4224 ロンシール工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 137 | 147 | 135 | 138 | 353,000 | 1,380 |
| 2008-12-29 | 141 | 145 | 138 | 139 | 401,000 | 1,390 |
| 2008-12-26 | 150 | 155 | 145 | 145 | 685,000 | 1,450 |
| 2008-12-25 | 154 | 155 | 138 | 148 | 795,000 | 1,480 |
| 2008-12-24 | 156 | 162 | 147 | 155 | 1,858,000 | 1,550 |
| 2008-12-22 | 145 | 160 | 145 | 159 | 2,989,000 | 1,590 |
| 2008-12-19 | 126 | 147 | 125 | 144 | 2,022,000 | 1,440 |
| 2008-12-18 | 124 | 127 | 120 | 124 | 333,000 | 1,240 |
| 2008-12-17 | 129 | 130 | 122 | 125 | 322,000 | 1,250 |
| 2008-12-16 | 130 | 131 | 127 | 130 | 208,000 | 1,300 |
| 2008-12-15 | 132 | 134 | 130 | 131 | 314,000 | 1,310 |
| 2008-12-12 | 131 | 135 | 126 | 128 | 756,000 | 1,280 |
| 2008-12-11 | 133 | 134 | 130 | 133 | 444,000 | 1,330 |
| 2008-12-10 | 129 | 134 | 129 | 133 | 482,000 | 1,330 |
| 2008-12-09 | 125 | 132 | 125 | 127 | 514,000 | 1,270 |
| 2008-12-08 | 125 | 126 | 120 | 124 | 336,000 | 1,240 |
| 2008-12-05 | 120 | 126 | 119 | 121 | 313,000 | 1,210 |
| 2008-12-04 | 134 | 136 | 119 | 125 | 847,000 | 1,250 |
| 2008-12-03 | 142 | 143 | 132 | 134 | 681,000 | 1,340 |
| 2008-12-02 | 131 | 144 | 129 | 139 | 1,259,000 | 1,390 |
| 2008-12-01 | 138 | 139 | 133 | 136 | 306,000 | 1,360 |
| 2008-11-28 | 133 | 137 | 128 | 136 | 430,000 | 1,360 |
| 2008-11-27 | 136 | 139 | 131 | 131 | 343,000 | 1,310 |
| 2008-11-26 | 127 | 137 | 124 | 134 | 332,000 | 1,340 |
| 2008-11-25 | 137 | 141 | 120 | 128 | 464,000 | 1,280 |
| 2008-11-21 | 128 | 135 | 124 | 132 | 610,000 | 1,320 |
| 2008-11-20 | 128 | 140 | 128 | 133 | 763,000 | 1,330 |
| 2008-11-19 | 146 | 149 | 138 | 138 | 1,252,000 | 1,380 |
| 2008-11-18 | 145 | 152 | 136 | 148 | 2,165,000 | 1,480 |
| 2008-11-17 | 132 | 144 | 129 | 141 | 1,634,000 | 1,410 |
| 2008-11-14 | 131 | 136 | 125 | 132 | 1,337,000 | 1,320 |
| 2008-11-13 | 123 | 132 | 117 | 124 | 940,000 | 1,240 |
| 2008-11-12 | 124 | 133 | 122 | 132 | 1,119,000 | 1,320 |
| 2008-11-11 | 111 | 124 | 111 | 122 | 837,000 | 1,220 |
| 2008-11-10 | 109 | 115 | 109 | 113 | 375,000 | 1,130 |
| 2008-11-07 | 105 | 108 | 102 | 106 | 283,000 | 1,060 |
| 2008-11-06 | 112 | 114 | 109 | 111 | 320,000 | 1,110 |
| 2008-11-05 | 122 | 122 | 117 | 117 | 482,000 | 1,170 |
| 2008-11-04 | 113 | 123 | 110 | 116 | 513,000 | 1,160 |
| 2008-10-31 | 113 | 116 | 107 | 109 | 463,000 | 1,090 |
| 2008-10-30 | 104 | 111 | 100 | 109 | 340,000 | 1,090 |
| 2008-10-29 | 111 | 113 | 99 | 104 | 438,000 | 1,040 |
| 2008-10-28 | 90 | 100 | 83 | 99 | 520,000 | 990 |
| 2008-10-27 | 102 | 108 | 86 | 91 | 740,000 | 910 |
| 2008-10-24 | 118 | 119 | 110 | 110 | 478,000 | 1,100 |
| 2008-10-23 | 116 | 118 | 111 | 118 | 664,000 | 1,180 |
| 2008-10-22 | 118 | 124 | 116 | 118 | 421,000 | 1,180 |
| 2008-10-21 | 122 | 124 | 116 | 118 | 333,000 | 1,180 |
| 2008-10-20 | 114 | 123 | 114 | 118 | 339,000 | 1,180 |
| 2008-10-17 | 122 | 125 | 113 | 113 | 451,000 | 1,130 |
| 2008-10-16 | 116 | 123 | 112 | 115 | 712,000 | 1,150 |
| 2008-10-15 | 132 | 134 | 128 | 131 | 551,000 | 1,310 |
| 2008-10-14 | 139 | 139 | 132 | 136 | 1,014,000 | 1,360 |
| 2008-10-10 | 118 | 119 | 104 | 119 | 1,347,000 | 1,190 |
| 2008-10-09 | 104 | 124 | 103 | 120 | 2,188,000 | 1,200 |
| 2008-10-08 | 129 | 130 | 90 | 98 | 2,214,000 | 980 |
| 2008-10-07 | 129 | 142 | 120 | 134 | 1,018,000 | 1,340 |
| 2008-10-06 | 159 | 161 | 141 | 142 | 1,759,000 | 1,420 |
| 2008-10-03 | 146 | 156 | 144 | 156 | 1,044,000 | 1,560 |
| 2008-10-02 | 153 | 159 | 140 | 144 | 1,272,000 | 1,440 |
| 2008-10-01 | 161 | 166 | 150 | 150 | 1,634,000 | 1,500 |
| 2008-09-30 | 135 | 157 | 135 | 155 | 1,388,000 | 1,550 |
| 2008-09-29 | 150 | 158 | 146 | 150 | 2,066,000 | 1,500 |
| 2008-09-26 | 137 | 145 | 136 | 145 | 1,283,000 | 1,450 |
| 2008-09-25 | 131 | 136 | 130 | 132 | 273,000 | 1,320 |
| 2008-09-24 | 129 | 134 | 126 | 131 | 363,000 | 1,310 |
| 2008-09-22 | 135 | 138 | 129 | 129 | 503,000 | 1,290 |
| 2008-09-19 | 133 | 137 | 128 | 132 | 866,000 | 1,320 |
| 2008-09-18 | 112 | 134 | 112 | 127 | 1,196,000 | 1,270 |
| 2008-09-17 | 125 | 126 | 116 | 116 | 598,000 | 1,160 |
| 2008-09-16 | 116 | 121 | 111 | 120 | 992,000 | 1,200 |
| 2008-09-12 | 135 | 136 | 131 | 135 | 494,000 | 1,350 |
| 2008-09-11 | 137 | 138 | 130 | 131 | 548,000 | 1,310 |
| 2008-09-10 | 143 | 146 | 129 | 129 | 993,000 | 1,290 |
| 2008-09-09 | 154 | 157 | 144 | 149 | 912,000 | 1,490 |
| 2008-09-08 | 155 | 159 | 151 | 159 | 735,000 | 1,590 |
| 2008-09-05 | 150 | 151 | 143 | 150 | 897,000 | 1,500 |
| 2008-09-04 | 170 | 172 | 158 | 160 | 639,000 | 1,600 |
| 2008-09-03 | 185 | 186 | 171 | 173 | 608,000 | 1,730 |
| 2008-09-02 | 195 | 195 | 184 | 185 | 1,599,000 | 1,850 |
| 2008-09-01 | 187 | 195 | 187 | 195 | 1,019,000 | 1,950 |
| 2008-08-29 | 184 | 190 | 181 | 189 | 826,000 | 1,890 |
| 2008-08-28 | 181 | 186 | 177 | 179 | 1,081,000 | 1,790 |
| 2008-08-27 | 166 | 182 | 161 | 181 | 1,027,000 | 1,810 |
| 2008-08-26 | 164 | 169 | 161 | 166 | 338,000 | 1,660 |
| 2008-08-25 | 166 | 172 | 166 | 168 | 329,000 | 1,680 |
| 2008-08-22 | 165 | 168 | 164 | 164 | 285,000 | 1,640 |
| 2008-08-21 | 174 | 176 | 165 | 166 | 793,000 | 1,660 |
| 2008-08-20 | 157 | 174 | 157 | 172 | 784,000 | 1,720 |
| 2008-08-19 | 159 | 162 | 155 | 161 | 584,000 | 1,610 |
| 2008-08-18 | 160 | 168 | 160 | 164 | 819,000 | 1,640 |
| 2008-08-15 | 175 | 181 | 153 | 159 | 1,367,000 | 1,590 |
| 2008-08-14 | 188 | 191 | 179 | 179 | 758,000 | 1,790 |
| 2008-08-13 | 185 | 193 | 183 | 193 | 469,000 | 1,930 |
| 2008-08-12 | 191 | 194 | 181 | 184 | 719,000 | 1,840 |
| 2008-08-11 | 201 | 202 | 193 | 195 | 443,000 | 1,950 |
| 2008-08-08 | 196 | 202 | 193 | 198 | 895,000 | 1,980 |
| 2008-08-07 | 209 | 211 | 200 | 200 | 1,299,000 | 2,000 |
| 2008-08-06 | 195 | 206 | 194 | 206 | 1,395,000 | 2,060 |
| 2008-08-05 | 179 | 192 | 177 | 188 | 1,269,000 | 1,880 |
| 2008-08-04 | 190 | 192 | 175 | 180 | 1,115,000 | 1,800 |
| 2008-08-01 | 204 | 204 | 189 | 198 | 1,186,000 | 1,980 |
| 2008-07-31 | 211 | 216 | 195 | 203 | 2,154,000 | 2,030 |
| 2008-07-30 | 202 | 211 | 201 | 211 | 3,029,000 | 2,110 |
| 2008-07-29 | 200 | 205 | 197 | 199 | 1,458,000 | 1,990 |
| 2008-07-28 | 206 | 207 | 193 | 203 | 1,968,000 | 2,030 |
| 2008-07-25 | 190 | 203 | 189 | 202 | 3,113,000 | 2,020 |
| 2008-07-24 | 187 | 195 | 182 | 195 | 1,992,000 | 1,950 |
| 2008-07-23 | 185 | 193 | 185 | 188 | 2,917,000 | 1,880 |
| 2008-07-22 | 174 | 180 | 173 | 180 | 1,250,000 | 1,800 |
| 2008-07-18 | 168 | 174 | 165 | 170 | 1,168,000 | 1,700 |
| 2008-07-17 | 165 | 168 | 161 | 166 | 1,027,000 | 1,660 |
| 2008-07-16 | 160 | 166 | 147 | 155 | 1,603,000 | 1,550 |
| 2008-07-15 | 174 | 183 | 163 | 165 | 1,322,000 | 1,650 |
| 2008-07-14 | 180 | 187 | 174 | 176 | 2,105,000 | 1,760 |
| 2008-07-11 | 181 | 188 | 170 | 177 | 4,016,000 | 1,770 |
| 2008-07-10 | 155 | 177 | 154 | 176 | 4,735,000 | 1,760 |
| 2008-07-09 | 147 | 162 | 146 | 157 | 2,440,000 | 1,570 |
| 2008-07-08 | 161 | 167 | 142 | 142 | 3,145,000 | 1,420 |
| 2008-07-07 | 155 | 160 | 150 | 159 | 999,000 | 1,590 |
| 2008-07-04 | 150 | 158 | 149 | 153 | 1,318,000 | 1,530 |
| 2008-07-03 | 146 | 153 | 142 | 147 | 1,339,000 | 1,470 |
| 2008-07-02 | 137 | 150 | 137 | 149 | 2,715,000 | 1,490 |
| 2008-07-01 | 136 | 140 | 134 | 136 | 538,000 | 1,360 |
| 2008-06-30 | 131 | 133 | 128 | 131 | 206,000 | 1,310 |
| 2008-06-27 | 127 | 136 | 126 | 130 | 571,000 | 1,300 |
| 2008-06-26 | 123 | 145 | 123 | 137 | 1,483,000 | 1,370 |
| 2008-06-25 | 125 | 126 | 121 | 125 | 306,000 | 1,250 |
| 2008-06-24 | 131 | 133 | 126 | 128 | 416,000 | 1,280 |
| 2008-06-23 | 125 | 135 | 122 | 135 | 855,000 | 1,350 |
| 2008-06-20 | 156 | 156 | 120 | 125 | 1,503,000 | 1,250 |
| 2008-06-19 | 161 | 164 | 148 | 151 | 1,414,000 | 1,510 |
| 2008-06-18 | 144 | 161 | 142 | 157 | 1,598,000 | 1,570 |
| 2008-06-17 | 140 | 146 | 135 | 144 | 1,374,000 | 1,440 |
| 2008-06-16 | 128 | 141 | 120 | 138 | 1,213,000 | 1,380 |
| 2008-06-13 | 135 | 138 | 119 | 127 | 692,000 | 1,270 |
| 2008-06-12 | 124 | 138 | 121 | 131 | 2,163,000 | 1,310 |
| 2008-06-11 | 102 | 129 | 100 | 129 | 2,301,000 | 1,290 |
| 2008-06-10 | 108 | 110 | 100 | 101 | 376,000 | 1,010 |
| 2008-06-09 | 105 | 108 | 103 | 108 | 387,000 | 1,080 |
| 2008-06-06 | 110 | 121 | 104 | 112 | 3,132,000 | 1,120 |
| 2008-06-05 | 90 | 100 | 90 | 100 | 482,000 | 1,000 |
| 2008-06-04 | 88 | 88 | 87 | 88 | 41,000 | 880 |
| 2008-06-03 | 88 | 88 | 86 | 87 | 33,000 | 870 |
| 2008-06-02 | 87 | 88 | 87 | 88 | 51,000 | 880 |
| 2008-05-30 | 89 | 90 | 88 | 88 | 44,000 | 880 |
| 2008-05-29 | 88 | 89 | 88 | 89 | 22,000 | 890 |
| 2008-05-28 | 90 | 90 | 87 | 88 | 65,000 | 880 |
| 2008-05-27 | 89 | 90 | 89 | 90 | 12,000 | 900 |
| 2008-05-26 | 89 | 90 | 88 | 88 | 22,000 | 880 |
| 2008-05-23 | 89 | 90 | 89 | 90 | 21,000 | 900 |
| 2008-05-22 | 87 | 90 | 87 | 90 | 56,000 | 900 |
| 2008-05-21 | 91 | 91 | 88 | 89 | 63,000 | 890 |
| 2008-05-20 | 91 | 92 | 90 | 92 | 51,000 | 920 |
| 2008-05-19 | 90 | 91 | 88 | 90 | 88,000 | 900 |
| 2008-05-16 | 87 | 87 | 86 | 87 | 43,000 | 870 |
| 2008-05-15 | 88 | 89 | 88 | 88 | 85,000 | 880 |
| 2008-05-14 | 85 | 88 | 85 | 87 | 55,000 | 870 |
| 2008-05-13 | 87 | 87 | 85 | 85 | 87,000 | 850 |
| 2008-05-12 | 83 | 85 | 83 | 84 | 63,000 | 840 |
| 2008-05-09 | 85 | 86 | 84 | 84 | 40,000 | 840 |
| 2008-05-08 | 84 | 86 | 84 | 86 | 33,000 | 860 |
| 2008-05-07 | 87 | 88 | 85 | 87 | 58,000 | 870 |
| 2008-05-02 | 84 | 86 | 82 | 84 | 122,000 | 840 |
| 2008-05-01 | 85 | 91 | 82 | 83 | 238,000 | 830 |
| 2008-04-30 | 83 | 89 | 83 | 87 | 295,000 | 870 |
| 2008-04-28 | 80 | 80 | 79 | 79 | 43,000 | 790 |
| 2008-04-25 | 81 | 83 | 80 | 80 | 47,000 | 800 |
| 2008-04-24 | 80 | 82 | 80 | 80 | 47,000 | 800 |
| 2008-04-23 | 80 | 80 | 78 | 78 | 4,000 | 780 |
| 2008-04-22 | 78 | 82 | 76 | 78 | 117,000 | 780 |
| 2008-04-21 | 80 | 80 | 77 | 78 | 49,000 | 780 |
| 2008-04-18 | 78 | 79 | 77 | 79 | 54,000 | 790 |
| 2008-04-17 | 79 | 79 | 77 | 78 | 39,000 | 780 |
| 2008-04-16 | 76 | 78 | 76 | 77 | 11,000 | 770 |
| 2008-04-15 | 76 | 77 | 76 | 76 | 26,000 | 760 |
| 2008-04-14 | 76 | 78 | 75 | 78 | 27,000 | 780 |
| 2008-04-11 | 78 | 78 | 77 | 78 | 12,000 | 780 |
| 2008-04-10 | 78 | 78 | 76 | 78 | 30,000 | 780 |
| 2008-04-09 | 78 | 78 | 77 | 78 | 13,000 | 780 |
| 2008-04-08 | 78 | 78 | 77 | 77 | 21,000 | 770 |
| 2008-04-07 | 78 | 78 | 77 | 78 | 8,000 | 780 |
| 2008-04-04 | 77 | 81 | 77 | 77 | 58,000 | 770 |
| 2008-04-03 | 77 | 77 | 74 | 77 | 25,000 | 770 |
| 2008-04-02 | 77 | 79 | 77 | 77 | 9,000 | 770 |
| 2008-04-01 | 80 | 85 | 75 | 76 | 102,000 | 760 |
| 2008-03-31 | 80 | 80 | 76 | 76 | 12,000 | 760 |
| 2008-03-28 | 77 | 79 | 76 | 79 | 28,000 | 790 |
| 2008-03-27 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2008-03-26 | 81 | 81 | 77 | 77 | 10,000 | 770 |
| 2008-03-25 | 79 | 80 | 76 | 79 | 34,000 | 790 |
| 2008-03-24 | 78 | 79 | 75 | 78 | 26,000 | 780 |
| 2008-03-21 | 76 | 79 | 70 | 77 | 83,000 | 770 |
| 2008-03-19 | 75 | 76 | 73 | 74 | 21,000 | 740 |
| 2008-03-18 | 70 | 75 | 70 | 73 | 23,000 | 730 |
| 2008-03-17 | 70 | 72 | 70 | 72 | 38,000 | 720 |
| 2008-03-14 | 76 | 79 | 73 | 74 | 32,000 | 740 |
| 2008-03-13 | 79 | 79 | 75 | 77 | 19,000 | 770 |
| 2008-03-12 | 81 | 81 | 80 | 81 | 17,000 | 810 |
| 2008-03-11 | 73 | 80 | 71 | 79 | 86,000 | 790 |
| 2008-03-10 | 81 | 84 | 77 | 80 | 75,000 | 800 |
| 2008-03-07 | 87 | 87 | 84 | 84 | 64,000 | 840 |
| 2008-03-06 | 90 | 90 | 88 | 88 | 87,000 | 880 |
| 2008-03-05 | 93 | 93 | 88 | 89 | 168,000 | 890 |
| 2008-03-04 | 87 | 88 | 84 | 88 | 30,000 | 880 |
| 2008-03-03 | 86 | 87 | 83 | 87 | 32,000 | 870 |
| 2008-02-29 | 88 | 88 | 85 | 87 | 46,000 | 870 |
| 2008-02-28 | 87 | 90 | 87 | 89 | 51,000 | 890 |
| 2008-02-27 | 90 | 90 | 87 | 89 | 41,000 | 890 |
| 2008-02-26 | 90 | 91 | 86 | 87 | 104,000 | 870 |
| 2008-02-25 | 85 | 92 | 85 | 89 | 260,000 | 890 |
| 2008-02-22 | 77 | 105 | 77 | 84 | 1,200,000 | 840 |
| 2008-02-21 | 78 | 78 | 76 | 77 | 13,000 | 770 |
| 2008-02-20 | 80 | 80 | 76 | 77 | 43,000 | 770 |
| 2008-02-19 | 79 | 81 | 78 | 79 | 56,000 | 790 |
| 2008-02-18 | 77 | 79 | 76 | 76 | 37,000 | 760 |
| 2008-02-15 | 75 | 77 | 75 | 76 | 21,000 | 760 |
| 2008-02-14 | 76 | 78 | 76 | 78 | 59,000 | 780 |
| 2008-02-13 | 75 | 78 | 75 | 76 | 23,000 | 760 |
| 2008-02-12 | 80 | 80 | 75 | 76 | 17,000 | 760 |
| 2008-02-08 | 80 | 81 | 76 | 81 | 118,000 | 810 |
| 2008-02-07 | 84 | 84 | 80 | 81 | 34,000 | 810 |
| 2008-02-06 | 83 | 84 | 81 | 84 | 102,000 | 840 |
| 2008-02-05 | 87 | 88 | 84 | 85 | 79,000 | 850 |
| 2008-02-04 | 81 | 88 | 81 | 88 | 102,000 | 880 |
| 2008-02-01 | 80 | 84 | 79 | 81 | 101,000 | 810 |
| 2008-01-31 | 79 | 80 | 77 | 80 | 35,000 | 800 |
| 2008-01-30 | 79 | 79 | 76 | 79 | 42,000 | 790 |
| 2008-01-29 | 80 | 80 | 77 | 79 | 50,000 | 790 |
| 2008-01-28 | 75 | 76 | 73 | 76 | 44,000 | 760 |
| 2008-01-25 | 73 | 76 | 73 | 75 | 115,000 | 750 |
| 2008-01-24 | 70 | 74 | 70 | 73 | 68,000 | 730 |
| 2008-01-23 | 67 | 77 | 67 | 68 | 191,000 | 680 |
| 2008-01-22 | 69 | 69 | 64 | 64 | 147,000 | 640 |
| 2008-01-21 | 70 | 76 | 67 | 68 | 122,000 | 680 |
| 2008-01-18 | 65 | 74 | 65 | 70 | 125,000 | 700 |
| 2008-01-17 | 66 | 69 | 63 | 66 | 154,000 | 660 |
| 2008-01-16 | 67 | 68 | 62 | 64 | 300,000 | 640 |
| 2008-01-15 | 82 | 86 | 70 | 75 | 166,000 | 750 |
| 2008-01-11 | 82 | 83 | 77 | 77 | 107,000 | 770 |
| 2008-01-10 | 88 | 88 | 81 | 82 | 79,000 | 820 |
| 2008-01-09 | 86 | 89 | 82 | 86 | 44,000 | 860 |
| 2008-01-08 | 87 | 90 | 86 | 86 | 36,000 | 860 |
| 2008-01-07 | 89 | 90 | 87 | 87 | 32,000 | 870 |
| 2008-01-04 | 86 | 92 | 86 | 89 | 25,000 | 890 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
