4224 ロンシール工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 190 | 192 | 188 | 189 | 86,000 | 1,890 |
| 2006-12-28 | 193 | 195 | 189 | 190 | 144,000 | 1,900 |
| 2006-12-27 | 196 | 196 | 192 | 195 | 86,000 | 1,950 |
| 2006-12-26 | 196 | 198 | 191 | 196 | 206,000 | 1,960 |
| 2006-12-25 | 201 | 222 | 197 | 200 | 1,276,000 | 2,000 |
| 2006-12-22 | 199 | 203 | 198 | 203 | 219,000 | 2,030 |
| 2006-12-21 | 203 | 209 | 197 | 197 | 277,000 | 1,970 |
| 2006-12-20 | 208 | 208 | 200 | 206 | 257,000 | 2,060 |
| 2006-12-19 | 196 | 204 | 196 | 203 | 448,000 | 2,030 |
| 2006-12-18 | 208 | 211 | 198 | 200 | 502,000 | 2,000 |
| 2006-12-15 | 222 | 222 | 204 | 211 | 1,015,000 | 2,110 |
| 2006-12-14 | 221 | 233 | 216 | 217 | 2,114,000 | 2,170 |
| 2006-12-13 | 188 | 212 | 187 | 211 | 1,182,000 | 2,110 |
| 2006-12-12 | 184 | 189 | 182 | 186 | 187,000 | 1,860 |
| 2006-12-11 | 185 | 187 | 181 | 183 | 147,000 | 1,830 |
| 2006-12-08 | 184 | 187 | 183 | 185 | 62,000 | 1,850 |
| 2006-12-07 | 187 | 187 | 185 | 185 | 51,000 | 1,850 |
| 2006-12-06 | 189 | 189 | 185 | 186 | 74,000 | 1,860 |
| 2006-12-05 | 190 | 193 | 185 | 189 | 189,000 | 1,890 |
| 2006-12-04 | 191 | 191 | 183 | 187 | 145,000 | 1,870 |
| 2006-12-01 | 194 | 198 | 193 | 195 | 125,000 | 1,950 |
| 2006-11-30 | 200 | 203 | 196 | 196 | 293,000 | 1,960 |
| 2006-11-29 | 189 | 198 | 189 | 198 | 288,000 | 1,980 |
| 2006-11-28 | 175 | 185 | 175 | 185 | 137,000 | 1,850 |
| 2006-11-27 | 182 | 192 | 182 | 184 | 106,000 | 1,840 |
| 2006-11-24 | 177 | 190 | 177 | 187 | 332,000 | 1,870 |
| 2006-11-22 | 176 | 186 | 171 | 185 | 403,000 | 1,850 |
| 2006-11-21 | 166 | 169 | 162 | 162 | 232,000 | 1,620 |
| 2006-11-20 | 172 | 172 | 160 | 162 | 391,000 | 1,620 |
| 2006-11-17 | 185 | 187 | 172 | 175 | 469,000 | 1,750 |
| 2006-11-16 | 191 | 193 | 188 | 189 | 213,000 | 1,890 |
| 2006-11-15 | 203 | 204 | 195 | 195 | 111,000 | 1,950 |
| 2006-11-14 | 191 | 200 | 190 | 198 | 140,000 | 1,980 |
| 2006-11-13 | 196 | 201 | 180 | 190 | 371,000 | 1,900 |
| 2006-11-10 | 198 | 215 | 190 | 200 | 487,000 | 2,000 |
| 2006-11-09 | 213 | 213 | 202 | 202 | 432,000 | 2,020 |
| 2006-11-08 | 221 | 222 | 216 | 216 | 131,000 | 2,160 |
| 2006-11-07 | 222 | 225 | 220 | 222 | 168,000 | 2,220 |
| 2006-11-06 | 226 | 226 | 220 | 221 | 147,000 | 2,210 |
| 2006-11-02 | 229 | 229 | 226 | 227 | 153,000 | 2,270 |
| 2006-11-01 | 225 | 231 | 221 | 230 | 302,000 | 2,300 |
| 2006-10-31 | 220 | 223 | 219 | 222 | 124,000 | 2,220 |
| 2006-10-30 | 223 | 223 | 216 | 219 | 288,000 | 2,190 |
| 2006-10-27 | 224 | 229 | 222 | 224 | 700,000 | 2,240 |
| 2006-10-26 | 236 | 240 | 233 | 234 | 412,000 | 2,340 |
| 2006-10-25 | 245 | 249 | 234 | 235 | 371,000 | 2,350 |
| 2006-10-24 | 246 | 253 | 243 | 246 | 422,000 | 2,460 |
| 2006-10-23 | 240 | 245 | 237 | 244 | 284,000 | 2,440 |
| 2006-10-20 | 236 | 241 | 236 | 240 | 233,000 | 2,400 |
| 2006-10-19 | 245 | 245 | 238 | 240 | 156,000 | 2,400 |
| 2006-10-18 | 236 | 243 | 235 | 243 | 254,000 | 2,430 |
| 2006-10-17 | 243 | 243 | 235 | 235 | 183,000 | 2,350 |
| 2006-10-16 | 244 | 245 | 239 | 240 | 313,000 | 2,400 |
| 2006-10-13 | 228 | 234 | 223 | 234 | 328,000 | 2,340 |
| 2006-10-12 | 220 | 227 | 217 | 220 | 277,000 | 2,200 |
| 2006-10-11 | 228 | 236 | 222 | 225 | 444,000 | 2,250 |
| 2006-10-10 | 233 | 241 | 227 | 228 | 465,000 | 2,280 |
| 2006-10-06 | 247 | 249 | 241 | 241 | 181,000 | 2,410 |
| 2006-10-05 | 251 | 254 | 243 | 246 | 334,000 | 2,460 |
| 2006-10-04 | 251 | 268 | 245 | 247 | 952,000 | 2,470 |
| 2006-10-03 | 255 | 255 | 248 | 252 | 247,000 | 2,520 |
| 2006-10-02 | 260 | 262 | 253 | 255 | 205,000 | 2,550 |
| 2006-09-29 | 267 | 267 | 261 | 263 | 239,000 | 2,630 |
| 2006-09-28 | 251 | 263 | 248 | 258 | 501,000 | 2,580 |
| 2006-09-27 | 239 | 250 | 239 | 247 | 306,000 | 2,470 |
| 2006-09-26 | 244 | 247 | 242 | 242 | 79,000 | 2,420 |
| 2006-09-25 | 244 | 248 | 238 | 243 | 220,000 | 2,430 |
| 2006-09-22 | 246 | 249 | 241 | 242 | 158,000 | 2,420 |
| 2006-09-21 | 255 | 258 | 243 | 251 | 173,000 | 2,510 |
| 2006-09-20 | 255 | 260 | 253 | 253 | 179,000 | 2,530 |
| 2006-09-19 | 257 | 268 | 257 | 259 | 352,000 | 2,590 |
| 2006-09-15 | 260 | 268 | 257 | 260 | 331,000 | 2,600 |
| 2006-09-14 | 271 | 280 | 262 | 262 | 442,000 | 2,620 |
| 2006-09-13 | 288 | 293 | 262 | 270 | 542,000 | 2,700 |
| 2006-09-12 | 311 | 312 | 285 | 285 | 1,674,000 | 2,850 |
| 2006-09-11 | 295 | 305 | 292 | 303 | 1,620,000 | 3,030 |
| 2006-09-08 | 284 | 290 | 283 | 290 | 241,000 | 2,900 |
| 2006-09-07 | 284 | 286 | 282 | 286 | 134,000 | 2,860 |
| 2006-09-06 | 292 | 295 | 287 | 288 | 278,000 | 2,880 |
| 2006-09-05 | 293 | 296 | 287 | 294 | 430,000 | 2,940 |
| 2006-09-04 | 281 | 294 | 279 | 289 | 1,214,000 | 2,890 |
| 2006-09-01 | 280 | 282 | 273 | 279 | 550,000 | 2,790 |
| 2006-08-31 | 286 | 288 | 278 | 279 | 368,000 | 2,790 |
| 2006-08-30 | 293 | 299 | 284 | 286 | 463,000 | 2,860 |
| 2006-08-29 | 286 | 303 | 280 | 292 | 1,676,000 | 2,920 |
| 2006-08-28 | 293 | 296 | 280 | 286 | 1,501,000 | 2,860 |
| 2006-08-25 | 325 | 337 | 301 | 303 | 4,888,000 | 3,030 |
| 2006-08-24 | 300 | 321 | 296 | 321 | 2,364,000 | 3,210 |
| 2006-08-23 | 306 | 306 | 292 | 300 | 1,737,000 | 3,000 |
| 2006-08-22 | 307 | 317 | 298 | 307 | 3,006,000 | 3,070 |
| 2006-08-21 | 280 | 299 | 274 | 299 | 1,919,000 | 2,990 |
| 2006-08-18 | 274 | 282 | 268 | 279 | 918,000 | 2,790 |
| 2006-08-17 | 277 | 278 | 270 | 272 | 439,000 | 2,720 |
| 2006-08-16 | 280 | 283 | 268 | 269 | 1,830,000 | 2,690 |
| 2006-08-15 | 246 | 285 | 246 | 275 | 7,026,000 | 2,750 |
| 2006-08-14 | 241 | 246 | 241 | 245 | 378,000 | 2,450 |
| 2006-08-11 | 245 | 253 | 241 | 245 | 1,103,000 | 2,450 |
| 2006-08-10 | 239 | 242 | 238 | 242 | 139,000 | 2,420 |
| 2006-08-09 | 242 | 244 | 236 | 244 | 150,000 | 2,440 |
| 2006-08-08 | 240 | 252 | 229 | 243 | 305,000 | 2,430 |
| 2006-08-07 | 249 | 254 | 240 | 241 | 214,000 | 2,410 |
| 2006-08-04 | 262 | 262 | 252 | 252 | 243,000 | 2,520 |
| 2006-08-03 | 269 | 270 | 259 | 259 | 296,000 | 2,590 |
| 2006-08-02 | 257 | 273 | 256 | 264 | 826,000 | 2,640 |
| 2006-08-01 | 266 | 269 | 257 | 261 | 304,000 | 2,610 |
| 2006-07-31 | 257 | 286 | 257 | 265 | 1,541,000 | 2,650 |
| 2006-07-28 | 261 | 268 | 260 | 262 | 513,000 | 2,620 |
| 2006-07-27 | 258 | 273 | 254 | 263 | 559,000 | 2,630 |
| 2006-07-26 | 288 | 292 | 260 | 260 | 1,765,000 | 2,600 |
| 2006-07-25 | 255 | 275 | 251 | 275 | 1,998,000 | 2,750 |
| 2006-07-24 | 245 | 258 | 239 | 243 | 517,000 | 2,430 |
| 2006-07-21 | 247 | 266 | 243 | 249 | 984,000 | 2,490 |
| 2006-07-20 | 240 | 261 | 234 | 261 | 670,000 | 2,610 |
| 2006-07-19 | 232 | 239 | 207 | 221 | 659,000 | 2,210 |
| 2006-07-18 | 249 | 253 | 221 | 224 | 718,000 | 2,240 |
| 2006-07-14 | 260 | 274 | 255 | 262 | 393,000 | 2,620 |
| 2006-07-13 | 255 | 284 | 252 | 265 | 341,000 | 2,650 |
| 2006-07-12 | 275 | 279 | 261 | 265 | 319,000 | 2,650 |
| 2006-07-11 | 287 | 293 | 275 | 280 | 353,000 | 2,800 |
| 2006-07-10 | 281 | 291 | 273 | 291 | 357,000 | 2,910 |
| 2006-07-07 | 305 | 307 | 281 | 291 | 551,000 | 2,910 |
| 2006-07-06 | 305 | 310 | 295 | 298 | 603,000 | 2,980 |
| 2006-07-05 | 314 | 322 | 309 | 310 | 631,000 | 3,100 |
| 2006-07-04 | 330 | 330 | 316 | 324 | 547,000 | 3,240 |
| 2006-07-03 | 331 | 333 | 326 | 327 | 392,000 | 3,270 |
| 2006-06-30 | 331 | 340 | 326 | 327 | 1,560,000 | 3,270 |
| 2006-06-29 | 333 | 334 | 326 | 327 | 590,000 | 3,270 |
| 2006-06-28 | 325 | 332 | 311 | 323 | 1,243,000 | 3,230 |
| 2006-06-27 | 325 | 340 | 312 | 319 | 1,227,000 | 3,190 |
| 2006-06-26 | 350 | 358 | 320 | 325 | 2,029,000 | 3,250 |
| 2006-06-23 | 359 | 368 | 343 | 352 | 3,114,000 | 3,520 |
| 2006-06-22 | 336 | 355 | 335 | 352 | 4,758,000 | 3,520 |
| 2006-06-21 | 305 | 330 | 298 | 327 | 2,803,000 | 3,270 |
| 2006-06-20 | 300 | 313 | 290 | 296 | 1,324,000 | 2,960 |
| 2006-06-19 | 293 | 318 | 293 | 302 | 2,721,000 | 3,020 |
| 2006-06-16 | 271 | 305 | 270 | 298 | 4,872,000 | 2,980 |
| 2006-06-15 | 264 | 267 | 257 | 261 | 810,000 | 2,610 |
| 2006-06-14 | 242 | 261 | 240 | 250 | 1,199,000 | 2,500 |
| 2006-06-13 | 258 | 273 | 240 | 248 | 2,074,000 | 2,480 |
| 2006-06-12 | 234 | 276 | 230 | 268 | 6,007,000 | 2,680 |
| 2006-06-09 | 228 | 240 | 209 | 223 | 1,058,000 | 2,230 |
| 2006-06-08 | 218 | 236 | 203 | 219 | 1,276,000 | 2,190 |
| 2006-06-07 | 245 | 256 | 228 | 228 | 562,000 | 2,280 |
| 2006-06-06 | 257 | 262 | 244 | 246 | 459,000 | 2,460 |
| 2006-06-05 | 257 | 273 | 253 | 259 | 446,000 | 2,590 |
| 2006-06-02 | 272 | 279 | 220 | 269 | 1,470,000 | 2,690 |
| 2006-06-01 | 305 | 317 | 271 | 272 | 1,623,000 | 2,720 |
| 2006-05-31 | 303 | 311 | 283 | 288 | 747,000 | 2,880 |
| 2006-05-30 | 335 | 340 | 315 | 318 | 332,000 | 3,180 |
| 2006-05-29 | 354 | 354 | 337 | 340 | 415,000 | 3,400 |
| 2006-05-26 | 350 | 359 | 333 | 344 | 389,000 | 3,440 |
| 2006-05-25 | 354 | 370 | 348 | 350 | 886,000 | 3,500 |
| 2006-05-24 | 343 | 364 | 336 | 355 | 998,000 | 3,550 |
| 2006-05-23 | 340 | 354 | 331 | 333 | 627,000 | 3,330 |
| 2006-05-22 | 355 | 386 | 341 | 352 | 1,933,000 | 3,520 |
| 2006-05-19 | 335 | 345 | 331 | 340 | 404,000 | 3,400 |
| 2006-05-18 | 318 | 343 | 318 | 335 | 705,000 | 3,350 |
| 2006-05-17 | 336 | 348 | 325 | 338 | 1,094,000 | 3,380 |
| 2006-05-16 | 369 | 370 | 316 | 325 | 939,000 | 3,250 |
| 2006-05-15 | 383 | 387 | 361 | 366 | 521,000 | 3,660 |
| 2006-05-12 | 370 | 385 | 370 | 381 | 726,000 | 3,810 |
| 2006-05-11 | 411 | 425 | 391 | 395 | 624,000 | 3,950 |
| 2006-05-10 | 430 | 432 | 406 | 416 | 731,000 | 4,160 |
| 2006-05-09 | 439 | 448 | 424 | 431 | 987,000 | 4,310 |
| 2006-05-08 | 459 | 459 | 436 | 444 | 964,000 | 4,440 |
| 2006-05-02 | 433 | 459 | 428 | 444 | 1,085,000 | 4,440 |
| 2006-05-01 | 470 | 473 | 436 | 443 | 1,735,000 | 4,430 |
| 2006-04-28 | 492 | 506 | 454 | 459 | 8,637,000 | 4,590 |
| 2006-04-27 | 451 | 491 | 446 | 482 | 9,479,000 | 4,820 |
| 2006-04-26 | 433 | 450 | 423 | 445 | 2,795,000 | 4,450 |
| 2006-04-25 | 397 | 438 | 394 | 428 | 2,284,000 | 4,280 |
| 2006-04-24 | 390 | 422 | 380 | 402 | 1,764,000 | 4,020 |
| 2006-04-21 | 434 | 454 | 373 | 400 | 7,452,000 | 4,000 |
| 2006-04-20 | 510 | 520 | 409 | 424 | 8,557,000 | 4,240 |
| 2006-04-19 | 464 | 514 | 460 | 509 | 10,024,000 | 5,090 |
| 2006-04-18 | 418 | 460 | 412 | 459 | 4,653,000 | 4,590 |
| 2006-04-17 | 448 | 457 | 420 | 423 | 5,942,000 | 4,230 |
| 2006-04-14 | 418 | 444 | 416 | 438 | 7,400,000 | 4,380 |
| 2006-04-13 | 409 | 433 | 393 | 423 | 9,387,000 | 4,230 |
| 2006-04-12 | 376 | 420 | 370 | 419 | 8,390,000 | 4,190 |
| 2006-04-11 | 380 | 402 | 365 | 372 | 8,830,000 | 3,720 |
| 2006-04-10 | 359 | 402 | 355 | 395 | 18,878,000 | 3,950 |
| 2006-04-07 | 302 | 331 | 297 | 323 | 8,902,000 | 3,230 |
| 2006-04-06 | 304 | 316 | 292 | 300 | 4,254,000 | 3,000 |
| 2006-04-05 | 277 | 320 | 277 | 309 | 13,626,000 | 3,090 |
| 2006-04-04 | 250 | 288 | 248 | 282 | 11,989,000 | 2,820 |
| 2006-04-03 | 225 | 245 | 225 | 242 | 2,279,000 | 2,420 |
| 2006-03-31 | 212 | 227 | 210 | 227 | 564,000 | 2,270 |
| 2006-03-30 | 209 | 214 | 207 | 214 | 308,000 | 2,140 |
| 2006-03-29 | 203 | 208 | 202 | 206 | 141,000 | 2,060 |
| 2006-03-28 | 197 | 203 | 197 | 203 | 38,000 | 2,030 |
| 2006-03-27 | 203 | 203 | 197 | 198 | 95,000 | 1,980 |
| 2006-03-24 | 196 | 209 | 196 | 202 | 383,000 | 2,020 |
| 2006-03-23 | 196 | 200 | 196 | 196 | 104,000 | 1,960 |
| 2006-03-22 | 194 | 197 | 193 | 196 | 71,000 | 1,960 |
| 2006-03-20 | 190 | 196 | 190 | 196 | 103,000 | 1,960 |
| 2006-03-17 | 197 | 198 | 193 | 195 | 65,000 | 1,950 |
| 2006-03-16 | 203 | 204 | 198 | 199 | 94,000 | 1,990 |
| 2006-03-15 | 206 | 207 | 203 | 203 | 76,000 | 2,030 |
| 2006-03-14 | 201 | 206 | 199 | 205 | 220,000 | 2,050 |
| 2006-03-13 | 198 | 202 | 197 | 197 | 258,000 | 1,970 |
| 2006-03-10 | 186 | 202 | 186 | 195 | 506,000 | 1,950 |
| 2006-03-09 | 180 | 186 | 180 | 186 | 98,000 | 1,860 |
| 2006-03-08 | 178 | 179 | 174 | 179 | 38,000 | 1,790 |
| 2006-03-07 | 178 | 179 | 177 | 178 | 54,000 | 1,780 |
| 2006-03-06 | 186 | 186 | 178 | 178 | 103,000 | 1,780 |
| 2006-03-03 | 179 | 184 | 179 | 184 | 66,000 | 1,840 |
| 2006-03-02 | 189 | 190 | 184 | 186 | 44,000 | 1,860 |
| 2006-03-01 | 188 | 190 | 187 | 188 | 78,000 | 1,880 |
| 2006-02-28 | 195 | 197 | 192 | 192 | 50,000 | 1,920 |
| 2006-02-27 | 196 | 200 | 195 | 195 | 122,000 | 1,950 |
| 2006-02-24 | 193 | 196 | 190 | 195 | 143,000 | 1,950 |
| 2006-02-23 | 183 | 194 | 183 | 188 | 135,000 | 1,880 |
| 2006-02-22 | 179 | 185 | 175 | 185 | 132,000 | 1,850 |
| 2006-02-21 | 162 | 178 | 162 | 175 | 322,000 | 1,750 |
| 2006-02-20 | 180 | 180 | 167 | 167 | 320,000 | 1,670 |
| 2006-02-17 | 190 | 200 | 183 | 185 | 265,000 | 1,850 |
| 2006-02-16 | 193 | 196 | 190 | 190 | 126,000 | 1,900 |
| 2006-02-15 | 200 | 202 | 193 | 195 | 149,000 | 1,950 |
| 2006-02-14 | 190 | 197 | 176 | 194 | 331,000 | 1,940 |
| 2006-02-13 | 210 | 210 | 194 | 195 | 192,000 | 1,950 |
| 2006-02-10 | 214 | 214 | 206 | 210 | 243,000 | 2,100 |
| 2006-02-09 | 218 | 219 | 215 | 216 | 130,000 | 2,160 |
| 2006-02-08 | 222 | 222 | 216 | 217 | 235,000 | 2,170 |
| 2006-02-07 | 223 | 223 | 220 | 222 | 232,000 | 2,220 |
| 2006-02-06 | 217 | 221 | 216 | 219 | 260,000 | 2,190 |
| 2006-02-03 | 218 | 218 | 215 | 216 | 114,000 | 2,160 |
| 2006-02-02 | 218 | 219 | 215 | 218 | 92,000 | 2,180 |
| 2006-02-01 | 219 | 219 | 214 | 216 | 237,000 | 2,160 |
| 2006-01-31 | 222 | 222 | 220 | 220 | 131,000 | 2,200 |
| 2006-01-30 | 225 | 225 | 221 | 221 | 221,000 | 2,210 |
| 2006-01-27 | 230 | 230 | 218 | 219 | 1,225,000 | 2,190 |
| 2006-01-26 | 204 | 210 | 203 | 210 | 202,000 | 2,100 |
| 2006-01-25 | 200 | 208 | 200 | 206 | 237,000 | 2,060 |
| 2006-01-24 | 192 | 202 | 192 | 198 | 79,000 | 1,980 |
| 2006-01-23 | 198 | 200 | 190 | 193 | 216,000 | 1,930 |
| 2006-01-20 | 209 | 214 | 202 | 202 | 365,000 | 2,020 |
| 2006-01-19 | 190 | 211 | 189 | 207 | 594,000 | 2,070 |
| 2006-01-18 | 220 | 220 | 170 | 188 | 1,198,000 | 1,880 |
| 2006-01-17 | 227 | 230 | 223 | 224 | 287,000 | 2,240 |
| 2006-01-16 | 231 | 231 | 229 | 230 | 250,000 | 2,300 |
| 2006-01-13 | 228 | 229 | 226 | 229 | 167,000 | 2,290 |
| 2006-01-12 | 228 | 230 | 226 | 228 | 163,000 | 2,280 |
| 2006-01-11 | 231 | 232 | 226 | 229 | 309,000 | 2,290 |
| 2006-01-10 | 235 | 235 | 231 | 231 | 337,000 | 2,310 |
| 2006-01-06 | 226 | 232 | 225 | 230 | 538,000 | 2,300 |
| 2006-01-05 | 224 | 228 | 223 | 228 | 282,000 | 2,280 |
| 2006-01-04 | 223 | 224 | 221 | 222 | 91,000 | 2,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
