4224 ロンシール工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	94	94	91	93	128,000	930
2012-12-27	93	94	92	93	206,000	930
2012-12-26	89	93	88	93	312,000	930
2012-12-25	89	90	89	90	149,000	900
2012-12-21	93	93	89	89	431,000	890
2012-12-20	92	92	90	92	254,000	920
2012-12-19	89	92	88	92	499,000	920
2012-12-18	87	89	86	87	189,000	870
2012-12-17	87	89	86	86	148,000	860
2012-12-14	86	87	85	86	126,000	860
2012-12-13	87	87	85	86	200,000	860
2012-12-12	88	88	86	86	164,000	860
2012-12-11	89	90	87	87	269,000	870
2012-12-10	88	90	88	90	335,000	900
2012-12-07	87	88	87	88	121,000	880
2012-12-06	86	88	86	87	174,000	870
2012-12-05	87	88	86	86	352,000	860
2012-12-04	87	89	86	87	471,000	870
2012-12-03	84	87	83	87	670,000	870
2012-11-30	82	84	82	83	223,000	830
2012-11-29	82	83	80	82	186,000	820
2012-11-28	83	84	81	81	223,000	810
2012-11-27	82	83	81	82	212,000	820
2012-11-26	82	82	81	81	361,000	810
2012-11-22	78	82	78	82	548,000	820
2012-11-21	78	79	78	78	63,000	780
2012-11-20	79	79	78	78	128,000	780
2012-11-19	79	80	78	78	77,000	780
2012-11-16	78	79	77	79	76,000	790
2012-11-15	76	77	76	77	100,000	770
2012-11-14	78	78	76	76	243,000	760
2012-11-13	77	80	76	79	85,000	790
2012-11-12	78	78	76	77	107,000	770
2012-11-09	78	79	78	79	53,000	790
2012-11-08	78	79	77	79	48,000	790
2012-11-07	79	80	79	79	44,000	790
2012-11-06	79	80	78	80	38,000	800
2012-11-05	79	80	79	79	68,000	790
2012-11-02	79	79	78	79	66,000	790
2012-11-01	79	79	78	78	111,000	780
2012-10-31	79	79	77	79	70,000	790
2012-10-30	78	79	78	78	101,000	780
2012-10-29	79	81	77	79	162,000	790
2012-10-26	83	83	79	80	605,000	800
2012-10-25	76	78	76	78	147,000	780
2012-10-24	74	75	74	75	37,000	750
2012-10-23	76	76	74	75	117,000	750
2012-10-22	76	76	75	75	10,000	750
2012-10-19	75	77	75	76	38,000	760
2012-10-18	76	77	76	76	15,000	760
2012-10-17	74	76	73	76	95,000	760
2012-10-16	73	75	73	73	67,000	730
2012-10-15	73	73	73	73	51,000	730
2012-10-12	72	74	72	73	35,000	730
2012-10-11	73	73	72	73	13,000	730
2012-10-10	73	73	73	73	31,000	730
2012-10-09	74	74	73	73	58,000	730
2012-10-05	74	74	73	73	26,000	730
2012-10-04	73	74	73	73	43,000	730
2012-10-03	73	74	72	74	54,000	740
2012-10-02	73	74	73	73	62,000	730
2012-10-01	73	74	72	73	94,000	730
2012-09-28	74	74	73	74	76,000	740
2012-09-27	74	75	74	74	116,000	740
2012-09-26	77	77	75	75	82,000	750
2012-09-25	75	76	74	76	50,000	760
2012-09-24	76	76	75	76	53,000	760
2012-09-21	77	78	76	76	49,000	760
2012-09-20	79	79	77	77	78,000	770
2012-09-19	76	79	76	79	304,000	790
2012-09-18	77	77	76	77	25,000	770
2012-09-14	77	77	75	77	146,000	770
2012-09-13	76	77	76	77	40,000	770
2012-09-12	77	78	76	77	27,000	770
2012-09-11	76	77	74	77	157,000	770
2012-09-10	79	79	76	78	52,000	780
2012-09-07	77	78	76	77	107,000	770
2012-09-06	76	76	74	75	91,000	750
2012-09-05	76	77	75	77	79,000	770
2012-09-04	76	77	76	77	44,000	770
2012-09-03	77	77	76	76	54,000	760
2012-08-31	76	77	76	77	61,000	770
2012-08-30	78	79	77	77	63,000	770
2012-08-29	77	78	77	78	48,000	780
2012-08-28	80	80	77	78	142,000	780
2012-08-27	81	83	80	81	111,000	810
2012-08-24	81	83	80	83	192,000	830
2012-08-23	83	83	81	83	105,000	830
2012-08-22	82	83	81	83	225,000	830
2012-08-21	81	86	80	84	664,000	840
2012-08-20	78	81	78	81	156,000	810
2012-08-17	78	79	77	78	18,000	780
2012-08-16	77	78	77	77	56,000	770
2012-08-15	77	78	76	78	104,000	780
2012-08-14	76	78	76	77	47,000	770
2012-08-13	76	77	75	76	75,000	760
2012-08-10	73	75	73	74	103,000	740
2012-08-09	73	74	73	74	29,000	740
2012-08-08	73	74	72	73	53,000	730
2012-08-07	72	73	72	73	14,000	730
2012-08-06	73	73	72	72	34,000	720
2012-08-03	75	75	72	72	61,000	720
2012-08-02	73	76	73	75	36,000	750
2012-08-01	75	75	72	73	49,000	730
2012-07-31	75	75	74	75	37,000	750
2012-07-30	75	76	74	75	49,000	750
2012-07-27	74	75	73	74	94,000	740
2012-07-26	72	74	72	73	48,000	730
2012-07-25	72	73	72	72	45,000	720
2012-07-24	71	73	70	72	95,000	720
2012-07-23	74	74	71	72	143,000	720
2012-07-20	76	76	74	74	124,000	740
2012-07-19	77	77	76	77	107,000	770
2012-07-18	79	79	77	77	65,000	770
2012-07-17	80	80	79	80	64,000	800
2012-07-13	79	81	79	80	52,000	800
2012-07-12	81	82	80	80	49,000	800
2012-07-11	83	83	80	82	155,000	820
2012-07-10	85	85	83	84	81,000	840
2012-07-09	85	85	83	84	161,000	840
2012-07-06	83	86	83	85	251,000	850
2012-07-05	82	84	81	84	141,000	840
2012-07-04	82	83	81	83	78,000	830
2012-07-03	83	83	81	82	68,000	820
2012-07-02	84	84	82	83	49,000	830
2012-06-29	82	84	81	83	88,000	830
2012-06-28	82	84	82	82	157,000	820
2012-06-27	81	83	81	81	73,000	810
2012-06-26	78	80	78	80	69,000	800
2012-06-25	82	83	80	81	174,000	810
2012-06-22	79	82	79	82	138,000	820
2012-06-21	79	81	78	81	203,000	810
2012-06-20	75	79	75	78	201,000	780
2012-06-19	77	77	75	75	38,000	750
2012-06-18	75	77	75	77	75,000	770
2012-06-15	75	75	73	74	82,000	740
2012-06-14	75	75	74	75	24,000	750
2012-06-13	75	76	74	75	54,000	750
2012-06-12	73	74	73	74	23,000	740
2012-06-11	74	76	73	76	120,000	760
2012-06-08	75	75	73	73	127,000	730
2012-06-07	75	77	74	75	93,000	750
2012-06-06	74	75	70	74	297,000	740
2012-06-05	72	74	72	73	109,000	730
2012-06-04	73	73	72	73	115,000	730
2012-06-01	77	77	75	75	32,000	750
2012-05-31	76	77	75	77	63,000	770
2012-05-30	80	80	77	77	28,000	770
2012-05-29	79	79	77	79	63,000	790
2012-05-28	78	81	78	79	136,000	790
2012-05-25	74	78	74	78	107,000	780
2012-05-24	74	74	73	74	37,000	740
2012-05-23	76	76	74	74	66,000	740
2012-05-22	77	78	76	77	103,000	770
2012-05-21	77	77	74	76	95,000	760
2012-05-18	76	80	74	77	159,000	770
2012-05-17	74	78	74	78	58,000	780
2012-05-16	74	77	74	75	69,000	750
2012-05-15	73	75	72	75	154,000	750
2012-05-14	77	79	73	73	233,000	730
2012-05-11	83	83	79	79	159,000	790
2012-05-10	82	83	81	83	114,000	830
2012-05-09	85	86	82	83	138,000	830
2012-05-08	85	87	85	86	66,000	860
2012-05-07	88	88	84	84	238,000	840
2012-05-02	90	91	89	89	147,000	890
2012-05-01	92	92	89	89	267,000	890
2012-04-27	96	96	94	94	67,000	940
2012-04-26	96	98	96	97	160,000	970
2012-04-25	96	96	94	96	124,000	960
2012-04-24	95	97	95	96	172,000	960
2012-04-23	93	98	93	97	410,000	970
2012-04-20	92	93	92	93	137,000	930
2012-04-19	91	93	90	92	177,000	920
2012-04-18	90	91	89	91	100,000	910
2012-04-17	91	92	88	89	232,000	890
2012-04-16	90	93	90	91	170,000	910
2012-04-13	90	92	90	90	105,000	900
2012-04-12	90	91	89	90	128,000	900
2012-04-11	88	90	87	90	160,000	900
2012-04-10	94	94	89	91	384,000	910
2012-04-09	95	95	91	93	366,000	930
2012-04-06	99	100	96	97	255,000	970
2012-04-05	101	102	99	100	224,000	1,000
2012-04-04	104	106	100	101	523,000	1,010
2012-04-03	102	106	99	104	866,000	1,040
2012-04-02	99	103	99	102	310,000	1,020
2012-03-30	99	101	98	99	239,000	990
2012-03-29	96	102	96	101	883,000	1,010
2012-03-28	95	96	94	96	108,000	960
2012-03-27	96	97	94	96	216,000	960
2012-03-26	97	98	95	96	217,000	960
2012-03-23	97	98	95	98	290,000	980
2012-03-22	97	98	96	97	57,000	970
2012-03-21	95	97	95	96	278,000	960
2012-03-19	96	97	96	96	204,000	960
2012-03-16	95	97	95	96	141,000	960
2012-03-15	98	98	96	97	188,000	970
2012-03-14	100	101	97	98	298,000	980
2012-03-13	95	99	95	98	456,000	980
2012-03-12	95	95	93	94	66,000	940
2012-03-09	93	96	93	94	231,000	940
2012-03-08	93	94	92	93	256,000	930
2012-03-07	93	95	92	94	161,000	940
2012-03-06	96	97	94	96	277,000	960
2012-03-05	97	99	96	97	176,000	970
2012-03-02	98	101	97	97	632,000	970
2012-03-01	98	114	96	99	5,882,000	990
2012-02-29	97	102	96	96	1,264,000	960
2012-02-28	94	96	93	96	230,000	960
2012-02-27	94	97	94	95	260,000	950
2012-02-24	95	96	93	94	227,000	940
2012-02-23	94	97	92	94	1,256,000	940
2012-02-22	90	94	89	92	248,000	920
2012-02-21	89	90	88	90	107,000	900
2012-02-20	91	91	90	90	90,000	900
2012-02-17	90	91	89	89	128,000	890
2012-02-16	92	92	90	90	102,000	900
2012-02-15	92	93	91	93	115,000	930
2012-02-14	93	94	91	92	95,000	920
2012-02-13	92	94	91	94	69,000	940
2012-02-10	92	93	91	92	152,000	920
2012-02-09	94	94	91	91	233,000	910
2012-02-08	94	96	92	94	487,000	940
2012-02-07	98	98	94	94	570,000	940
2012-02-06	96	101	93	95	1,433,000	950
2012-02-03	91	92	89	92	154,000	920
2012-02-02	93	93	90	91	233,000	910
2012-02-01	93	94	91	92	316,000	920
2012-01-31	92	93	89	91	205,000	910
2012-01-30	87	92	87	91	224,000	910
2012-01-27	88	88	87	87	135,000	870
2012-01-26	89	89	87	87	107,000	870
2012-01-25	89	90	88	88	59,000	880
2012-01-24	90	91	88	89	130,000	890
2012-01-23	87	91	87	89	269,000	890
2012-01-20	89	91	88	88	140,000	880
2012-01-19	92	94	88	89	207,000	890
2012-01-18	90	96	90	92	596,000	920
2012-01-17	86	91	86	90	380,000	900
2012-01-16	86	88	83	87	185,000	870
2012-01-13	81	95	80	84	1,370,000	840
2012-01-12	81	82	81	81	21,000	810
2012-01-11	80	82	80	81	98,000	810
2012-01-10	78	80	78	80	28,000	800
2012-01-06	79	80	78	78	74,000	780
2012-01-05	79	79	78	78	32,000	780
2012-01-04	78	80	78	78	69,000	780

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