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