4224 ロンシール工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 93 | 95 | 91 | 95 | 148,000 | 950 |
| 2009-12-29 | 91 | 92 | 91 | 92 | 56,000 | 920 |
| 2009-12-28 | 89 | 91 | 89 | 91 | 30,000 | 910 |
| 2009-12-25 | 90 | 90 | 88 | 90 | 46,000 | 900 |
| 2009-12-24 | 93 | 93 | 89 | 90 | 54,000 | 900 |
| 2009-12-22 | 91 | 92 | 89 | 91 | 175,000 | 910 |
| 2009-12-21 | 91 | 95 | 90 | 92 | 86,000 | 920 |
| 2009-12-18 | 89 | 90 | 88 | 90 | 14,000 | 900 |
| 2009-12-17 | 91 | 91 | 89 | 89 | 27,000 | 890 |
| 2009-12-16 | 92 | 92 | 90 | 90 | 53,000 | 900 |
| 2009-12-15 | 88 | 91 | 88 | 91 | 59,000 | 910 |
| 2009-12-14 | 89 | 89 | 87 | 89 | 69,000 | 890 |
| 2009-12-11 | 88 | 89 | 85 | 89 | 58,000 | 890 |
| 2009-12-10 | 88 | 89 | 87 | 88 | 63,000 | 880 |
| 2009-12-09 | 88 | 89 | 87 | 87 | 50,000 | 870 |
| 2009-12-08 | 93 | 93 | 90 | 90 | 59,000 | 900 |
| 2009-12-07 | 92 | 94 | 92 | 92 | 89,000 | 920 |
| 2009-12-04 | 89 | 91 | 89 | 91 | 89,000 | 910 |
| 2009-12-03 | 88 | 90 | 87 | 89 | 95,000 | 890 |
| 2009-12-02 | 89 | 89 | 87 | 87 | 39,000 | 870 |
| 2009-12-01 | 87 | 88 | 84 | 88 | 43,000 | 880 |
| 2009-11-30 | 84 | 87 | 84 | 86 | 60,000 | 860 |
| 2009-11-27 | 86 | 86 | 84 | 84 | 88,000 | 840 |
| 2009-11-26 | 87 | 88 | 85 | 86 | 99,000 | 860 |
| 2009-11-25 | 86 | 87 | 84 | 87 | 17,000 | 870 |
| 2009-11-24 | 85 | 88 | 84 | 85 | 149,000 | 850 |
| 2009-11-20 | 79 | 84 | 79 | 84 | 236,000 | 840 |
| 2009-11-19 | 82 | 84 | 81 | 84 | 115,000 | 840 |
| 2009-11-18 | 84 | 86 | 82 | 83 | 236,000 | 830 |
| 2009-11-17 | 90 | 92 | 82 | 87 | 315,000 | 870 |
| 2009-11-16 | 99 | 99 | 90 | 91 | 493,000 | 910 |
| 2009-11-13 | 99 | 100 | 98 | 100 | 111,000 | 1,000 |
| 2009-11-12 | 99 | 102 | 99 | 102 | 158,000 | 1,020 |
| 2009-11-11 | 99 | 103 | 99 | 100 | 107,000 | 1,000 |
| 2009-11-10 | 98 | 100 | 97 | 99 | 104,000 | 990 |
| 2009-11-09 | 100 | 100 | 97 | 97 | 111,000 | 970 |
| 2009-11-06 | 99 | 100 | 99 | 100 | 37,000 | 1,000 |
| 2009-11-05 | 100 | 100 | 99 | 99 | 49,000 | 990 |
| 2009-11-04 | 99 | 101 | 99 | 100 | 28,000 | 1,000 |
| 2009-11-02 | 97 | 101 | 97 | 101 | 114,000 | 1,010 |
| 2009-10-30 | 100 | 102 | 100 | 101 | 75,000 | 1,010 |
| 2009-10-29 | 99 | 100 | 95 | 99 | 270,000 | 990 |
| 2009-10-28 | 100 | 102 | 100 | 101 | 114,000 | 1,010 |
| 2009-10-27 | 102 | 104 | 100 | 100 | 216,000 | 1,000 |
| 2009-10-26 | 102 | 104 | 102 | 104 | 104,000 | 1,040 |
| 2009-10-23 | 106 | 106 | 103 | 104 | 111,000 | 1,040 |
| 2009-10-22 | 107 | 107 | 105 | 106 | 85,000 | 1,060 |
| 2009-10-21 | 106 | 109 | 106 | 108 | 62,000 | 1,080 |
| 2009-10-20 | 109 | 110 | 107 | 108 | 24,000 | 1,080 |
| 2009-10-19 | 108 | 109 | 106 | 109 | 67,000 | 1,090 |
| 2009-10-16 | 109 | 110 | 106 | 108 | 127,000 | 1,080 |
| 2009-10-15 | 112 | 113 | 108 | 108 | 100,000 | 1,080 |
| 2009-10-14 | 113 | 113 | 106 | 109 | 156,000 | 1,090 |
| 2009-10-13 | 115 | 115 | 113 | 114 | 58,000 | 1,140 |
| 2009-10-09 | 107 | 114 | 107 | 112 | 151,000 | 1,120 |
| 2009-10-08 | 106 | 108 | 105 | 107 | 70,000 | 1,070 |
| 2009-10-07 | 100 | 105 | 100 | 105 | 138,000 | 1,050 |
| 2009-10-06 | 100 | 101 | 99 | 100 | 128,000 | 1,000 |
| 2009-10-05 | 101 | 103 | 101 | 102 | 44,000 | 1,020 |
| 2009-10-02 | 100 | 102 | 98 | 101 | 214,000 | 1,010 |
| 2009-10-01 | 106 | 106 | 103 | 104 | 121,000 | 1,040 |
| 2009-09-30 | 114 | 114 | 106 | 108 | 84,000 | 1,080 |
| 2009-09-29 | 112 | 113 | 110 | 113 | 31,000 | 1,130 |
| 2009-09-28 | 115 | 115 | 110 | 112 | 104,000 | 1,120 |
| 2009-09-25 | 115 | 117 | 115 | 117 | 62,000 | 1,170 |
| 2009-09-24 | 122 | 123 | 115 | 117 | 237,000 | 1,170 |
| 2009-09-18 | 123 | 125 | 120 | 122 | 110,000 | 1,220 |
| 2009-09-17 | 127 | 127 | 123 | 124 | 69,000 | 1,240 |
| 2009-09-16 | 128 | 128 | 125 | 125 | 62,000 | 1,250 |
| 2009-09-15 | 127 | 127 | 123 | 126 | 127,000 | 1,260 |
| 2009-09-14 | 124 | 128 | 121 | 126 | 143,000 | 1,260 |
| 2009-09-11 | 124 | 125 | 121 | 124 | 80,000 | 1,240 |
| 2009-09-10 | 126 | 127 | 122 | 123 | 170,000 | 1,230 |
| 2009-09-09 | 127 | 127 | 125 | 127 | 114,000 | 1,270 |
| 2009-09-08 | 123 | 129 | 122 | 128 | 215,000 | 1,280 |
| 2009-09-07 | 126 | 126 | 120 | 124 | 171,000 | 1,240 |
| 2009-09-04 | 130 | 130 | 122 | 125 | 397,000 | 1,250 |
| 2009-09-03 | 134 | 136 | 131 | 132 | 212,000 | 1,320 |
| 2009-09-02 | 135 | 137 | 135 | 136 | 241,000 | 1,360 |
| 2009-09-01 | 139 | 140 | 134 | 138 | 240,000 | 1,380 |
| 2009-08-31 | 141 | 141 | 133 | 139 | 319,000 | 1,390 |
| 2009-08-28 | 145 | 147 | 138 | 140 | 659,000 | 1,400 |
| 2009-08-27 | 147 | 148 | 143 | 145 | 542,000 | 1,450 |
| 2009-08-26 | 137 | 146 | 136 | 145 | 667,000 | 1,450 |
| 2009-08-25 | 140 | 141 | 136 | 138 | 230,000 | 1,380 |
| 2009-08-24 | 141 | 142 | 137 | 141 | 195,000 | 1,410 |
| 2009-08-21 | 140 | 142 | 137 | 140 | 558,000 | 1,400 |
| 2009-08-20 | 144 | 144 | 138 | 142 | 778,000 | 1,420 |
| 2009-08-19 | 138 | 148 | 136 | 139 | 2,399,000 | 1,390 |
| 2009-08-18 | 130 | 137 | 128 | 135 | 327,000 | 1,350 |
| 2009-08-17 | 139 | 139 | 132 | 133 | 765,000 | 1,330 |
| 2009-08-14 | 137 | 137 | 133 | 133 | 210,000 | 1,330 |
| 2009-08-13 | 134 | 137 | 131 | 136 | 504,000 | 1,360 |
| 2009-08-12 | 132 | 134 | 130 | 131 | 181,000 | 1,310 |
| 2009-08-11 | 131 | 135 | 131 | 133 | 254,000 | 1,330 |
| 2009-08-10 | 126 | 134 | 126 | 133 | 852,000 | 1,330 |
| 2009-08-07 | 119 | 125 | 118 | 124 | 332,000 | 1,240 |
| 2009-08-06 | 118 | 120 | 116 | 119 | 76,000 | 1,190 |
| 2009-08-05 | 117 | 121 | 117 | 118 | 229,000 | 1,180 |
| 2009-08-04 | 118 | 119 | 115 | 115 | 123,000 | 1,150 |
| 2009-08-03 | 118 | 118 | 114 | 117 | 114,000 | 1,170 |
| 2009-07-31 | 116 | 119 | 115 | 118 | 140,000 | 1,180 |
| 2009-07-30 | 116 | 118 | 114 | 117 | 71,000 | 1,170 |
| 2009-07-29 | 117 | 119 | 116 | 119 | 43,000 | 1,190 |
| 2009-07-28 | 119 | 120 | 117 | 119 | 84,000 | 1,190 |
| 2009-07-27 | 117 | 123 | 117 | 119 | 279,000 | 1,190 |
| 2009-07-24 | 115 | 119 | 114 | 118 | 166,000 | 1,180 |
| 2009-07-23 | 117 | 118 | 111 | 113 | 239,000 | 1,130 |
| 2009-07-22 | 110 | 119 | 110 | 115 | 312,000 | 1,150 |
| 2009-07-21 | 110 | 112 | 108 | 112 | 89,000 | 1,120 |
| 2009-07-17 | 105 | 110 | 103 | 110 | 110,000 | 1,100 |
| 2009-07-16 | 103 | 108 | 102 | 105 | 244,000 | 1,050 |
| 2009-07-15 | 103 | 103 | 99 | 99 | 56,000 | 990 |
| 2009-07-14 | 97 | 104 | 97 | 103 | 95,000 | 1,030 |
| 2009-07-13 | 105 | 106 | 93 | 94 | 373,000 | 940 |
| 2009-07-10 | 108 | 110 | 105 | 105 | 69,000 | 1,050 |
| 2009-07-09 | 106 | 116 | 104 | 107 | 142,000 | 1,070 |
| 2009-07-08 | 114 | 114 | 107 | 108 | 284,000 | 1,080 |
| 2009-07-07 | 119 | 119 | 115 | 115 | 77,000 | 1,150 |
| 2009-07-06 | 117 | 120 | 116 | 119 | 97,000 | 1,190 |
| 2009-07-03 | 117 | 119 | 116 | 117 | 88,000 | 1,170 |
| 2009-07-02 | 117 | 120 | 117 | 118 | 115,000 | 1,180 |
| 2009-07-01 | 117 | 119 | 117 | 119 | 64,000 | 1,190 |
| 2009-06-30 | 121 | 121 | 117 | 119 | 54,000 | 1,190 |
| 2009-06-29 | 122 | 122 | 118 | 120 | 115,000 | 1,200 |
| 2009-06-26 | 120 | 123 | 120 | 122 | 105,000 | 1,220 |
| 2009-06-25 | 115 | 121 | 115 | 120 | 176,000 | 1,200 |
| 2009-06-24 | 121 | 122 | 115 | 116 | 226,000 | 1,160 |
| 2009-06-23 | 125 | 125 | 121 | 121 | 164,000 | 1,210 |
| 2009-06-22 | 125 | 127 | 124 | 127 | 113,000 | 1,270 |
| 2009-06-19 | 128 | 131 | 125 | 125 | 229,000 | 1,250 |
| 2009-06-18 | 129 | 133 | 127 | 128 | 272,000 | 1,280 |
| 2009-06-17 | 128 | 129 | 126 | 128 | 103,000 | 1,280 |
| 2009-06-16 | 131 | 131 | 127 | 128 | 195,000 | 1,280 |
| 2009-06-15 | 131 | 134 | 130 | 132 | 269,000 | 1,320 |
| 2009-06-12 | 138 | 139 | 129 | 130 | 566,000 | 1,300 |
| 2009-06-11 | 128 | 136 | 128 | 136 | 696,000 | 1,360 |
| 2009-06-10 | 124 | 128 | 124 | 126 | 160,000 | 1,260 |
| 2009-06-09 | 129 | 130 | 123 | 124 | 321,000 | 1,240 |
| 2009-06-08 | 125 | 129 | 125 | 129 | 184,000 | 1,290 |
| 2009-06-05 | 124 | 125 | 124 | 124 | 111,000 | 1,240 |
| 2009-06-04 | 124 | 125 | 124 | 124 | 95,000 | 1,240 |
| 2009-06-03 | 127 | 129 | 125 | 125 | 266,000 | 1,250 |
| 2009-06-02 | 124 | 129 | 124 | 127 | 276,000 | 1,270 |
| 2009-06-01 | 123 | 125 | 122 | 123 | 183,000 | 1,230 |
| 2009-05-29 | 124 | 126 | 122 | 124 | 285,000 | 1,240 |
| 2009-05-28 | 125 | 129 | 124 | 124 | 363,000 | 1,240 |
| 2009-05-27 | 127 | 130 | 124 | 125 | 222,000 | 1,250 |
| 2009-05-26 | 128 | 129 | 125 | 127 | 240,000 | 1,270 |
| 2009-05-25 | 135 | 137 | 126 | 130 | 457,000 | 1,300 |
| 2009-05-22 | 137 | 141 | 135 | 138 | 423,000 | 1,380 |
| 2009-05-21 | 139 | 139 | 135 | 137 | 200,000 | 1,370 |
| 2009-05-20 | 139 | 140 | 135 | 136 | 286,000 | 1,360 |
| 2009-05-19 | 141 | 142 | 135 | 137 | 681,000 | 1,370 |
| 2009-05-18 | 145 | 146 | 139 | 144 | 1,601,000 | 1,440 |
| 2009-05-15 | 137 | 138 | 129 | 132 | 435,000 | 1,320 |
| 2009-05-14 | 140 | 147 | 136 | 137 | 1,090,000 | 1,370 |
| 2009-05-13 | 134 | 141 | 134 | 137 | 677,000 | 1,370 |
| 2009-05-12 | 129 | 136 | 129 | 132 | 425,000 | 1,320 |
| 2009-05-11 | 133 | 135 | 128 | 128 | 431,000 | 1,280 |
| 2009-05-08 | 123 | 138 | 123 | 135 | 763,000 | 1,350 |
| 2009-05-07 | 124 | 124 | 119 | 122 | 317,000 | 1,220 |
| 2009-05-01 | 125 | 127 | 119 | 121 | 703,000 | 1,210 |
| 2009-04-30 | 145 | 148 | 129 | 129 | 2,010,000 | 1,290 |
| 2009-04-28 | 160 | 161 | 136 | 137 | 4,056,000 | 1,370 |
| 2009-04-27 | 136 | 161 | 133 | 150 | 9,751,000 | 1,500 |
| 2009-04-24 | 116 | 120 | 116 | 116 | 167,000 | 1,160 |
| 2009-04-23 | 120 | 120 | 117 | 118 | 185,000 | 1,180 |
| 2009-04-22 | 123 | 124 | 118 | 122 | 464,000 | 1,220 |
| 2009-04-21 | 116 | 125 | 113 | 122 | 770,000 | 1,220 |
| 2009-04-20 | 116 | 119 | 113 | 118 | 449,000 | 1,180 |
| 2009-04-17 | 112 | 116 | 112 | 115 | 379,000 | 1,150 |
| 2009-04-16 | 114 | 121 | 109 | 110 | 814,000 | 1,100 |
| 2009-04-15 | 102 | 116 | 102 | 115 | 1,427,000 | 1,150 |
| 2009-04-14 | 102 | 103 | 98 | 101 | 447,000 | 1,010 |
| 2009-04-13 | 93 | 101 | 90 | 100 | 657,000 | 1,000 |
| 2009-04-10 | 96 | 96 | 92 | 92 | 293,000 | 920 |
| 2009-04-09 | 94 | 95 | 91 | 94 | 565,000 | 940 |
| 2009-04-08 | 88 | 97 | 86 | 94 | 1,537,000 | 940 |
| 2009-04-07 | 87 | 89 | 85 | 87 | 223,000 | 870 |
| 2009-04-06 | 86 | 87 | 85 | 86 | 122,000 | 860 |
| 2009-04-03 | 89 | 90 | 84 | 84 | 249,000 | 840 |
| 2009-04-02 | 85 | 88 | 85 | 88 | 329,000 | 880 |
| 2009-04-01 | 83 | 84 | 82 | 84 | 120,000 | 840 |
| 2009-03-31 | 82 | 84 | 82 | 82 | 116,000 | 820 |
| 2009-03-30 | 88 | 88 | 82 | 82 | 267,000 | 820 |
| 2009-03-27 | 93 | 93 | 86 | 86 | 300,000 | 860 |
| 2009-03-26 | 82 | 90 | 82 | 89 | 446,000 | 890 |
| 2009-03-25 | 81 | 82 | 80 | 81 | 123,000 | 810 |
| 2009-03-24 | 83 | 84 | 79 | 81 | 200,000 | 810 |
| 2009-03-23 | 80 | 80 | 79 | 80 | 77,000 | 800 |
| 2009-03-19 | 84 | 84 | 79 | 81 | 96,000 | 810 |
| 2009-03-18 | 83 | 84 | 81 | 83 | 138,000 | 830 |
| 2009-03-17 | 81 | 82 | 80 | 81 | 117,000 | 810 |
| 2009-03-16 | 79 | 81 | 79 | 80 | 65,000 | 800 |
| 2009-03-13 | 78 | 78 | 77 | 78 | 71,000 | 780 |
| 2009-03-12 | 76 | 77 | 75 | 75 | 71,000 | 750 |
| 2009-03-11 | 79 | 79 | 75 | 76 | 213,000 | 760 |
| 2009-03-10 | 77 | 77 | 75 | 75 | 95,000 | 750 |
| 2009-03-09 | 80 | 81 | 76 | 78 | 178,000 | 780 |
| 2009-03-06 | 81 | 81 | 79 | 79 | 74,000 | 790 |
| 2009-03-05 | 83 | 85 | 82 | 82 | 206,000 | 820 |
| 2009-03-04 | 83 | 83 | 77 | 81 | 186,000 | 810 |
| 2009-03-03 | 86 | 86 | 81 | 82 | 198,000 | 820 |
| 2009-03-02 | 85 | 89 | 85 | 86 | 279,000 | 860 |
| 2009-02-27 | 82 | 97 | 80 | 90 | 1,122,000 | 900 |
| 2009-02-26 | 81 | 83 | 80 | 80 | 93,000 | 800 |
| 2009-02-25 | 85 | 87 | 79 | 81 | 245,000 | 810 |
| 2009-02-24 | 78 | 90 | 75 | 80 | 515,000 | 800 |
| 2009-02-23 | 80 | 82 | 76 | 76 | 301,000 | 760 |
| 2009-02-20 | 90 | 91 | 85 | 87 | 340,000 | 870 |
| 2009-02-19 | 95 | 95 | 92 | 93 | 122,000 | 930 |
| 2009-02-18 | 93 | 96 | 92 | 95 | 160,000 | 950 |
| 2009-02-17 | 97 | 100 | 95 | 96 | 162,000 | 960 |
| 2009-02-16 | 106 | 106 | 101 | 101 | 105,000 | 1,010 |
| 2009-02-13 | 102 | 105 | 101 | 105 | 182,000 | 1,050 |
| 2009-02-12 | 96 | 100 | 95 | 100 | 74,000 | 1,000 |
| 2009-02-10 | 94 | 98 | 93 | 97 | 220,000 | 970 |
| 2009-02-09 | 104 | 105 | 96 | 96 | 335,000 | 960 |
| 2009-02-06 | 107 | 108 | 101 | 103 | 270,000 | 1,030 |
| 2009-02-05 | 105 | 110 | 105 | 107 | 172,000 | 1,070 |
| 2009-02-04 | 105 | 107 | 102 | 105 | 182,000 | 1,050 |
| 2009-02-03 | 109 | 111 | 101 | 103 | 341,000 | 1,030 |
| 2009-02-02 | 114 | 115 | 109 | 109 | 293,000 | 1,090 |
| 2009-01-30 | 113 | 120 | 113 | 117 | 545,000 | 1,170 |
| 2009-01-29 | 115 | 116 | 111 | 112 | 387,000 | 1,120 |
| 2009-01-28 | 108 | 113 | 107 | 107 | 215,000 | 1,070 |
| 2009-01-27 | 103 | 110 | 102 | 110 | 469,000 | 1,100 |
| 2009-01-26 | 105 | 109 | 100 | 101 | 491,000 | 1,010 |
| 2009-01-23 | 110 | 116 | 108 | 108 | 509,000 | 1,080 |
| 2009-01-22 | 123 | 124 | 111 | 116 | 625,000 | 1,160 |
| 2009-01-21 | 124 | 126 | 122 | 122 | 252,000 | 1,220 |
| 2009-01-20 | 135 | 135 | 129 | 129 | 306,000 | 1,290 |
| 2009-01-19 | 137 | 139 | 134 | 137 | 286,000 | 1,370 |
| 2009-01-16 | 140 | 140 | 132 | 138 | 451,000 | 1,380 |
| 2009-01-15 | 141 | 143 | 137 | 138 | 365,000 | 1,380 |
| 2009-01-14 | 145 | 145 | 139 | 144 | 375,000 | 1,440 |
| 2009-01-13 | 142 | 147 | 142 | 143 | 322,000 | 1,430 |
| 2009-01-09 | 143 | 147 | 140 | 146 | 523,000 | 1,460 |
| 2009-01-08 | 143 | 146 | 141 | 142 | 260,000 | 1,420 |
| 2009-01-07 | 153 | 153 | 140 | 141 | 574,000 | 1,410 |
| 2009-01-06 | 140 | 148 | 139 | 144 | 413,000 | 1,440 |
| 2009-01-05 | 144 | 145 | 137 | 139 | 209,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
