | 105 | 106 | 58,000 | 1,060 |
| 2003-09-18 | 106 | 106 | 104 | 105 | 89,000 | 1,050 |
| 2003-09-17 | 107 | 107 | 105 | 105 | 134,000 | 1,050 |
| 2003-09-16 | 109 | 109 | 105 | 105 | 47,000 | 1,050 |
| 2003-09-12 | 106 | 106 | 104 | 105 | 34,000 | 1,050 |
| 2003-09-11 | 108 | 108 | 106 | 106 | 79,000 | 1,060 |
| 2003-09-10 | 110 | 110 | 107 | 108 | 120,000 | 1,080 |
| 2003-09-09 | 108 | 110 | 107 | 107 | 182,000 | 1,070 |
| 2003-09-08 | 105 | 108 | 104 | 107 | 111,000 | 1,070 |
| 2003-09-05 | 106 | 106 | 102 | 103 | 134,000 | 1,030 |
| 2003-09-04 | 102 | 105 | 102 | 103 | 93,000 | 1,030 |
| 2003-09-03 | 102 | 103 | 102 | 102 | 78,000 | 1,020 |
| 2003-09-02 | 103 | 104 | 102 | 102 | 120,000 | 1,020 |
| 2003-09-01 | 101 | 104 | 101 | 103 | 65,000 | 1,030 |
| 2003-08-29 | 103 | 104 | 103 | 104 | 41,000 | 1,040 |
| 2003-08-28 | 105 | 105 | 101 | 101 | 87,000 | 1,010 |
| 2003-08-27 | 104 | 105 | 103 | 105 | 53,000 | 1,050 |
| 2003-08-26 | 104 | 106 | 102 | 104 | 85,000 | 1,040 |
| 2003-08-25 | 106 | 106 | 100 | 105 | 127,000 | 1,050 |
| 2003-08-22 | 108 | 108 | 102 | 105 | 140,000 | 1,050 |
| 2003-08-21 | 109 | 112 | 107 | 108 | 302,000 | 1,080 |
| 2003-08-20 | 103 | 108 | 102 | 106 | 192,000 | 1,060 |
| 2003-08-19 | 100 | 103 | 100 | 101 | 96,000 | 1,010 |
| 2003-08-18 | 100 | 100 | 99 | 100 | 106,000 | 1,000 |
| 2003-08-15 | 101 | 103 | 99 | 99 | 36,000 | 990 |
| 2003-08-14 | 98 | 100 | 97 | 100 | 54,000 | 1,000 |
| 2003-08-13 | 94 | 96 | 94 | 96 | 16,000 | 960 |
| 2003-08-12 | 97 | 97 | 94 | 95 | 13,000 | 950 |
| 2003-08-11 | 97 | 97 | 92 | 94 | 26,000 | 940 |
| 2003-08-08 | 96 | 96 | 95 | 96 | 12,000 | 960 |
| 2003-08-07 | 95 | 96 | 95 | 96 | 18,000 | 960 |
| 2003-08-06 | 97 | 99 | 95 | 99 | 50,000 | 990 |
| 2003-08-05 | 99 | 99 | 98 | 98 | 33,000 | 980 |
| 2003-08-04 | 100 | 100 | 98 | 99 | 23,000 | 990 |
| 2003-08-01 | 100 | 102 | 99 | 101 | 18,000 | 1,010 |
| 2003-07-31 | 101 | 102 | 99 | 99 | 114,000 | 990 |
| 2003-07-30 | 97 | 103 | 97 | 101 | 120,000 | 1,010 |
| 2003-07-29 | 97 | 99 | 95 | 95 | 87,000 | 950 |
| 2003-07-28 | 96 | 96 | 95 | 96 | 39,000 | 960 |
| 2003-07-25 | 97 | 97 | 93 | 95 | 63,000 | 950 |
| 2003-07-24 | 99 | 99 | 97 | 97 | 45,000 | 970 |
| 2003-07-23 | 94 | 98 | 94 | 98 | 48,000 | 980 |
| 2003-07-22 | 94 | 95 | 91 | 94 | 71,000 | 940 |
| 2003-07-18 | 90 | 93 | 85 | 92 | 227,000 | 920 |
| 2003-07-17 | 101 | 101 | 92 | 95 | 297,000 | 950 |
| 2003-07-16 | 106 | 107 | 103 | 103 | 52,000 | 1,030 |
| 2003-07-15 | 109 | 109 | 104 | 107 | 200,000 | 1,070 |
| 2003-07-14 | 110 | 112 | 109 | 109 | 74,000 | 1,090 |
| 2003-07-11 | 113 | 113 | 111 | 112 | 46,000 | 1,120 |
| 2003-07-10 | 115 | 115 | 111 | 113 | 71,000 | 1,130 |
| 2003-07-09 | 112 | 113 | 111 | 112 | 121,000 | 1,120 |
| 2003-07-08 | 117 | 117 | 112 | 112 | 125,000 | 1,120 |
| 2003-07-07 | 112 | 116 | 112 | 115 | 150,000 | 1,150 |
| 2003-07-04 | 109 | 112 | 109 | 110 | 102,000 | 1,100 |
| 2003-07-03 | 121 | 121 | 114 | 114 | 300,000 | 1,140 |
| 2003-07-02 | 120 | 122 | 118 | 119 | 202,000 | 1,190 |
| 2003-07-01 | 115 | 122 | 115 | 120 | 215,000 | 1,200 |
| 2003-06-30 | 119 | 119 | 114 | 116 | 214,000 | 1,160 |
| 2003-06-27 | 115 | 119 | 112 | 119 | 813,000 | 1,190 |
| 2003-06-26 | 106 | 112 | 101 | 109 | 608,000 | 1,090 |
| 2003-06-25 | 104 | 105 | 101 | 105 | 187,000 | 1,050 |
| 2003-06-24 | 105 | 105 | 101 | 102 | 116,000 | 1,020 |
| 2003-06-23 | 106 | 106 | 103 | 105 | 125,000 | 1,050 |
| 2003-06-20 | 103 | 108 | 101 | 103 | 321,000 | 1,030 |
| 2003-06-19 | 102 | 102 | 96 | 101 | 189,000 | 1,010 |
| 2003-06-18 | 98 | 100 | 98 | 99 | 144,000 | 990 |
| 2003-06-17 | 98 | 100 | 96 | 96 | 97,000 | 960 |
| 2003-06-16 | 97 | 98 | 95 | 95 | 116,000 | 950 |
| 2003-06-13 | 102 | 102 | 96 | 97 | 81,000 | 970 |
| 2003-06-12 | 103 | 105 | 99 | 99 | 165,000 | 990 |
| 2003-06-11 | 101 | 103 | 99 | 102 | 187,000 | 1,020 |
| 2003-06-10 | 98 | 109 | 96 | 97 | 808,000 | 970 |
| 2003-06-09 | 94 | 98 | 93 | 97 | 129,000 | 970 |
| 2003-06-06 | 92 | 93 | 91 | 92 | 95,000 | 920 |
| 2003-06-05 | 94 | 95 | 92 | 94 | 179,000 | 940 |
| 2003-06-04 | 87 | 96 | 87 | 90 | 479,000 | 900 |
| 2003-06-03 | 87 | 88 | 85 | 86 | 92,000 | 860 |
| 2003-06-02 | 87 | 88 | 85 | 86 | 58,000 | 860 |
| 2003-05-30 | 89 | 89 | 86 | 88 | 46,000 | 880 |
| 2003-05-29 | 87 | 90 | 86 | 89 | 108,000 | 890 |
| 2003-05-28 | 91 | 93 | 87 | 88 | 214,000 | 880 |
| 2003-05-27 | 96 | 99 | 89 | 91 | 624,000 | 910 |
| 2003-05-26 | 83 | 107 | 83 | 96 | 2,054,000 | 960 |
| 2003-05-23 | 80 | 80 | 79 | 79 | 31,000 | 790 |
| 2003-05-22 | 80 | 80 | 78 | 80 | 31,000 | 800 |
| 2003-05-21 | 81 | 81 | 80 | 81 | 55,000 | 810 |
| 2003-05-20 | 83 | 83 | 81 | 82 | 61,000 | 820 |
| 2003-05-19 | 85 | 85 | 80 | 82 | 41,000 | 820 |
| 2003-05-16 | 80 | 83 | 79 | 81 | 124,000 | 810 |
| 2003-05-15 | 78 | 82 | 78 | 81 | 166,000 | 810 |
| 2003-05-14 | 83 | 83 | 77 | 78 | 138,000 | 780 |
| 2003-05-13 | 87 | 87 | 82 | 82 | 227,000 | 820 |
| 2003-05-12 | 88 | 92 | 80 | 84 | 588,000 | 840 |
| 2003-05-09 | 73 | 79 | 72 | 79 | 288,000 | 790 |
| 2003-05-08 | 69 | 71 | 69 | 71 | 12,000 | 710 |
| 2003-05-07 | 70 | 71 | 69 | 69 | 35,000 | 690 |
| 2003-05-06 | 68 | 70 | 67 | 67 | 23,000 | 670 |
| 2003-05-02 | 68 | 71 | 68 | 69 | 45,000 | 690 |
| 2003-05-01 | 66 | 69 | 66 | 69 | 22,000 | 690 |
| 2003-04-30 | 66 | 66 | 65 | 65 | 41,000 | 650 |
| 2003-04-28 | 66 | 67 | 65 | 65 | 26,000 | 650 |
| 2003-04-25 | 66 | 67 | 66 | 67 | 13,000 | 670 |
| 2003-04-24 | 68 | 69 | 65 | 69 | 35,000 | 690 |
| 2003-04-23 | 69 | 70 | 69 | 69 | 34,000 | 690 |
| 2003-04-22 | 72 | 72 | 70 | 70 | 37,000 | 700 |
| 2003-04-21 | 72 | 72 | 70 | 71 | 75,000 | 710 |
| 2003-04-18 | 67 | 73 | 65 | 70 | 173,000 | 700 |
| 2003-04-17 | 63 | 66 | 62 | 65 | 44,000 | 650 |
| 2003-04-16 | 62 | 62 | 60 | 60 | 37,000 | 600 |
| 2003-04-15 | 65 | 66 | 62 | 62 | 31,000 | 620 |
| 2003-04-14 | 63 | 66 | 62 | 62 | 17,000 | 620 |
| 2003-04-11 | 65 | 66 | 64 | 66 | 33,000 | 660 |
| 2003-04-10 | 66 | 67 | 65 | 66 | 33,000 | 660 |
| 2003-04-09 | 64 | 67 | 62 | 65 | 55,000 | 650 |
| 2003-04-08 | 68 | 68 | 65 | 66 | 44,000 | 660 |
| 2003-04-07 | 65 | 69 | 65 | 68 | 67,000 | 680 |
| 2003-04-04 | 63 | 63 | 57 | 60 | 53,000 | 600 |
| 2003-04-03 | 66 | 68 | 63 | 63 | 59,000 | 630 |
| 2003-04-02 | 66 | 66 | 62 | 66 | 73,000 | 660 |
| 2003-04-01 | 68 | 68 | 65 | 66 | 79,000 | 660 |
| 2003-03-31 | 68 | 72 | 67 | 69 | 170,000 | 690 |
| 2003-03-28 | 78 | 78 | 64 | 64 | 574,000 | 640 |
| 2003-03-27 | 56 | 80 | 56 | 80 | 1,012,000 | 800 |
| 2003-03-26 | 57 | 57 | 52 | 52 | 40,000 | 520 |
| 2003-03-25 | 52 | 52 | 51 | 51 | 30,000 | 510 |
| 2003-03-24 | 51 | 53 | 51 | 53 | 18,000 | 530 |
| 2003-03-20 | 51 | 52 | 51 | 52 | 14,000 | 520 |
| 2003-03-19 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2003-03-18 | 52 | 52 | 50 | 50 | 13,000 | 500 |
| 2003-03-17 | 51 | 51 | 50 | 50 | 16,000 | 500 |
| 2003-03-14 | 51 | 52 | 51 | 52 | 5,000 | 520 |
| 2003-03-13 | 50 | 50 | 50 | 50 | 14,000 | 500 |
| 2003-03-11 | 49 | 50 | 46 | 48 | 20,000 | 480 |
| 2003-03-10 | 52 | 52 | 50 | 51 | 7,000 | 510 |
| 2003-03-07 | 53 | 53 | 52 | 52 | 29,000 | 520 |
| 2003-03-06 | 51 | 54 | 51 | 54 | 9,000 | 540 |
| 2003-03-05 | 52 | 52 | 51 | 51 | 23,000 | 510 |
| 2003-03-04 | 56 | 56 | 51 | 51 | 14,000 | 510 |
| 2003-03-03 | 53 | 55 | 52 | 53 | 14,000 | 530 |
| 2003-02-28 | 57 | 57 | 56 | 56 | 8,000 | 560 |
| 2003-02-27 | 55 | 55 | 53 | 53 | 22,000 | 530 |
| 2003-02-26 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2003-02-25 | 54 | 54 | 53 | 53 | 12,000 | 530 |
| 2003-02-24 | 55 | 55 | 55 | 55 | 31,000 | 550 |
| 2003-02-21 | 58 | 58 | 56 | 56 | 31,000 | 560 |
| 2003-02-20 | 59 | 59 | 58 | 59 | 23,000 | 590 |
| 2003-02-19 | 58 | 58 | 57 | 58 | 14,000 | 580 |
| 2003-02-18 | 57 | 59 | 57 | 57 | 27,000 | 570 |
| 2003-02-17 | 58 | 58 | 56 | 56 | 23,000 | 560 |
| 2003-02-14 | 56 | 57 | 55 | 57 | 6,000 | 570 |
| 2003-02-13 | 60 | 60 | 55 | 55 | 61,000 | 550 |
| 2003-02-12 | 55 | 60 | 54 | 60 | 83,000 | 600 |
| 2003-02-10 | 53 | 53 | 52 | 53 | 46,000 | 530 |
| 2003-02-07 | 52 | 53 | 50 | 52 | 27,000 | 520 |
| 2003-02-06 | 53 | 53 | 50 | 50 | 23,000 | 500 |
| 2003-02-05 | 53 | 53 | 50 | 52 | 49,000 | 520 |
| 2003-02-04 | 51 | 53 | 51 | 53 | 26,000 | 530 |
| 2003-02-03 | 49 | 51 | 49 | 50 | 9,000 | 500 |
| 2003-01-31 | 52 | 52 | 48 | 48 | 19,000 | 480 |
| 2003-01-30 | 51 | 52 | 51 | 52 | 7,000 | 520 |
| 2003-01-29 | 49 | 50 | 49 | 50 | 11,000 | 500 |
| 2003-01-28 | 52 | 52 | 50 | 52 | 21,000 | 520 |
| 2003-01-27 | 54 | 55 | 51 | 52 | 32,000 | 520 |
| 2003-01-24 | 50 | 51 | 50 | 50 | 13,000 | 500 |
| 2003-01-23 | 48 | 49 | 48 | 49 | 32,000 | 490 |
| 2003-01-22 | 52 | 53 | 50 | 51 | 45,000 | 510 |
| 2003-01-21 | 50 | 52 | 50 | 52 | 63,000 | 520 |
| 2003-01-20 | 49 | 50 | 49 | 49 | 48,000 | 490 |
| 2003-01-17 | 48 | 48 | 46 | 48 | 18,000 | 480 |
| 2003-01-16 | 49 | 49 | 47 | 49 | 16,000 | 490 |
| 2003-01-15 | 46 | 50 | 45 | 50 | 56,000 | 500 |
| 2003-01-14 | 46 | 46 | 44 | 46 | 33,000 | 460 |
| 2003-01-10 | 44 | 46 | 44 | 45 | 19,000 | 450 |
| 2003-01-09 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2003-01-08 | 43 | 46 | 43 | 46 | 18,000 | 460 |
| 2003-01-07 | 47 | 47 | 47 | 47 | 6,000 | 470 |
| 2003-01-06 | 46 | 47 | 45 | 47 | 6,000 | 470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
