4224 ロンシール工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 92 | 92 | 89 | 90 | 16,000 | 900 |
| 2007-12-27 | 93 | 93 | 90 | 91 | 29,000 | 910 |
| 2007-12-26 | 90 | 92 | 89 | 92 | 53,000 | 920 |
| 2007-12-25 | 93 | 94 | 89 | 90 | 133,000 | 900 |
| 2007-12-21 | 97 | 97 | 92 | 92 | 108,000 | 920 |
| 2007-12-20 | 98 | 98 | 94 | 94 | 141,000 | 940 |
| 2007-12-19 | 100 | 101 | 98 | 98 | 80,000 | 980 |
| 2007-12-18 | 99 | 101 | 97 | 99 | 106,000 | 990 |
| 2007-12-17 | 102 | 103 | 100 | 100 | 75,000 | 1,000 |
| 2007-12-14 | 104 | 106 | 103 | 103 | 67,000 | 1,030 |
| 2007-12-13 | 108 | 109 | 106 | 106 | 48,000 | 1,060 |
| 2007-12-12 | 111 | 111 | 108 | 110 | 30,000 | 1,100 |
| 2007-12-11 | 111 | 112 | 109 | 111 | 76,000 | 1,110 |
| 2007-12-10 | 110 | 111 | 107 | 111 | 65,000 | 1,110 |
| 2007-12-07 | 110 | 110 | 107 | 107 | 42,000 | 1,070 |
| 2007-12-06 | 114 | 116 | 106 | 110 | 162,000 | 1,100 |
| 2007-12-05 | 104 | 112 | 102 | 112 | 78,000 | 1,120 |
| 2007-12-04 | 106 | 106 | 103 | 103 | 26,000 | 1,030 |
| 2007-12-03 | 104 | 107 | 104 | 105 | 29,000 | 1,050 |
| 2007-11-30 | 103 | 105 | 103 | 104 | 33,000 | 1,040 |
| 2007-11-29 | 103 | 103 | 101 | 102 | 28,000 | 1,020 |
| 2007-11-28 | 103 | 103 | 101 | 101 | 22,000 | 1,010 |
| 2007-11-27 | 100 | 103 | 99 | 101 | 26,000 | 1,010 |
| 2007-11-26 | 103 | 103 | 102 | 102 | 13,000 | 1,020 |
| 2007-11-22 | 98 | 101 | 98 | 101 | 32,000 | 1,010 |
| 2007-11-21 | 106 | 106 | 102 | 102 | 22,000 | 1,020 |
| 2007-11-20 | 105 | 107 | 101 | 105 | 73,000 | 1,050 |
| 2007-11-19 | 109 | 111 | 108 | 108 | 10,000 | 1,080 |
| 2007-11-16 | 105 | 109 | 105 | 107 | 38,000 | 1,070 |
| 2007-11-15 | 107 | 107 | 106 | 106 | 20,000 | 1,060 |
| 2007-11-14 | 106 | 111 | 106 | 108 | 27,000 | 1,080 |
| 2007-11-13 | 98 | 104 | 98 | 104 | 46,000 | 1,040 |
| 2007-11-12 | 104 | 104 | 98 | 98 | 127,000 | 980 |
| 2007-11-09 | 109 | 110 | 105 | 105 | 90,000 | 1,050 |
| 2007-11-08 | 111 | 111 | 108 | 110 | 36,000 | 1,100 |
| 2007-11-07 | 115 | 115 | 110 | 114 | 19,000 | 1,140 |
| 2007-11-06 | 110 | 114 | 110 | 114 | 27,000 | 1,140 |
| 2007-11-05 | 113 | 113 | 108 | 109 | 39,000 | 1,090 |
| 2007-11-02 | 113 | 113 | 110 | 111 | 73,000 | 1,110 |
| 2007-11-01 | 118 | 118 | 114 | 114 | 45,000 | 1,140 |
| 2007-10-31 | 111 | 114 | 111 | 113 | 25,000 | 1,130 |
| 2007-10-30 | 113 | 113 | 110 | 111 | 53,000 | 1,110 |
| 2007-10-29 | 113 | 115 | 110 | 113 | 129,000 | 1,130 |
| 2007-10-26 | 118 | 118 | 115 | 117 | 63,000 | 1,170 |
| 2007-10-25 | 121 | 121 | 116 | 119 | 32,000 | 1,190 |
| 2007-10-24 | 123 | 123 | 118 | 118 | 71,000 | 1,180 |
| 2007-10-23 | 122 | 123 | 121 | 122 | 25,000 | 1,220 |
| 2007-10-22 | 116 | 121 | 116 | 121 | 38,000 | 1,210 |
| 2007-10-19 | 126 | 126 | 120 | 125 | 57,000 | 1,250 |
| 2007-10-18 | 119 | 126 | 119 | 125 | 41,000 | 1,250 |
| 2007-10-17 | 124 | 125 | 121 | 121 | 53,000 | 1,210 |
| 2007-10-16 | 129 | 129 | 122 | 125 | 41,000 | 1,250 |
| 2007-10-15 | 130 | 131 | 127 | 130 | 50,000 | 1,300 |
| 2007-10-12 | 126 | 127 | 124 | 126 | 57,000 | 1,260 |
| 2007-10-11 | 127 | 130 | 125 | 127 | 37,000 | 1,270 |
| 2007-10-10 | 133 | 133 | 128 | 128 | 83,000 | 1,280 |
| 2007-10-09 | 128 | 132 | 127 | 132 | 82,000 | 1,320 |
| 2007-10-05 | 123 | 127 | 122 | 125 | 70,000 | 1,250 |
| 2007-10-04 | 124 | 126 | 122 | 123 | 64,000 | 1,230 |
| 2007-10-03 | 119 | 125 | 119 | 124 | 53,000 | 1,240 |
| 2007-10-02 | 119 | 121 | 117 | 120 | 46,000 | 1,200 |
| 2007-10-01 | 120 | 120 | 117 | 119 | 33,000 | 1,190 |
| 2007-09-28 | 121 | 121 | 116 | 118 | 28,000 | 1,180 |
| 2007-09-27 | 122 | 124 | 121 | 122 | 77,000 | 1,220 |
| 2007-09-26 | 117 | 121 | 115 | 119 | 83,000 | 1,190 |
| 2007-09-25 | 107 | 114 | 107 | 113 | 32,000 | 1,130 |
| 2007-09-21 | 103 | 107 | 103 | 105 | 65,000 | 1,050 |
| 2007-09-20 | 104 | 111 | 104 | 107 | 86,000 | 1,070 |
| 2007-09-19 | 104 | 106 | 102 | 105 | 173,000 | 1,050 |
| 2007-09-18 | 106 | 106 | 99 | 99 | 231,000 | 990 |
| 2007-09-14 | 112 | 112 | 104 | 109 | 203,000 | 1,090 |
| 2007-09-13 | 114 | 115 | 113 | 115 | 58,000 | 1,150 |
| 2007-09-12 | 119 | 119 | 115 | 117 | 67,000 | 1,170 |
| 2007-09-11 | 121 | 121 | 113 | 118 | 132,000 | 1,180 |
| 2007-09-10 | 124 | 124 | 119 | 121 | 170,000 | 1,210 |
| 2007-09-07 | 128 | 129 | 126 | 129 | 41,000 | 1,290 |
| 2007-09-06 | 131 | 131 | 123 | 130 | 112,000 | 1,300 |
| 2007-09-05 | 136 | 138 | 134 | 134 | 34,000 | 1,340 |
| 2007-09-04 | 137 | 137 | 135 | 135 | 19,000 | 1,350 |
| 2007-09-03 | 135 | 138 | 135 | 137 | 19,000 | 1,370 |
| 2007-08-31 | 140 | 140 | 135 | 139 | 40,000 | 1,390 |
| 2007-08-30 | 140 | 141 | 136 | 136 | 21,000 | 1,360 |
| 2007-08-29 | 135 | 136 | 132 | 136 | 30,000 | 1,360 |
| 2007-08-28 | 138 | 139 | 137 | 137 | 28,000 | 1,370 |
| 2007-08-27 | 140 | 143 | 138 | 138 | 31,000 | 1,380 |
| 2007-08-24 | 143 | 143 | 138 | 142 | 17,000 | 1,420 |
| 2007-08-23 | 133 | 144 | 133 | 144 | 134,000 | 1,440 |
| 2007-08-22 | 132 | 135 | 130 | 131 | 88,000 | 1,310 |
| 2007-08-21 | 132 | 137 | 132 | 136 | 76,000 | 1,360 |
| 2007-08-20 | 132 | 138 | 131 | 136 | 113,000 | 1,360 |
| 2007-08-17 | 139 | 139 | 122 | 130 | 270,000 | 1,300 |
| 2007-08-16 | 143 | 143 | 136 | 140 | 131,000 | 1,400 |
| 2007-08-15 | 145 | 149 | 143 | 144 | 136,000 | 1,440 |
| 2007-08-14 | 151 | 153 | 147 | 150 | 38,000 | 1,500 |
| 2007-08-13 | 146 | 150 | 146 | 149 | 52,000 | 1,490 |
| 2007-08-10 | 145 | 149 | 145 | 146 | 143,000 | 1,460 |
| 2007-08-09 | 153 | 155 | 149 | 150 | 107,000 | 1,500 |
| 2007-08-08 | 153 | 153 | 151 | 152 | 116,000 | 1,520 |
| 2007-08-07 | 156 | 156 | 153 | 154 | 47,000 | 1,540 |
| 2007-08-06 | 155 | 156 | 154 | 155 | 29,000 | 1,550 |
| 2007-08-03 | 159 | 160 | 154 | 157 | 62,000 | 1,570 |
| 2007-08-02 | 156 | 160 | 151 | 156 | 263,000 | 1,560 |
| 2007-08-01 | 156 | 163 | 153 | 157 | 254,000 | 1,570 |
| 2007-07-31 | 160 | 163 | 159 | 159 | 85,000 | 1,590 |
| 2007-07-30 | 155 | 158 | 152 | 156 | 116,000 | 1,560 |
| 2007-07-27 | 154 | 163 | 151 | 159 | 472,000 | 1,590 |
| 2007-07-26 | 170 | 176 | 168 | 169 | 291,000 | 1,690 |
| 2007-07-25 | 172 | 174 | 168 | 168 | 275,000 | 1,680 |
| 2007-07-24 | 168 | 177 | 166 | 177 | 498,000 | 1,770 |
| 2007-07-23 | 164 | 168 | 164 | 165 | 87,000 | 1,650 |
| 2007-07-20 | 170 | 170 | 166 | 167 | 115,000 | 1,670 |
| 2007-07-19 | 165 | 172 | 164 | 169 | 242,000 | 1,690 |
| 2007-07-18 | 170 | 170 | 164 | 164 | 151,000 | 1,640 |
| 2007-07-17 | 173 | 173 | 167 | 170 | 180,000 | 1,700 |
| 2007-07-13 | 176 | 179 | 170 | 170 | 467,000 | 1,700 |
| 2007-07-12 | 187 | 197 | 167 | 170 | 3,817,000 | 1,700 |
| 2007-07-11 | 160 | 175 | 155 | 174 | 317,000 | 1,740 |
| 2007-07-10 | 160 | 163 | 159 | 162 | 86,000 | 1,620 |
| 2007-07-09 | 163 | 163 | 159 | 159 | 88,000 | 1,590 |
| 2007-07-06 | 164 | 165 | 162 | 163 | 41,000 | 1,630 |
| 2007-07-05 | 165 | 165 | 163 | 163 | 31,000 | 1,630 |
| 2007-07-04 | 167 | 167 | 162 | 164 | 61,000 | 1,640 |
| 2007-07-03 | 165 | 166 | 164 | 166 | 59,000 | 1,660 |
| 2007-07-02 | 166 | 167 | 164 | 166 | 31,000 | 1,660 |
| 2007-06-29 | 165 | 165 | 164 | 164 | 24,000 | 1,640 |
| 2007-06-28 | 162 | 164 | 161 | 164 | 29,000 | 1,640 |
| 2007-06-27 | 161 | 164 | 161 | 161 | 46,000 | 1,610 |
| 2007-06-26 | 163 | 163 | 161 | 161 | 37,000 | 1,610 |
| 2007-06-25 | 167 | 167 | 162 | 162 | 92,000 | 1,620 |
| 2007-06-22 | 166 | 167 | 164 | 166 | 73,000 | 1,660 |
| 2007-06-21 | 167 | 168 | 164 | 166 | 94,000 | 1,660 |
| 2007-06-20 | 166 | 169 | 166 | 168 | 72,000 | 1,680 |
| 2007-06-19 | 169 | 170 | 165 | 167 | 114,000 | 1,670 |
| 2007-06-18 | 168 | 170 | 166 | 168 | 68,000 | 1,680 |
| 2007-06-15 | 166 | 170 | 166 | 167 | 103,000 | 1,670 |
| 2007-06-14 | 170 | 172 | 166 | 166 | 103,000 | 1,660 |
| 2007-06-13 | 167 | 172 | 165 | 169 | 142,000 | 1,690 |
| 2007-06-12 | 177 | 177 | 168 | 170 | 192,000 | 1,700 |
| 2007-06-11 | 175 | 180 | 174 | 174 | 351,000 | 1,740 |
| 2007-06-08 | 172 | 174 | 169 | 173 | 213,000 | 1,730 |
| 2007-06-07 | 169 | 176 | 166 | 173 | 745,000 | 1,730 |
| 2007-06-06 | 151 | 167 | 150 | 163 | 521,000 | 1,630 |
| 2007-06-05 | 150 | 151 | 149 | 150 | 42,000 | 1,500 |
| 2007-06-04 | 150 | 150 | 149 | 150 | 49,000 | 1,500 |
| 2007-06-01 | 150 | 150 | 148 | 150 | 35,000 | 1,500 |
| 2007-05-31 | 149 | 149 | 146 | 147 | 34,000 | 1,470 |
| 2007-05-30 | 151 | 151 | 147 | 147 | 30,000 | 1,470 |
| 2007-05-29 | 152 | 152 | 147 | 148 | 52,000 | 1,480 |
| 2007-05-28 | 146 | 147 | 143 | 145 | 76,000 | 1,450 |
| 2007-05-25 | 150 | 150 | 147 | 148 | 54,000 | 1,480 |
| 2007-05-24 | 154 | 154 | 151 | 152 | 65,000 | 1,520 |
| 2007-05-23 | 156 | 158 | 152 | 154 | 102,000 | 1,540 |
| 2007-05-22 | 148 | 158 | 148 | 155 | 173,000 | 1,550 |
| 2007-05-21 | 153 | 167 | 148 | 150 | 968,000 | 1,500 |
| 2007-05-18 | 132 | 157 | 131 | 155 | 1,384,000 | 1,550 |
| 2007-05-17 | 138 | 138 | 131 | 131 | 198,000 | 1,310 |
| 2007-05-16 | 144 | 144 | 137 | 137 | 142,000 | 1,370 |
| 2007-05-15 | 147 | 148 | 145 | 145 | 101,000 | 1,450 |
| 2007-05-14 | 151 | 152 | 147 | 147 | 108,000 | 1,470 |
| 2007-05-11 | 151 | 153 | 149 | 150 | 171,000 | 1,500 |
| 2007-05-10 | 152 | 155 | 151 | 155 | 82,000 | 1,550 |
| 2007-05-09 | 154 | 154 | 151 | 153 | 69,000 | 1,530 |
| 2007-05-08 | 156 | 156 | 154 | 154 | 68,000 | 1,540 |
| 2007-05-07 | 154 | 157 | 154 | 155 | 90,000 | 1,550 |
| 2007-05-02 | 154 | 154 | 151 | 154 | 69,000 | 1,540 |
| 2007-05-01 | 153 | 154 | 151 | 154 | 92,000 | 1,540 |
| 2007-04-27 | 153 | 153 | 150 | 151 | 87,000 | 1,510 |
| 2007-04-26 | 153 | 153 | 150 | 152 | 137,000 | 1,520 |
| 2007-04-25 | 152 | 155 | 150 | 150 | 144,000 | 1,500 |
| 2007-04-24 | 151 | 155 | 147 | 155 | 262,000 | 1,550 |
| 2007-04-23 | 162 | 163 | 155 | 157 | 143,000 | 1,570 |
| 2007-04-20 | 162 | 165 | 160 | 162 | 145,000 | 1,620 |
| 2007-04-19 | 165 | 166 | 163 | 164 | 97,000 | 1,640 |
| 2007-04-18 | 169 | 169 | 162 | 165 | 207,000 | 1,650 |
| 2007-04-17 | 170 | 170 | 167 | 168 | 89,000 | 1,680 |
| 2007-04-16 | 171 | 171 | 169 | 169 | 96,000 | 1,690 |
| 2007-04-13 | 172 | 175 | 170 | 170 | 172,000 | 1,700 |
| 2007-04-12 | 171 | 172 | 170 | 171 | 70,000 | 1,710 |
| 2007-04-11 | 174 | 174 | 171 | 171 | 85,000 | 1,710 |
| 2007-04-10 | 176 | 176 | 173 | 174 | 108,000 | 1,740 |
| 2007-04-09 | 173 | 176 | 172 | 175 | 162,000 | 1,750 |
| 2007-04-06 | 177 | 177 | 172 | 172 | 113,000 | 1,720 |
| 2007-04-05 | 171 | 178 | 169 | 175 | 439,000 | 1,750 |
| 2007-04-04 | 168 | 172 | 168 | 169 | 190,000 | 1,690 |
| 2007-04-03 | 168 | 169 | 167 | 168 | 61,000 | 1,680 |
| 2007-04-02 | 170 | 171 | 167 | 168 | 140,000 | 1,680 |
| 2007-03-30 | 171 | 173 | 170 | 171 | 108,000 | 1,710 |
| 2007-03-29 | 169 | 170 | 167 | 170 | 87,000 | 1,700 |
| 2007-03-28 | 171 | 172 | 168 | 170 | 83,000 | 1,700 |
| 2007-03-27 | 173 | 175 | 171 | 172 | 127,000 | 1,720 |
| 2007-03-26 | 172 | 172 | 170 | 171 | 54,000 | 1,710 |
| 2007-03-23 | 172 | 174 | 171 | 171 | 83,000 | 1,710 |
| 2007-03-22 | 172 | 177 | 170 | 170 | 225,000 | 1,700 |
| 2007-03-20 | 169 | 173 | 168 | 170 | 96,000 | 1,700 |
| 2007-03-19 | 170 | 170 | 166 | 168 | 121,000 | 1,680 |
| 2007-03-16 | 173 | 178 | 169 | 171 | 288,000 | 1,710 |
| 2007-03-15 | 173 | 175 | 170 | 171 | 182,000 | 1,710 |
| 2007-03-14 | 175 | 175 | 171 | 171 | 253,000 | 1,710 |
| 2007-03-13 | 178 | 182 | 177 | 180 | 175,000 | 1,800 |
| 2007-03-12 | 177 | 179 | 176 | 177 | 122,000 | 1,770 |
| 2007-03-09 | 177 | 182 | 175 | 176 | 264,000 | 1,760 |
| 2007-03-08 | 178 | 179 | 171 | 177 | 274,000 | 1,770 |
| 2007-03-07 | 183 | 184 | 177 | 178 | 120,000 | 1,780 |
| 2007-03-06 | 166 | 180 | 165 | 180 | 299,000 | 1,800 |
| 2007-03-05 | 176 | 176 | 165 | 166 | 275,000 | 1,660 |
| 2007-03-02 | 180 | 180 | 178 | 180 | 102,000 | 1,800 |
| 2007-03-01 | 184 | 185 | 179 | 181 | 184,000 | 1,810 |
| 2007-02-28 | 172 | 184 | 172 | 183 | 461,000 | 1,830 |
| 2007-02-27 | 195 | 195 | 189 | 191 | 149,000 | 1,910 |
| 2007-02-26 | 193 | 197 | 193 | 194 | 188,000 | 1,940 |
| 2007-02-23 | 186 | 200 | 186 | 193 | 721,000 | 1,930 |
| 2007-02-22 | 187 | 187 | 184 | 187 | 199,000 | 1,870 |
| 2007-02-21 | 188 | 190 | 184 | 186 | 320,000 | 1,860 |
| 2007-02-20 | 190 | 190 | 187 | 189 | 98,000 | 1,890 |
| 2007-02-19 | 188 | 192 | 188 | 190 | 83,000 | 1,900 |
| 2007-02-16 | 188 | 190 | 185 | 188 | 192,000 | 1,880 |
| 2007-02-15 | 190 | 192 | 186 | 187 | 288,000 | 1,870 |
| 2007-02-14 | 192 | 195 | 189 | 191 | 200,000 | 1,910 |
| 2007-02-13 | 198 | 199 | 189 | 191 | 308,000 | 1,910 |
| 2007-02-09 | 202 | 206 | 198 | 199 | 442,000 | 1,990 |
| 2007-02-08 | 200 | 204 | 199 | 203 | 330,000 | 2,030 |
| 2007-02-07 | 198 | 206 | 198 | 198 | 379,000 | 1,980 |
| 2007-02-06 | 198 | 203 | 198 | 200 | 243,000 | 2,000 |
| 2007-02-05 | 202 | 203 | 199 | 203 | 82,000 | 2,030 |
| 2007-02-02 | 197 | 201 | 197 | 201 | 88,000 | 2,010 |
| 2007-02-01 | 203 | 203 | 198 | 199 | 95,000 | 1,990 |
| 2007-01-31 | 208 | 208 | 200 | 203 | 283,000 | 2,030 |
| 2007-01-30 | 210 | 210 | 206 | 208 | 162,000 | 2,080 |
| 2007-01-29 | 211 | 212 | 206 | 211 | 347,000 | 2,110 |
| 2007-01-26 | 207 | 214 | 205 | 211 | 349,000 | 2,110 |
| 2007-01-25 | 214 | 216 | 205 | 209 | 519,000 | 2,090 |
| 2007-01-24 | 220 | 224 | 218 | 218 | 829,000 | 2,180 |
| 2007-01-23 | 218 | 222 | 216 | 220 | 410,000 | 2,200 |
| 2007-01-22 | 215 | 219 | 213 | 218 | 409,000 | 2,180 |
| 2007-01-19 | 208 | 220 | 205 | 216 | 1,063,000 | 2,160 |
| 2007-01-18 | 210 | 211 | 206 | 206 | 253,000 | 2,060 |
| 2007-01-17 | 210 | 211 | 205 | 209 | 327,000 | 2,090 |
| 2007-01-16 | 215 | 216 | 210 | 212 | 589,000 | 2,120 |
| 2007-01-15 | 219 | 223 | 214 | 219 | 2,327,000 | 2,190 |
| 2007-01-12 | 209 | 214 | 204 | 206 | 972,000 | 2,060 |
| 2007-01-11 | 208 | 211 | 202 | 202 | 629,000 | 2,020 |
| 2007-01-10 | 197 | 209 | 192 | 209 | 1,104,000 | 2,090 |
| 2007-01-09 | 187 | 196 | 183 | 192 | 214,000 | 1,920 |
| 2007-01-05 | 184 | 188 | 183 | 187 | 198,000 | 1,870 |
| 2007-01-04 | 190 | 190 | 184 | 185 | 105,000 | 1,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
