4224 ロンシール工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	76	78	76	78	73,000	780
2011-12-29	78	78	77	77	63,000	770
2011-12-28	78	79	78	78	30,000	780
2011-12-27	77	78	77	78	15,000	780
2011-12-26	78	80	76	78	92,000	780
2011-12-22	78	79	77	79	52,000	790
2011-12-21	80	81	77	79	144,000	790
2011-12-20	78	79	77	79	30,000	790
2011-12-19	78	79	77	79	47,000	790
2011-12-16	78	78	78	78	45,000	780
2011-12-15	79	79	77	77	104,000	770
2011-12-14	82	83	80	80	211,000	800
2011-12-13	83	83	81	82	71,000	820
2011-12-12	83	84	83	83	47,000	830
2011-12-09	83	84	82	83	133,000	830
2011-12-08	86	88	82	84	649,000	840
2011-12-07	81	86	80	85	340,000	850
2011-12-06	82	82	79	82	138,000	820
2011-12-05	82	83	81	82	145,000	820
2011-12-02	76	85	76	83	687,000	830
2011-12-01	77	79	76	77	324,000	770
2011-11-30	74	75	73	75	155,000	750
2011-11-29	76	76	73	74	173,000	740
2011-11-28	73	75	73	74	135,000	740
2011-11-25	76	76	71	74	256,000	740
2011-11-24	81	81	76	77	227,000	770
2011-11-22	81	81	79	81	132,000	810
2011-11-21	84	85	83	84	389,000	840
2011-11-18	81	85	81	83	477,000	830
2011-11-17	79	82	79	82	319,000	820
2011-11-16	77	82	77	80	303,000	800
2011-11-15	80	80	77	79	243,000	790
2011-11-14	76	81	75	80	475,000	800
2011-11-11	72	76	70	75	158,000	750
2011-11-10	71	73	71	72	40,000	720
2011-11-09	72	73	72	73	40,000	730
2011-11-08	73	73	71	71	43,000	710
2011-11-07	73	73	73	73	23,000	730
2011-11-04	73	74	72	72	34,000	720
2011-11-02	74	74	72	73	32,000	730
2011-11-01	76	76	75	75	94,000	750
2011-10-31	78	78	76	77	86,000	770
2011-10-28	76	77	74	76	136,000	760
2011-10-27	72	73	71	73	56,000	730
2011-10-26	71	73	71	72	22,000	720
2011-10-25	75	75	72	73	32,000	730
2011-10-24	72	75	72	75	75,000	750
2011-10-21	72	72	71	72	115,000	720
2011-10-20	72	74	72	74	69,000	740
2011-10-19	75	75	74	74	35,000	740
2011-10-18	75	76	75	75	80,000	750
2011-10-17	77	78	76	76	88,000	760
2011-10-14	75	77	75	77	98,000	770
2011-10-13	74	77	74	75	107,000	750
2011-10-12	73	73	72	73	61,000	730
2011-10-11	73	74	73	73	42,000	730
2011-10-07	73	73	72	72	23,000	720
2011-10-06	70	73	70	72	133,000	720
2011-10-05	74	74	71	71	43,000	710
2011-10-04	73	73	71	73	35,000	730
2011-10-03	74	75	73	73	39,000	730
2011-09-30	75	77	75	76	57,000	760
2011-09-29	74	74	72	73	61,000	730
2011-09-28	72	75	72	75	68,000	750
2011-09-27	74	76	72	73	183,000	730
2011-09-26	75	75	71	73	97,000	730
2011-09-22	78	78	75	75	153,000	750
2011-09-21	79	79	78	79	181,000	790
2011-09-20	80	80	80	80	20,000	800
2011-09-16	81	81	80	81	34,000	810
2011-09-15	80	81	80	81	61,000	810
2011-09-14	82	82	80	80	38,000	800
2011-09-13	82	82	81	82	15,000	820
2011-09-12	83	83	81	81	95,000	810
2011-09-09	83	84	83	84	18,000	840
2011-09-08	84	85	83	83	51,000	830
2011-09-07	81	83	81	83	38,000	830
2011-09-06	84	84	80	80	73,000	800
2011-09-05	85	85	84	84	18,000	840
2011-09-02	86	87	84	86	50,000	860
2011-09-01	86	86	84	86	55,000	860
2011-08-31	86	86	85	85	62,000	850
2011-08-30	87	87	86	86	57,000	860
2011-08-29	84	87	84	86	79,000	860
2011-08-26	82	83	82	83	44,000	830
2011-08-25	81	83	81	83	27,000	830
2011-08-24	83	83	81	81	84,000	810
2011-08-23	83	84	81	82	86,000	820
2011-08-22	82	84	81	82	63,000	820
2011-08-19	84	85	83	83	81,000	830
2011-08-18	87	88	87	87	33,000	870
2011-08-17	88	88	86	86	95,000	860
2011-08-16	90	90	87	88	45,000	880
2011-08-15	89	90	89	90	19,000	900
2011-08-12	93	94	88	89	116,000	890
2011-08-11	88	91	82	91	255,000	910
2011-08-10	90	92	90	92	98,000	920
2011-08-09	80	89	79	89	285,000	890
2011-08-08	87	91	86	86	195,000	860
2011-08-05	90	93	90	91	313,000	910
2011-08-04	96	98	96	98	38,000	980
2011-08-03	97	97	95	96	137,000	960
2011-08-02	99	99	98	98	82,000	980
2011-08-01	99	102	99	101	79,000	1,010
2011-07-29	99	100	98	98	60,000	980
2011-07-28	99	100	98	98	129,000	980
2011-07-27	102	102	99	100	287,000	1,000
2011-07-26	102	102	101	102	223,000	1,020
2011-07-25	104	104	102	103	66,000	1,030
2011-07-22	105	105	104	104	63,000	1,040
2011-07-21	105	106	104	104	168,000	1,040
2011-07-20	106	107	105	105	59,000	1,050
2011-07-19	105	105	104	105	61,000	1,050
2011-07-15	106	106	105	105	49,000	1,050
2011-07-14	106	107	105	105	48,000	1,050
2011-07-13	106	107	105	106	57,000	1,060
2011-07-12	105	107	105	106	132,000	1,060
2011-07-11	108	108	105	106	76,000	1,060
2011-07-08	108	109	107	107	65,000	1,070
2011-07-07	108	109	107	107	72,000	1,070
2011-07-06	108	109	108	108	140,000	1,080
2011-07-05	111	113	106	106	699,000	1,060
2011-07-04	105	113	105	111	911,000	1,110
2011-07-01	104	105	102	105	211,000	1,050
2011-06-30	104	105	104	104	84,000	1,040
2011-06-29	105	105	104	105	55,000	1,050
2011-06-28	105	106	104	104	139,000	1,040
2011-06-27	106	107	105	106	114,000	1,060
2011-06-24	105	108	105	108	183,000	1,080
2011-06-23	106	107	105	107	66,000	1,070
2011-06-22	108	108	106	106	72,000	1,060
2011-06-21	107	107	106	107	37,000	1,070
2011-06-20	107	108	105	105	171,000	1,050
2011-06-17	111	113	107	107	353,000	1,070
2011-06-16	109	111	107	111	214,000	1,110
2011-06-15	109	111	108	109	158,000	1,090
2011-06-14	108	108	106	108	92,000	1,080
2011-06-13	104	109	104	108	156,000	1,080
2011-06-10	106	106	104	105	112,000	1,050
2011-06-09	106	106	104	105	87,000	1,050
2011-06-08	107	107	105	106	157,000	1,060
2011-06-07	106	109	105	108	105,000	1,080
2011-06-06	108	109	104	107	281,000	1,070
2011-06-03	112	112	109	110	212,000	1,100
2011-06-02	110	112	109	110	450,000	1,100
2011-06-01	118	120	114	114	691,000	1,140
2011-05-31	120	123	118	118	1,014,000	1,180
2011-05-30	112	118	112	117	1,201,000	1,170
2011-05-27	109	116	109	111	1,662,000	1,110
2011-05-26	104	112	101	111	741,000	1,110
2011-05-25	109	109	101	104	382,000	1,040
2011-05-24	105	113	104	111	574,000	1,110
2011-05-23	102	105	100	104	195,000	1,040
2011-05-20	102	102	101	101	38,000	1,010
2011-05-19	103	103	101	101	131,000	1,010
2011-05-18	101	103	101	102	110,000	1,020
2011-05-17	100	102	98	102	185,000	1,020
2011-05-16	101	102	100	102	169,000	1,020
2011-05-13	111	111	97	104	1,264,000	1,040
2011-05-12	116	116	114	116	225,000	1,160
2011-05-11	118	119	114	115	232,000	1,150
2011-05-10	119	119	116	117	121,000	1,170
2011-05-09	118	120	118	118	167,000	1,180
2011-05-06	116	120	115	119	233,000	1,190
2011-05-02	119	121	117	119	612,000	1,190
2011-04-28	113	113	110	110	252,000	1,100
2011-04-27	116	117	110	114	482,000	1,140
2011-04-26	116	116	114	115	395,000	1,150
2011-04-25	120	121	117	117	402,000	1,170
2011-04-22	123	127	118	121	2,388,000	1,210
2011-04-21	115	120	113	119	910,000	1,190
2011-04-20	114	115	112	113	241,000	1,130
2011-04-19	111	112	107	111	490,000	1,110
2011-04-18	114	115	112	113	170,000	1,130
2011-04-15	115	115	112	113	293,000	1,130
2011-04-14	110	117	110	115	685,000	1,150
2011-04-13	104	115	102	112	1,040,000	1,120
2011-04-12	109	109	103	104	297,000	1,040
2011-04-11	105	110	101	110	504,000	1,100
2011-04-08	97	103	97	102	435,000	1,020
2011-04-07	98	101	97	99	204,000	990
2011-04-06	101	101	95	99	417,000	990
2011-04-05	104	106	99	101	607,000	1,010
2011-04-04	107	108	103	107	314,000	1,070
2011-04-01	110	110	97	105	1,002,000	1,050
2011-03-31	116	116	106	110	530,000	1,100
2011-03-30	120	121	115	116	475,000	1,160
2011-03-29	118	125	115	118	1,738,000	1,180
2011-03-28	115	120	110	115	1,488,000	1,150
2011-03-25	112	122	106	106	3,815,000	1,060
2011-03-24	96	104	92	102	1,146,000	1,020
2011-03-23	92	99	87	93	446,000	930
2011-03-22	89	95	85	94	496,000	940
2011-03-18	75	79	74	79	268,000	790
2011-03-17	62	75	61	72	251,000	720
2011-03-16	61	69	59	68	530,000	680
2011-03-15	72	72	46	56	617,000	560
2011-03-14	78	86	65	75	528,000	750
2011-03-11	92	94	91	93	206,000	930
2011-03-10	102	102	94	95	375,000	950
2011-03-09	100	104	99	101	505,000	1,010
2011-03-08	98	101	96	100	308,000	1,000
2011-03-07	98	100	95	98	401,000	980
2011-03-04	94	101	93	97	963,000	970
2011-03-03	93	94	93	94	53,000	940
2011-03-02	93	94	91	92	113,000	920
2011-03-01	93	96	92	96	124,000	960
2011-02-28	92	94	90	94	95,000	940
2011-02-25	88	91	88	91	81,000	910
2011-02-24	91	91	89	89	101,000	890
2011-02-23	92	93	92	92	75,000	920
2011-02-22	96	96	92	93	245,000	930
2011-02-21	95	96	94	96	83,000	960
2011-02-18	95	96	94	95	91,000	950
2011-02-17	97	98	95	96	169,000	960
2011-02-16	96	96	95	96	69,000	960
2011-02-15	98	99	95	96	154,000	960
2011-02-14	94	96	93	96	334,000	960
2011-02-10	90	92	90	92	92,000	920
2011-02-09	92	92	91	92	13,000	920
2011-02-08	92	92	91	92	28,000	920
2011-02-07	90	93	90	92	79,000	920
2011-02-04	90	90	90	90	29,000	900
2011-02-03	90	91	89	90	46,000	900
2011-02-02	90	90	90	90	27,000	900
2011-02-01	89	90	89	90	21,000	900
2011-01-31	88	90	88	89	55,000	890
2011-01-28	91	91	89	90	44,000	900
2011-01-27	93	93	91	92	86,000	920
2011-01-26	91	93	90	93	65,000	930
2011-01-25	90	92	89	91	57,000	910
2011-01-24	89	90	88	88	82,000	880
2011-01-21	92	92	87	88	224,000	880
2011-01-20	95	95	92	92	217,000	920
2011-01-19	93	96	93	95	308,000	950
2011-01-18	92	93	91	91	61,000	910
2011-01-17	90	92	90	92	46,000	920
2011-01-14	91	92	90	91	93,000	910
2011-01-13	95	95	90	92	131,000	920
2011-01-12	94	96	93	93	138,000	930
2011-01-11	93	94	93	93	162,000	930
2011-01-07	89	93	89	92	232,000	920
2011-01-06	89	90	88	89	101,000	890
2011-01-05	88	89	87	89	39,000	890
2011-01-04	86	87	86	87	20,000	870

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株