4224 ロンシール工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 107 | 108 | 107 | 108 | 42,000 | 1,080 |
| 2004-12-29 | 107 | 109 | 105 | 108 | 117,000 | 1,080 |
| 2004-12-28 | 105 | 106 | 104 | 105 | 115,000 | 1,050 |
| 2004-12-27 | 104 | 105 | 103 | 105 | 154,000 | 1,050 |
| 2004-12-24 | 106 | 106 | 104 | 105 | 165,000 | 1,050 |
| 2004-12-22 | 105 | 107 | 104 | 104 | 193,000 | 1,040 |
| 2004-12-21 | 102 | 105 | 101 | 104 | 136,000 | 1,040 |
| 2004-12-20 | 102 | 103 | 101 | 102 | 54,000 | 1,020 |
| 2004-12-17 | 101 | 104 | 100 | 103 | 96,000 | 1,030 |
| 2004-12-16 | 103 | 103 | 99 | 100 | 120,000 | 1,000 |
| 2004-12-15 | 104 | 105 | 103 | 104 | 52,000 | 1,040 |
| 2004-12-14 | 106 | 107 | 104 | 105 | 66,000 | 1,050 |
| 2004-12-13 | 105 | 109 | 105 | 106 | 121,000 | 1,060 |
| 2004-12-10 | 107 | 109 | 105 | 105 | 73,000 | 1,050 |
| 2004-12-09 | 109 | 110 | 107 | 107 | 79,000 | 1,070 |
| 2004-12-08 | 110 | 111 | 107 | 109 | 226,000 | 1,090 |
| 2004-12-07 | 112 | 113 | 111 | 111 | 97,000 | 1,110 |
| 2004-12-06 | 112 | 114 | 111 | 112 | 97,000 | 1,120 |
| 2004-12-03 | 115 | 115 | 112 | 113 | 100,000 | 1,130 |
| 2004-12-02 | 114 | 115 | 113 | 115 | 61,000 | 1,150 |
| 2004-12-01 | 114 | 115 | 112 | 114 | 78,000 | 1,140 |
| 2004-11-30 | 115 | 115 | 113 | 114 | 72,000 | 1,140 |
| 2004-11-29 | 115 | 116 | 114 | 116 | 53,000 | 1,160 |
| 2004-11-26 | 119 | 119 | 113 | 115 | 292,000 | 1,150 |
| 2004-11-25 | 115 | 121 | 114 | 119 | 407,000 | 1,190 |
| 2004-11-24 | 115 | 115 | 113 | 113 | 79,000 | 1,130 |
| 2004-11-22 | 115 | 115 | 111 | 114 | 170,000 | 1,140 |
| 2004-11-19 | 117 | 118 | 115 | 116 | 129,000 | 1,160 |
| 2004-11-18 | 119 | 119 | 115 | 115 | 277,000 | 1,150 |
| 2004-11-17 | 120 | 120 | 116 | 119 | 198,000 | 1,190 |
| 2004-11-16 | 116 | 125 | 116 | 120 | 553,000 | 1,200 |
| 2004-11-15 | 118 | 118 | 113 | 115 | 210,000 | 1,150 |
| 2004-11-12 | 118 | 122 | 116 | 116 | 440,000 | 1,160 |
| 2004-11-11 | 114 | 124 | 113 | 122 | 1,091,000 | 1,220 |
| 2004-11-10 | 111 | 114 | 110 | 111 | 167,000 | 1,110 |
| 2004-11-09 | 115 | 115 | 110 | 113 | 152,000 | 1,130 |
| 2004-11-08 | 117 | 118 | 114 | 115 | 154,000 | 1,150 |
| 2004-11-05 | 118 | 119 | 113 | 115 | 252,000 | 1,150 |
| 2004-11-04 | 121 | 123 | 115 | 115 | 311,000 | 1,150 |
| 2004-11-02 | 134 | 135 | 116 | 117 | 1,458,000 | 1,170 |
| 2004-11-01 | 119 | 145 | 115 | 128 | 6,910,000 | 1,280 |
| 2004-10-29 | 112 | 125 | 109 | 115 | 1,424,000 | 1,150 |
| 2004-10-28 | 106 | 112 | 105 | 112 | 332,000 | 1,120 |
| 2004-10-27 | 108 | 108 | 105 | 105 | 108,000 | 1,050 |
| 2004-10-26 | 106 | 110 | 103 | 108 | 165,000 | 1,080 |
| 2004-10-25 | 109 | 109 | 103 | 107 | 189,000 | 1,070 |
| 2004-10-22 | 115 | 116 | 105 | 111 | 836,000 | 1,110 |
| 2004-10-21 | 109 | 127 | 108 | 116 | 4,650,000 | 1,160 |
| 2004-10-20 | 105 | 108 | 102 | 108 | 310,000 | 1,080 |
| 2004-10-19 | 100 | 112 | 100 | 107 | 848,000 | 1,070 |
| 2004-10-18 | 102 | 103 | 98 | 98 | 91,000 | 980 |
| 2004-10-15 | 99 | 101 | 97 | 100 | 114,000 | 1,000 |
| 2004-10-14 | 103 | 103 | 100 | 100 | 96,000 | 1,000 |
| 2004-10-13 | 104 | 104 | 102 | 103 | 40,000 | 1,030 |
| 2004-10-12 | 105 | 105 | 102 | 104 | 97,000 | 1,040 |
| 2004-10-08 | 105 | 105 | 101 | 105 | 178,000 | 1,050 |
| 2004-10-07 | 108 | 108 | 104 | 104 | 180,000 | 1,040 |
| 2004-10-06 | 104 | 110 | 104 | 110 | 771,000 | 1,100 |
| 2004-10-05 | 104 | 104 | 102 | 102 | 127,000 | 1,020 |
| 2004-10-04 | 100 | 102 | 98 | 102 | 119,000 | 1,020 |
| 2004-10-01 | 100 | 100 | 99 | 99 | 36,000 | 990 |
| 2004-09-30 | 99 | 101 | 97 | 101 | 132,000 | 1,010 |
| 2004-09-29 | 103 | 103 | 98 | 98 | 143,000 | 980 |
| 2004-09-28 | 100 | 106 | 98 | 101 | 385,000 | 1,010 |
| 2004-09-27 | 96 | 100 | 95 | 100 | 76,000 | 1,000 |
| 2004-09-24 | 94 | 96 | 94 | 95 | 36,000 | 950 |
| 2004-09-22 | 96 | 96 | 94 | 95 | 52,000 | 950 |
| 2004-09-21 | 95 | 96 | 95 | 96 | 52,000 | 960 |
| 2004-09-17 | 97 | 97 | 95 | 95 | 80,000 | 950 |
| 2004-09-16 | 98 | 98 | 97 | 97 | 16,000 | 970 |
| 2004-09-15 | 96 | 98 | 96 | 98 | 64,000 | 980 |
| 2004-09-14 | 97 | 97 | 96 | 96 | 50,000 | 960 |
| 2004-09-13 | 99 | 99 | 96 | 97 | 46,000 | 970 |
| 2004-09-10 | 101 | 101 | 98 | 99 | 76,000 | 990 |
| 2004-09-09 | 98 | 100 | 96 | 99 | 117,000 | 990 |
| 2004-09-08 | 97 | 98 | 96 | 97 | 21,000 | 970 |
| 2004-09-07 | 98 | 98 | 97 | 97 | 20,000 | 970 |
| 2004-09-06 | 96 | 98 | 96 | 96 | 41,000 | 960 |
| 2004-09-03 | 99 | 99 | 96 | 96 | 62,000 | 960 |
| 2004-09-02 | 98 | 99 | 96 | 97 | 79,000 | 970 |
| 2004-09-01 | 96 | 96 | 93 | 95 | 86,000 | 950 |
| 2004-08-31 | 94 | 94 | 93 | 93 | 51,000 | 930 |
| 2004-08-30 | 96 | 96 | 94 | 94 | 10,000 | 940 |
| 2004-08-27 | 96 | 96 | 95 | 95 | 20,000 | 950 |
| 2004-08-26 | 97 | 97 | 95 | 96 | 25,000 | 960 |
| 2004-08-25 | 96 | 96 | 94 | 96 | 54,000 | 960 |
| 2004-08-24 | 93 | 98 | 93 | 94 | 37,000 | 940 |
| 2004-08-23 | 93 | 94 | 93 | 93 | 25,000 | 930 |
| 2004-08-20 | 90 | 93 | 90 | 93 | 54,000 | 930 |
| 2004-08-19 | 90 | 91 | 89 | 90 | 12,000 | 900 |
| 2004-08-18 | 90 | 90 | 88 | 90 | 29,000 | 900 |
| 2004-08-17 | 89 | 90 | 89 | 89 | 33,000 | 890 |
| 2004-08-16 | 90 | 90 | 87 | 89 | 24,000 | 890 |
| 2004-08-13 | 90 | 92 | 90 | 90 | 41,000 | 900 |
| 2004-08-12 | 91 | 91 | 87 | 91 | 125,000 | 910 |
| 2004-08-11 | 91 | 92 | 89 | 89 | 39,000 | 890 |
| 2004-08-10 | 88 | 92 | 88 | 91 | 30,000 | 910 |
| 2004-08-09 | 85 | 89 | 80 | 88 | 108,000 | 880 |
| 2004-08-06 | 92 | 92 | 90 | 90 | 67,000 | 900 |
| 2004-08-05 | 95 | 95 | 92 | 94 | 15,000 | 940 |
| 2004-08-04 | 97 | 97 | 90 | 96 | 103,000 | 960 |
| 2004-08-03 | 98 | 98 | 96 | 97 | 20,000 | 970 |
| 2004-08-02 | 95 | 98 | 95 | 96 | 54,000 | 960 |
| 2004-07-30 | 98 | 99 | 97 | 98 | 51,000 | 980 |
| 2004-07-29 | 99 | 99 | 95 | 95 | 46,000 | 950 |
| 2004-07-28 | 97 | 99 | 97 | 98 | 23,000 | 980 |
| 2004-07-27 | 99 | 102 | 94 | 95 | 94,000 | 950 |
| 2004-07-26 | 100 | 100 | 98 | 98 | 41,000 | 980 |
| 2004-07-23 | 100 | 102 | 99 | 100 | 49,000 | 1,000 |
| 2004-07-22 | 101 | 102 | 97 | 98 | 72,000 | 980 |
| 2004-07-21 | 102 | 102 | 101 | 101 | 18,000 | 1,010 |
| 2004-07-20 | 103 | 103 | 100 | 101 | 50,000 | 1,010 |
| 2004-07-16 | 104 | 104 | 101 | 102 | 53,000 | 1,020 |
| 2004-07-15 | 104 | 106 | 101 | 103 | 58,000 | 1,030 |
| 2004-07-14 | 110 | 110 | 103 | 105 | 172,000 | 1,050 |
| 2004-07-13 | 112 | 113 | 105 | 108 | 229,000 | 1,080 |
| 2004-07-12 | 114 | 114 | 108 | 111 | 210,000 | 1,110 |
| 2004-07-09 | 116 | 118 | 111 | 111 | 471,000 | 1,110 |
| 2004-07-08 | 108 | 119 | 108 | 114 | 1,061,000 | 1,140 |
| 2004-07-07 | 109 | 109 | 103 | 107 | 210,000 | 1,070 |
| 2004-07-06 | 101 | 112 | 100 | 104 | 465,000 | 1,040 |
| 2004-07-05 | 103 | 103 | 100 | 101 | 65,000 | 1,010 |
| 2004-07-02 | 101 | 103 | 101 | 103 | 32,000 | 1,030 |
| 2004-07-01 | 101 | 103 | 100 | 101 | 54,000 | 1,010 |
| 2004-06-30 | 105 | 105 | 101 | 104 | 76,000 | 1,040 |
| 2004-06-29 | 106 | 107 | 101 | 105 | 212,000 | 1,050 |
| 2004-06-28 | 99 | 108 | 99 | 107 | 317,000 | 1,070 |
| 2004-06-25 | 94 | 97 | 94 | 96 | 70,000 | 960 |
| 2004-06-24 | 93 | 96 | 93 | 94 | 25,000 | 940 |
| 2004-06-23 | 95 | 96 | 93 | 93 | 40,000 | 930 |
| 2004-06-22 | 95 | 96 | 93 | 96 | 26,000 | 960 |
| 2004-06-21 | 96 | 96 | 90 | 94 | 58,000 | 940 |
| 2004-06-18 | 95 | 95 | 94 | 95 | 18,000 | 950 |
| 2004-06-17 | 97 | 97 | 94 | 95 | 51,000 | 950 |
| 2004-06-16 | 96 | 96 | 94 | 96 | 35,000 | 960 |
| 2004-06-15 | 96 | 96 | 96 | 96 | 41,000 | 960 |
| 2004-06-14 | 94 | 97 | 93 | 96 | 42,000 | 960 |
| 2004-06-11 | 93 | 93 | 92 | 93 | 41,000 | 930 |
| 2004-06-10 | 89 | 93 | 89 | 93 | 38,000 | 930 |
| 2004-06-09 | 91 | 91 | 89 | 89 | 29,000 | 890 |
| 2004-06-08 | 91 | 91 | 89 | 90 | 24,000 | 900 |
| 2004-06-07 | 89 | 90 | 85 | 89 | 34,000 | 890 |
| 2004-06-04 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2004-06-03 | 90 | 91 | 89 | 89 | 25,000 | 890 |
| 2004-06-02 | 90 | 90 | 89 | 90 | 22,000 | 900 |
| 2004-06-01 | 87 | 90 | 87 | 90 | 98,000 | 900 |
| 2004-05-31 | 91 | 91 | 89 | 89 | 13,000 | 890 |
| 2004-05-28 | 90 | 90 | 88 | 90 | 26,000 | 900 |
| 2004-05-27 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2004-05-26 | 89 | 90 | 89 | 90 | 17,000 | 900 |
| 2004-05-25 | 89 | 89 | 87 | 88 | 29,000 | 880 |
| 2004-05-24 | 90 | 91 | 89 | 89 | 51,000 | 890 |
| 2004-05-21 | 89 | 92 | 89 | 90 | 13,000 | 900 |
| 2004-05-20 | 91 | 91 | 90 | 90 | 21,000 | 900 |
| 2004-05-19 | 88 | 89 | 87 | 89 | 41,000 | 890 |
| 2004-05-18 | 86 | 87 | 84 | 86 | 60,000 | 860 |
| 2004-05-17 | 95 | 95 | 85 | 88 | 66,000 | 880 |
| 2004-05-14 | 87 | 91 | 87 | 90 | 55,000 | 900 |
| 2004-05-13 | 93 | 93 | 85 | 90 | 32,000 | 900 |
| 2004-05-12 | 88 | 91 | 88 | 91 | 31,000 | 910 |
| 2004-05-11 | 84 | 87 | 79 | 86 | 78,000 | 860 |
| 2004-05-10 | 90 | 90 | 87 | 88 | 77,000 | 880 |
| 2004-05-07 | 93 | 93 | 90 | 90 | 42,000 | 900 |
| 2004-05-06 | 97 | 97 | 93 | 93 | 50,000 | 930 |
| 2004-04-30 | 98 | 98 | 95 | 97 | 104,000 | 970 |
| 2004-04-28 | 101 | 103 | 100 | 101 | 47,000 | 1,010 |
| 2004-04-27 | 101 | 104 | 100 | 102 | 120,000 | 1,020 |
| 2004-04-26 | 106 | 106 | 102 | 103 | 91,000 | 1,030 |
| 2004-04-23 | 105 | 106 | 104 | 106 | 35,000 | 1,060 |
| 2004-04-22 | 107 | 107 | 105 | 106 | 44,000 | 1,060 |
| 2004-04-21 | 105 | 106 | 104 | 105 | 25,000 | 1,050 |
| 2004-04-20 | 105 | 107 | 104 | 107 | 62,000 | 1,070 |
| 2004-04-19 | 107 | 110 | 105 | 107 | 86,000 | 1,070 |
| 2004-04-16 | 111 | 111 | 108 | 110 | 79,000 | 1,100 |
| 2004-04-15 | 113 | 115 | 108 | 112 | 186,000 | 1,120 |
| 2004-04-14 | 107 | 111 | 107 | 110 | 175,000 | 1,100 |
| 2004-04-13 | 105 | 107 | 104 | 107 | 173,000 | 1,070 |
| 2004-04-12 | 101 | 104 | 100 | 104 | 78,000 | 1,040 |
| 2004-04-09 | 102 | 103 | 101 | 102 | 74,000 | 1,020 |
| 2004-04-08 | 105 | 106 | 104 | 105 | 72,000 | 1,050 |
| 2004-04-07 | 107 | 107 | 104 | 105 | 85,000 | 1,050 |
| 2004-04-06 | 106 | 108 | 106 | 108 | 199,000 | 1,080 |
| 2004-04-05 | 104 | 105 | 104 | 105 | 149,000 | 1,050 |
| 2004-04-02 | 100 | 103 | 100 | 103 | 154,000 | 1,030 |
| 2004-04-01 | 101 | 101 | 100 | 101 | 83,000 | 1,010 |
| 2004-03-31 | 103 | 103 | 101 | 101 | 92,000 | 1,010 |
| 2004-03-30 | 104 | 104 | 101 | 102 | 108,000 | 1,020 |
| 2004-03-29 | 103 | 104 | 102 | 103 | 118,000 | 1,030 |
| 2004-03-26 | 102 | 105 | 102 | 102 | 297,000 | 1,020 |
| 2004-03-25 | 100 | 104 | 100 | 100 | 583,000 | 1,000 |
| 2004-03-24 | 99 | 101 | 97 | 98 | 421,000 | 980 |
| 2004-03-23 | 93 | 98 | 92 | 98 | 325,000 | 980 |
| 2004-03-22 | 90 | 93 | 90 | 92 | 98,000 | 920 |
| 2004-03-19 | 92 | 93 | 90 | 92 | 116,000 | 920 |
| 2004-03-18 | 92 | 93 | 90 | 92 | 181,000 | 920 |
| 2004-03-17 | 93 | 93 | 90 | 90 | 67,000 | 900 |
| 2004-03-16 | 93 | 93 | 90 | 93 | 57,000 | 930 |
| 2004-03-15 | 91 | 94 | 91 | 94 | 132,000 | 940 |
| 2004-03-12 | 92 | 92 | 90 | 92 | 64,000 | 920 |
| 2004-03-11 | 94 | 95 | 93 | 94 | 81,000 | 940 |
| 2004-03-10 | 91 | 93 | 91 | 93 | 154,000 | 930 |
| 2004-03-09 | 90 | 90 | 89 | 89 | 43,000 | 890 |
| 2004-03-08 | 90 | 91 | 88 | 90 | 89,000 | 900 |
| 2004-03-05 | 90 | 90 | 86 | 90 | 85,000 | 900 |
| 2004-03-04 | 87 | 92 | 87 | 91 | 191,000 | 910 |
| 2004-03-03 | 85 | 87 | 84 | 87 | 74,000 | 870 |
| 2004-03-02 | 85 | 85 | 84 | 85 | 32,000 | 850 |
| 2004-03-01 | 84 | 84 | 82 | 84 | 51,000 | 840 |
| 2004-02-27 | 84 | 84 | 82 | 82 | 20,000 | 820 |
| 2004-02-26 | 84 | 84 | 82 | 83 | 12,000 | 830 |
| 2004-02-25 | 83 | 83 | 83 | 83 | 7,000 | 830 |
| 2004-02-24 | 85 | 85 | 83 | 83 | 18,000 | 830 |
| 2004-02-23 | 86 | 86 | 80 | 84 | 36,000 | 840 |
| 2004-02-20 | 84 | 86 | 83 | 86 | 8,000 | 860 |
| 2004-02-19 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2004-02-18 | 83 | 84 | 83 | 83 | 11,000 | 830 |
| 2004-02-17 | 86 | 86 | 83 | 84 | 15,000 | 840 |
| 2004-02-16 | 83 | 86 | 83 | 85 | 42,000 | 850 |
| 2004-02-13 | 85 | 85 | 81 | 84 | 31,000 | 840 |
| 2004-02-12 | 85 | 86 | 85 | 85 | 17,000 | 850 |
| 2004-02-10 | 84 | 84 | 82 | 83 | 14,000 | 830 |
| 2004-02-09 | 86 | 86 | 85 | 85 | 2,000 | 850 |
| 2004-02-06 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 2004-02-05 | 84 | 85 | 83 | 84 | 8,000 | 840 |
| 2004-02-04 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2004-02-03 | 85 | 87 | 84 | 84 | 21,000 | 840 |
| 2004-02-02 | 88 | 88 | 84 | 88 | 23,000 | 880 |
| 2004-01-30 | 88 | 88 | 88 | 88 | 8,000 | 880 |
| 2004-01-29 | 85 | 85 | 84 | 84 | 83,000 | 840 |
| 2004-01-28 | 86 | 87 | 84 | 85 | 130,000 | 850 |
| 2004-01-27 | 89 | 90 | 88 | 88 | 28,000 | 880 |
| 2004-01-26 | 90 | 90 | 88 | 88 | 38,000 | 880 |
| 2004-01-23 | 87 | 89 | 87 | 89 | 50,000 | 890 |
| 2004-01-22 | 88 | 88 | 86 | 87 | 75,000 | 870 |
| 2004-01-21 | 90 | 90 | 89 | 89 | 40,000 | 890 |
| 2004-01-20 | 91 | 91 | 89 | 89 | 162,000 | 890 |
| 2004-01-19 | 91 | 92 | 90 | 91 | 94,000 | 910 |
| 2004-01-16 | 94 | 94 | 90 | 91 | 57,000 | 910 |
| 2004-01-15 | 97 | 97 | 92 | 92 | 143,000 | 920 |
| 2004-01-14 | 95 | 98 | 90 | 93 | 181,000 | 930 |
| 2004-01-13 | 90 | 102 | 89 | 100 | 696,000 | 1,000 |
| 2004-01-09 | 84 | 85 | 83 | 85 | 92,000 | 850 |
| 2004-01-08 | 83 | 84 | 81 | 82 | 23,000 | 820 |
| 2004-01-07 | 81 | 83 | 79 | 81 | 87,000 | 810 |
| 2004-01-06 | 79 | 80 | 79 | 80 | 47,000 | 800 |
| 2004-01-05 | 79 | 79 | 78 | 78 | 41,000 | 780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
