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