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
