4224 ロンシール工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 222 | 223 | 219 | 222 | 198,000 | 2,220 |
| 2005-12-29 | 222 | 225 | 222 | 222 | 181,000 | 2,220 |
| 2005-12-28 | 219 | 226 | 219 | 222 | 125,000 | 2,220 |
| 2005-12-27 | 223 | 223 | 216 | 218 | 493,000 | 2,180 |
| 2005-12-26 | 226 | 226 | 222 | 222 | 285,000 | 2,220 |
| 2005-12-22 | 227 | 227 | 225 | 225 | 114,000 | 2,250 |
| 2005-12-21 | 225 | 229 | 225 | 225 | 252,000 | 2,250 |
| 2005-12-20 | 225 | 225 | 223 | 225 | 128,000 | 2,250 |
| 2005-12-19 | 225 | 226 | 223 | 225 | 152,000 | 2,250 |
| 2005-12-16 | 227 | 227 | 222 | 225 | 243,000 | 2,250 |
| 2005-12-15 | 231 | 231 | 225 | 227 | 423,000 | 2,270 |
| 2005-12-14 | 233 | 234 | 231 | 231 | 205,000 | 2,310 |
| 2005-12-13 | 232 | 233 | 230 | 231 | 219,000 | 2,310 |
| 2005-12-12 | 230 | 233 | 230 | 232 | 193,000 | 2,320 |
| 2005-12-09 | 229 | 232 | 229 | 230 | 117,000 | 2,300 |
| 2005-12-08 | 231 | 231 | 228 | 228 | 198,000 | 2,280 |
| 2005-12-07 | 233 | 234 | 227 | 230 | 381,000 | 2,300 |
| 2005-12-06 | 238 | 238 | 233 | 234 | 235,000 | 2,340 |
| 2005-12-05 | 235 | 237 | 234 | 236 | 158,000 | 2,360 |
| 2005-12-02 | 237 | 239 | 235 | 236 | 203,000 | 2,360 |
| 2005-12-01 | 238 | 240 | 234 | 234 | 396,000 | 2,340 |
| 2005-11-30 | 233 | 243 | 232 | 241 | 729,000 | 2,410 |
| 2005-11-29 | 230 | 230 | 228 | 230 | 221,000 | 2,300 |
| 2005-11-28 | 227 | 232 | 227 | 229 | 164,000 | 2,290 |
| 2005-11-25 | 231 | 231 | 226 | 228 | 265,000 | 2,280 |
| 2005-11-24 | 234 | 234 | 231 | 231 | 181,000 | 2,310 |
| 2005-11-22 | 236 | 237 | 229 | 231 | 362,000 | 2,310 |
| 2005-11-21 | 239 | 241 | 237 | 237 | 221,000 | 2,370 |
| 2005-11-18 | 242 | 243 | 239 | 239 | 177,000 | 2,390 |
| 2005-11-17 | 239 | 242 | 237 | 242 | 338,000 | 2,420 |
| 2005-11-16 | 245 | 247 | 236 | 238 | 795,000 | 2,380 |
| 2005-11-15 | 242 | 249 | 242 | 249 | 940,000 | 2,490 |
| 2005-11-14 | 242 | 245 | 240 | 241 | 467,000 | 2,410 |
| 2005-11-11 | 244 | 245 | 240 | 240 | 414,000 | 2,400 |
| 2005-11-10 | 245 | 250 | 242 | 242 | 614,000 | 2,420 |
| 2005-11-09 | 248 | 248 | 242 | 243 | 301,000 | 2,430 |
| 2005-11-08 | 251 | 251 | 242 | 244 | 591,000 | 2,440 |
| 2005-11-07 | 254 | 256 | 246 | 251 | 929,000 | 2,510 |
| 2005-11-04 | 244 | 257 | 243 | 255 | 2,877,000 | 2,550 |
| 2005-11-02 | 243 | 245 | 240 | 242 | 580,000 | 2,420 |
| 2005-11-01 | 238 | 240 | 237 | 240 | 102,000 | 2,400 |
| 2005-10-31 | 240 | 241 | 237 | 238 | 221,000 | 2,380 |
| 2005-10-28 | 240 | 241 | 238 | 240 | 196,000 | 2,400 |
| 2005-10-27 | 243 | 245 | 238 | 241 | 372,000 | 2,410 |
| 2005-10-26 | 237 | 246 | 237 | 242 | 1,416,000 | 2,420 |
| 2005-10-25 | 232 | 239 | 231 | 235 | 429,000 | 2,350 |
| 2005-10-24 | 235 | 235 | 229 | 230 | 374,000 | 2,300 |
| 2005-10-21 | 235 | 238 | 233 | 233 | 289,000 | 2,330 |
| 2005-10-20 | 238 | 241 | 235 | 237 | 356,000 | 2,370 |
| 2005-10-19 | 243 | 243 | 233 | 237 | 875,000 | 2,370 |
| 2005-10-18 | 245 | 246 | 239 | 244 | 1,293,000 | 2,440 |
| 2005-10-17 | 254 | 255 | 236 | 238 | 3,746,000 | 2,380 |
| 2005-10-14 | 265 | 279 | 255 | 256 | 18,609,000 | 2,560 |
| 2005-10-13 | 246 | 260 | 234 | 257 | 7,725,000 | 2,570 |
| 2005-10-12 | 226 | 243 | 225 | 241 | 1,781,000 | 2,410 |
| 2005-10-11 | 224 | 227 | 223 | 224 | 100,000 | 2,240 |
| 2005-10-07 | 222 | 227 | 222 | 225 | 169,000 | 2,250 |
| 2005-10-06 | 228 | 228 | 223 | 223 | 206,000 | 2,230 |
| 2005-10-05 | 232 | 232 | 229 | 229 | 130,000 | 2,290 |
| 2005-10-04 | 236 | 236 | 229 | 233 | 351,000 | 2,330 |
| 2005-10-03 | 222 | 233 | 222 | 233 | 476,000 | 2,330 |
| 2005-09-30 | 223 | 225 | 220 | 221 | 488,000 | 2,210 |
| 2005-09-29 | 232 | 235 | 227 | 228 | 335,000 | 2,280 |
| 2005-09-28 | 229 | 233 | 227 | 232 | 429,000 | 2,320 |
| 2005-09-27 | 240 | 241 | 232 | 235 | 442,000 | 2,350 |
| 2005-09-26 | 244 | 246 | 238 | 242 | 391,000 | 2,420 |
| 2005-09-22 | 248 | 248 | 243 | 245 | 546,000 | 2,450 |
| 2005-09-21 | 255 | 259 | 250 | 250 | 1,326,000 | 2,500 |
| 2005-09-20 | 251 | 253 | 247 | 249 | 482,000 | 2,490 |
| 2005-09-16 | 255 | 259 | 250 | 251 | 1,093,000 | 2,510 |
| 2005-09-15 | 249 | 251 | 246 | 248 | 439,000 | 2,480 |
| 2005-09-14 | 254 | 258 | 250 | 250 | 1,502,000 | 2,500 |
| 2005-09-13 | 243 | 265 | 240 | 253 | 6,497,000 | 2,530 |
| 2005-09-12 | 245 | 248 | 237 | 239 | 1,020,000 | 2,390 |
| 2005-09-09 | 221 | 249 | 221 | 244 | 3,927,000 | 2,440 |
| 2005-09-08 | 224 | 226 | 219 | 225 | 355,000 | 2,250 |
| 2005-09-07 | 235 | 236 | 212 | 227 | 919,000 | 2,270 |
| 2005-09-06 | 231 | 238 | 231 | 232 | 439,000 | 2,320 |
| 2005-09-05 | 237 | 237 | 233 | 234 | 370,000 | 2,340 |
| 2005-09-02 | 241 | 242 | 235 | 237 | 337,000 | 2,370 |
| 2005-09-01 | 243 | 246 | 239 | 242 | 382,000 | 2,420 |
| 2005-08-31 | 243 | 243 | 237 | 240 | 478,000 | 2,400 |
| 2005-08-30 | 237 | 242 | 232 | 241 | 922,000 | 2,410 |
| 2005-08-29 | 237 | 238 | 231 | 234 | 717,000 | 2,340 |
| 2005-08-26 | 244 | 248 | 240 | 241 | 542,000 | 2,410 |
| 2005-08-25 | 246 | 249 | 244 | 245 | 393,000 | 2,450 |
| 2005-08-24 | 247 | 250 | 246 | 246 | 440,000 | 2,460 |
| 2005-08-23 | 251 | 260 | 245 | 250 | 2,559,000 | 2,500 |
| 2005-08-22 | 259 | 268 | 248 | 251 | 8,358,000 | 2,510 |
| 2005-08-19 | 244 | 248 | 238 | 239 | 1,250,000 | 2,390 |
| 2005-08-18 | 239 | 249 | 238 | 241 | 1,838,000 | 2,410 |
| 2005-08-17 | 247 | 263 | 240 | 243 | 7,263,000 | 2,430 |
| 2005-08-16 | 225 | 256 | 225 | 244 | 13,485,000 | 2,440 |
| 2005-08-15 | 227 | 228 | 221 | 223 | 498,000 | 2,230 |
| 2005-08-12 | 228 | 235 | 223 | 226 | 774,000 | 2,260 |
| 2005-08-11 | 225 | 234 | 224 | 226 | 1,037,000 | 2,260 |
| 2005-08-10 | 233 | 240 | 224 | 228 | 5,253,000 | 2,280 |
| 2005-08-09 | 216 | 234 | 216 | 223 | 4,690,000 | 2,230 |
| 2005-08-08 | 199 | 215 | 199 | 211 | 1,477,000 | 2,110 |
| 2005-08-05 | 211 | 229 | 206 | 214 | 3,308,000 | 2,140 |
| 2005-08-04 | 215 | 224 | 199 | 210 | 2,160,000 | 2,100 |
| 2005-08-03 | 230 | 231 | 212 | 215 | 2,119,000 | 2,150 |
| 2005-08-02 | 244 | 246 | 225 | 232 | 8,896,000 | 2,320 |
| 2005-08-01 | 219 | 289 | 215 | 269 | 31,449,000 | 2,690 |
| 2005-07-29 | 191 | 236 | 191 | 209 | 19,141,000 | 2,090 |
| 2005-07-28 | 191 | 197 | 187 | 190 | 1,023,000 | 1,900 |
| 2005-07-27 | 190 | 198 | 187 | 191 | 986,000 | 1,910 |
| 2005-07-26 | 195 | 198 | 191 | 192 | 1,151,000 | 1,920 |
| 2005-07-25 | 194 | 206 | 180 | 199 | 4,676,000 | 1,990 |
| 2005-07-22 | 198 | 206 | 188 | 190 | 2,302,000 | 1,900 |
| 2005-07-21 | 210 | 210 | 191 | 196 | 3,712,000 | 1,960 |
| 2005-07-20 | 231 | 237 | 201 | 201 | 15,852,000 | 2,010 |
| 2005-07-19 | 185 | 226 | 184 | 226 | 31,760,000 | 2,260 |
| 2005-07-15 | 166 | 190 | 165 | 176 | 15,203,000 | 1,760 |
| 2005-07-14 | 166 | 167 | 161 | 164 | 559,000 | 1,640 |
| 2005-07-13 | 165 | 169 | 163 | 166 | 1,161,000 | 1,660 |
| 2005-07-12 | 163 | 166 | 162 | 164 | 828,000 | 1,640 |
| 2005-07-11 | 158 | 160 | 157 | 159 | 143,000 | 1,590 |
| 2005-07-08 | 157 | 157 | 155 | 157 | 132,000 | 1,570 |
| 2005-07-07 | 159 | 159 | 157 | 157 | 128,000 | 1,570 |
| 2005-07-06 | 159 | 160 | 158 | 158 | 96,000 | 1,580 |
| 2005-07-05 | 161 | 161 | 158 | 158 | 138,000 | 1,580 |
| 2005-07-04 | 158 | 161 | 157 | 159 | 91,000 | 1,590 |
| 2005-07-01 | 157 | 158 | 156 | 158 | 151,000 | 1,580 |
| 2005-06-30 | 161 | 161 | 158 | 158 | 121,000 | 1,580 |
| 2005-06-29 | 162 | 163 | 159 | 160 | 202,000 | 1,600 |
| 2005-06-28 | 158 | 164 | 158 | 163 | 288,000 | 1,630 |
| 2005-06-27 | 159 | 160 | 155 | 158 | 286,000 | 1,580 |
| 2005-06-24 | 161 | 161 | 160 | 161 | 118,000 | 1,610 |
| 2005-06-23 | 165 | 166 | 162 | 163 | 256,000 | 1,630 |
| 2005-06-22 | 162 | 165 | 162 | 165 | 137,000 | 1,650 |
| 2005-06-21 | 164 | 166 | 163 | 164 | 143,000 | 1,640 |
| 2005-06-20 | 165 | 165 | 162 | 163 | 225,000 | 1,630 |
| 2005-06-17 | 168 | 169 | 164 | 166 | 266,000 | 1,660 |
| 2005-06-16 | 167 | 170 | 166 | 169 | 429,000 | 1,690 |
| 2005-06-15 | 163 | 169 | 161 | 169 | 509,000 | 1,690 |
| 2005-06-14 | 164 | 165 | 158 | 163 | 504,000 | 1,630 |
| 2005-06-13 | 168 | 169 | 164 | 165 | 632,000 | 1,650 |
| 2005-06-10 | 167 | 171 | 165 | 166 | 869,000 | 1,660 |
| 2005-06-09 | 171 | 173 | 164 | 164 | 1,059,000 | 1,640 |
| 2005-06-08 | 163 | 174 | 163 | 172 | 2,481,000 | 1,720 |
| 2005-06-07 | 163 | 164 | 161 | 162 | 329,000 | 1,620 |
| 2005-06-06 | 162 | 168 | 159 | 163 | 1,717,000 | 1,630 |
| 2005-06-03 | 157 | 165 | 155 | 162 | 1,754,000 | 1,620 |
| 2005-06-02 | 154 | 156 | 153 | 154 | 246,000 | 1,540 |
| 2005-06-01 | 155 | 157 | 152 | 154 | 238,000 | 1,540 |
| 2005-05-31 | 158 | 158 | 154 | 157 | 160,000 | 1,570 |
| 2005-05-30 | 153 | 159 | 153 | 157 | 476,000 | 1,570 |
| 2005-05-27 | 149 | 152 | 148 | 150 | 159,000 | 1,500 |
| 2005-05-26 | 152 | 152 | 146 | 149 | 215,000 | 1,490 |
| 2005-05-25 | 157 | 158 | 150 | 154 | 283,000 | 1,540 |
| 2005-05-24 | 163 | 164 | 155 | 156 | 566,000 | 1,560 |
| 2005-05-23 | 156 | 163 | 156 | 163 | 1,154,000 | 1,630 |
| 2005-05-20 | 156 | 156 | 151 | 154 | 269,000 | 1,540 |
| 2005-05-19 | 145 | 155 | 145 | 155 | 454,000 | 1,550 |
| 2005-05-18 | 147 | 147 | 144 | 144 | 192,000 | 1,440 |
| 2005-05-17 | 150 | 153 | 143 | 145 | 262,000 | 1,450 |
| 2005-05-16 | 157 | 157 | 148 | 148 | 454,000 | 1,480 |
| 2005-05-13 | 154 | 157 | 150 | 152 | 1,346,000 | 1,520 |
| 2005-05-12 | 147 | 147 | 143 | 144 | 75,000 | 1,440 |
| 2005-05-11 | 145 | 145 | 142 | 144 | 99,000 | 1,440 |
| 2005-05-10 | 147 | 149 | 143 | 147 | 127,000 | 1,470 |
| 2005-05-09 | 146 | 149 | 146 | 149 | 57,000 | 1,490 |
| 2005-05-06 | 150 | 150 | 145 | 149 | 82,000 | 1,490 |
| 2005-05-02 | 150 | 150 | 147 | 148 | 143,000 | 1,480 |
| 2005-04-28 | 140 | 150 | 140 | 150 | 191,000 | 1,500 |
| 2005-04-27 | 145 | 146 | 140 | 142 | 102,000 | 1,420 |
| 2005-04-26 | 143 | 145 | 143 | 144 | 106,000 | 1,440 |
| 2005-04-25 | 142 | 143 | 138 | 143 | 50,000 | 1,430 |
| 2005-04-22 | 142 | 144 | 141 | 142 | 79,000 | 1,420 |
| 2005-04-21 | 138 | 141 | 135 | 141 | 171,000 | 1,410 |
| 2005-04-20 | 140 | 143 | 138 | 139 | 73,000 | 1,390 |
| 2005-04-19 | 134 | 139 | 134 | 138 | 62,000 | 1,380 |
| 2005-04-18 | 138 | 138 | 131 | 134 | 268,000 | 1,340 |
| 2005-04-15 | 143 | 145 | 142 | 145 | 113,000 | 1,450 |
| 2005-04-14 | 148 | 148 | 144 | 145 | 215,000 | 1,450 |
| 2005-04-13 | 144 | 152 | 143 | 151 | 356,000 | 1,510 |
| 2005-04-12 | 145 | 145 | 142 | 143 | 80,000 | 1,430 |
| 2005-04-11 | 148 | 149 | 144 | 145 | 134,000 | 1,450 |
| 2005-04-08 | 146 | 149 | 146 | 149 | 111,000 | 1,490 |
| 2005-04-07 | 152 | 153 | 147 | 150 | 315,000 | 1,500 |
| 2005-04-06 | 142 | 154 | 140 | 154 | 555,000 | 1,540 |
| 2005-04-05 | 141 | 141 | 139 | 140 | 67,000 | 1,400 |
| 2005-04-04 | 140 | 142 | 140 | 141 | 63,000 | 1,410 |
| 2005-04-01 | 138 | 142 | 138 | 141 | 157,000 | 1,410 |
| 2005-03-31 | 140 | 140 | 138 | 140 | 75,000 | 1,400 |
| 2005-03-30 | 139 | 140 | 133 | 137 | 283,000 | 1,370 |
| 2005-03-29 | 144 | 145 | 139 | 142 | 224,000 | 1,420 |
| 2005-03-28 | 142 | 145 | 134 | 142 | 305,000 | 1,420 |
| 2005-03-25 | 157 | 157 | 148 | 148 | 317,000 | 1,480 |
| 2005-03-24 | 155 | 161 | 154 | 154 | 479,000 | 1,540 |
| 2005-03-23 | 157 | 159 | 153 | 158 | 157,000 | 1,580 |
| 2005-03-22 | 158 | 160 | 155 | 158 | 255,000 | 1,580 |
| 2005-03-18 | 150 | 161 | 150 | 161 | 796,000 | 1,610 |
| 2005-03-17 | 153 | 153 | 148 | 150 | 319,000 | 1,500 |
| 2005-03-16 | 151 | 155 | 151 | 152 | 327,000 | 1,520 |
| 2005-03-15 | 161 | 161 | 153 | 153 | 557,000 | 1,530 |
| 2005-03-14 | 163 | 166 | 159 | 161 | 803,000 | 1,610 |
| 2005-03-11 | 163 | 163 | 158 | 163 | 477,000 | 1,630 |
| 2005-03-10 | 163 | 163 | 158 | 163 | 756,000 | 1,630 |
| 2005-03-09 | 168 | 170 | 161 | 163 | 1,001,000 | 1,630 |
| 2005-03-08 | 161 | 175 | 158 | 164 | 4,400,000 | 1,640 |
| 2005-03-07 | 149 | 167 | 149 | 157 | 3,243,000 | 1,570 |
| 2005-03-04 | 145 | 148 | 144 | 146 | 543,000 | 1,460 |
| 2005-03-03 | 144 | 147 | 143 | 144 | 269,000 | 1,440 |
| 2005-03-02 | 143 | 148 | 143 | 145 | 559,000 | 1,450 |
| 2005-03-01 | 142 | 143 | 141 | 143 | 204,000 | 1,430 |
| 2005-02-28 | 144 | 145 | 142 | 142 | 251,000 | 1,420 |
| 2005-02-25 | 145 | 147 | 140 | 145 | 455,000 | 1,450 |
| 2005-02-24 | 151 | 151 | 145 | 146 | 480,000 | 1,460 |
| 2005-02-23 | 144 | 151 | 142 | 150 | 854,000 | 1,500 |
| 2005-02-22 | 154 | 155 | 145 | 147 | 1,347,000 | 1,470 |
| 2005-02-21 | 143 | 150 | 143 | 150 | 1,971,000 | 1,500 |
| 2005-02-18 | 141 | 148 | 138 | 142 | 2,860,000 | 1,420 |
| 2005-02-17 | 134 | 144 | 132 | 143 | 1,605,000 | 1,430 |
| 2005-02-16 | 136 | 139 | 131 | 132 | 906,000 | 1,320 |
| 2005-02-15 | 130 | 140 | 125 | 138 | 2,154,000 | 1,380 |
| 2005-02-14 | 131 | 132 | 128 | 130 | 280,000 | 1,300 |
| 2005-02-10 | 128 | 133 | 128 | 131 | 608,000 | 1,310 |
| 2005-02-09 | 123 | 132 | 123 | 132 | 978,000 | 1,320 |
| 2005-02-08 | 122 | 124 | 122 | 124 | 164,000 | 1,240 |
| 2005-02-07 | 123 | 125 | 121 | 123 | 404,000 | 1,230 |
| 2005-02-04 | 128 | 130 | 121 | 122 | 1,016,000 | 1,220 |
| 2005-02-03 | 122 | 127 | 120 | 125 | 638,000 | 1,250 |
| 2005-02-02 | 121 | 122 | 119 | 119 | 119,000 | 1,190 |
| 2005-02-01 | 122 | 123 | 119 | 120 | 413,000 | 1,200 |
| 2005-01-31 | 118 | 119 | 117 | 119 | 130,000 | 1,190 |
| 2005-01-28 | 118 | 118 | 115 | 117 | 114,000 | 1,170 |
| 2005-01-27 | 119 | 119 | 118 | 119 | 130,000 | 1,190 |
| 2005-01-26 | 117 | 122 | 117 | 120 | 377,000 | 1,200 |
| 2005-01-25 | 120 | 120 | 116 | 116 | 181,000 | 1,160 |
| 2005-01-24 | 122 | 122 | 117 | 120 | 349,000 | 1,200 |
| 2005-01-21 | 113 | 123 | 113 | 121 | 1,578,000 | 1,210 |
| 2005-01-20 | 113 | 114 | 112 | 113 | 72,000 | 1,130 |
| 2005-01-19 | 114 | 115 | 112 | 113 | 109,000 | 1,130 |
| 2005-01-18 | 113 | 115 | 113 | 114 | 242,000 | 1,140 |
| 2005-01-17 | 110 | 113 | 110 | 111 | 73,000 | 1,110 |
| 2005-01-14 | 110 | 110 | 107 | 110 | 105,000 | 1,100 |
| 2005-01-13 | 113 | 114 | 112 | 112 | 73,000 | 1,120 |
| 2005-01-12 | 115 | 115 | 113 | 113 | 140,000 | 1,130 |
| 2005-01-11 | 114 | 115 | 113 | 114 | 133,000 | 1,140 |
| 2005-01-07 | 114 | 114 | 112 | 113 | 173,000 | 1,130 |
| 2005-01-06 | 112 | 113 | 111 | 113 | 154,000 | 1,130 |
| 2005-01-05 | 108 | 112 | 108 | 112 | 230,000 | 1,120 |
| 2005-01-04 | 108 | 109 | 107 | 108 | 41,000 | 1,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
