4224 ロンシール工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	154	161	154	160	1,074,000	1,600
2013-12-27	155	156	151	153	453,000	1,530
2013-12-26	153	157	152	155	1,097,000	1,550
2013-12-25	147	154	147	153	1,086,000	1,530
2013-12-24	157	157	148	149	1,307,000	1,490
2013-12-20	156	158	150	158	1,367,000	1,580
2013-12-19	158	162	158	159	1,724,000	1,590
2013-12-18	163	164	157	158	2,928,000	1,580
2013-12-17	150	160	150	157	2,520,000	1,570
2013-12-16	152	155	149	151	1,622,000	1,510
2013-12-13	150	152	149	152	1,240,000	1,520
2013-12-12	148	151	148	148	835,000	1,480
2013-12-11	145	148	143	148	1,037,000	1,480
2013-12-10	147	147	142	146	1,074,000	1,460
2013-12-09	145	148	144	147	1,202,000	1,470
2013-12-06	144	145	142	143	546,000	1,430
2013-12-05	141	146	141	145	978,000	1,450
2013-12-04	141	143	138	142	889,000	1,420
2013-12-03	142	144	140	142	1,071,000	1,420
2013-12-02	138	141	137	141	1,043,000	1,410
2013-11-29	137	139	136	138	580,000	1,380
2013-11-28	137	139	137	139	1,013,000	1,390
2013-11-27	136	138	135	137	935,000	1,370
2013-11-26	136	136	133	136	368,000	1,360
2013-11-25	136	139	135	136	593,000	1,360
2013-11-22	134	138	133	137	944,000	1,370
2013-11-21	134	134	132	134	474,000	1,340
2013-11-20	132	134	132	133	195,000	1,330
2013-11-19	132	134	132	133	224,000	1,330
2013-11-18	133	135	131	132	650,000	1,320
2013-11-15	134	134	129	132	841,000	1,320
2013-11-14	132	138	132	133	742,000	1,330
2013-11-13	136	136	133	133	301,000	1,330
2013-11-12	135	136	134	136	172,000	1,360
2013-11-11	137	138	135	136	257,000	1,360
2013-11-08	133	139	133	137	495,000	1,370
2013-11-07	140	141	133	134	1,607,000	1,340
2013-11-06	137	141	133	139	925,000	1,390
2013-11-05	145	147	136	138	1,828,000	1,380
2013-11-01	130	145	129	138	6,470,000	1,380
2013-10-31	127	128	124	125	130,000	1,250
2013-10-30	126	129	126	127	240,000	1,270
2013-10-29	125	126	124	126	72,000	1,260
2013-10-28	124	127	123	127	110,000	1,270
2013-10-25	125	126	122	123	316,000	1,230
2013-10-24	124	127	123	126	215,000	1,260
2013-10-23	129	132	125	126	628,000	1,260
2013-10-22	127	130	126	130	283,000	1,300
2013-10-21	126	127	125	127	70,000	1,270
2013-10-18	122	127	122	126	309,000	1,260
2013-10-17	124	125	123	124	195,000	1,240
2013-10-16	123	123	121	122	104,000	1,220
2013-10-15	123	126	123	123	75,000	1,230
2013-10-11	124	125	122	125	168,000	1,250
2013-10-10	121	123	120	122	102,000	1,220
2013-10-09	116	122	116	121	146,000	1,210
2013-10-08	117	119	114	118	311,000	1,180
2013-10-07	122	122	117	118	142,000	1,180
2013-10-04	122	123	121	121	140,000	1,210
2013-10-03	123	124	122	124	202,000	1,240
2013-10-02	127	129	123	125	329,000	1,250
2013-10-01	126	129	126	127	233,000	1,270
2013-09-30	128	129	125	126	415,000	1,260
2013-09-27	129	132	127	130	1,012,000	1,300
2013-09-26	127	129	123	128	719,000	1,280
2013-09-25	130	131	126	126	288,000	1,260
2013-09-24	128	132	126	130	418,000	1,300
2013-09-20	128	130	127	128	856,000	1,280
2013-09-19	130	131	128	128	698,000	1,280
2013-09-18	132	133	128	129	1,100,000	1,290
2013-09-17	127	130	125	130	1,095,000	1,300
2013-09-13	124	127	123	125	697,000	1,250
2013-09-12	122	125	120	125	1,457,000	1,250
2013-09-11	122	123	119	121	1,301,000	1,210
2013-09-10	113	118	113	117	574,000	1,170
2013-09-09	111	113	110	112	364,000	1,120
2013-09-06	109	110	107	109	265,000	1,090
2013-09-05	108	109	107	108	188,000	1,080
2013-09-04	104	107	104	107	198,000	1,070
2013-09-03	103	105	102	105	162,000	1,050
2013-09-02	103	103	101	102	76,000	1,020
2013-08-30	104	105	101	102	112,000	1,020
2013-08-29	103	104	103	103	22,000	1,030
2013-08-28	104	104	103	104	70,000	1,040
2013-08-27	105	107	105	106	18,000	1,060
2013-08-26	107	107	105	106	74,000	1,060
2013-08-23	107	109	107	107	56,000	1,070
2013-08-22	107	107	106	106	51,000	1,060
2013-08-21	108	109	107	108	11,000	1,080
2013-08-20	108	110	108	108	85,000	1,080
2013-08-19	107	108	107	108	43,000	1,080
2013-08-16	107	108	107	108	58,000	1,080
2013-08-15	108	109	108	108	134,000	1,080
2013-08-14	110	111	108	110	117,000	1,100
2013-08-13	107	110	107	110	141,000	1,100
2013-08-12	108	110	106	107	225,000	1,070
2013-08-09	115	116	114	114	94,000	1,140
2013-08-08	115	116	112	116	71,000	1,160
2013-08-07	116	116	115	115	61,000	1,150
2013-08-06	115	118	115	117	142,000	1,170
2013-08-05	115	116	114	115	81,000	1,150
2013-08-02	114	115	114	114	122,000	1,140
2013-08-01	111	114	111	113	156,000	1,130
2013-07-31	113	113	111	113	80,000	1,130
2013-07-30	110	113	110	112	114,000	1,120
2013-07-29	115	116	110	112	179,000	1,120
2013-07-26	116	117	115	117	94,000	1,170
2013-07-25	117	118	116	116	171,000	1,160
2013-07-24	119	119	116	117	131,000	1,170
2013-07-23	118	119	117	118	116,000	1,180
2013-07-22	118	119	117	118	81,000	1,180
2013-07-19	120	121	116	118	242,000	1,180
2013-07-18	121	122	120	122	226,000	1,220
2013-07-17	124	124	120	122	193,000	1,220
2013-07-16	122	124	121	124	241,000	1,240
2013-07-12	122	123	120	121	340,000	1,210
2013-07-11	119	122	119	122	379,000	1,220
2013-07-10	120	124	117	120	951,000	1,200
2013-07-09	115	120	115	119	831,000	1,190
2013-07-08	116	117	113	114	412,000	1,140
2013-07-05	111	115	111	115	457,000	1,150
2013-07-04	110	112	109	111	263,000	1,110
2013-07-03	110	111	109	111	235,000	1,110
2013-07-02	110	112	108	110	319,000	1,100
2013-07-01	109	110	107	109	144,000	1,090
2013-06-28	105	108	104	107	140,000	1,070
2013-06-27	103	104	100	104	141,000	1,040
2013-06-26	108	108	100	101	230,000	1,010
2013-06-25	109	109	104	106	233,000	1,060
2013-06-24	111	113	109	110	128,000	1,100
2013-06-21	106	111	105	111	182,000	1,110
2013-06-20	110	111	108	110	152,000	1,100
2013-06-19	108	112	108	112	384,000	1,120
2013-06-18	106	109	106	107	191,000	1,070
2013-06-17	100	107	100	106	352,000	1,060
2013-06-14	104	105	101	102	209,000	1,020
2013-06-13	103	104	100	101	178,000	1,010
2013-06-12	101	107	101	105	166,000	1,050
2013-06-11	106	108	104	104	172,000	1,040
2013-06-10	106	108	104	108	300,000	1,080
2013-06-07	102	105	97	100	441,000	1,000
2013-06-06	111	113	104	107	322,000	1,070
2013-06-05	114	118	112	114	382,000	1,140
2013-06-04	113	116	110	114	454,000	1,140
2013-06-03	119	119	114	114	166,000	1,140
2013-05-31	123	123	118	119	118,000	1,190
2013-05-30	125	125	120	121	179,000	1,210
2013-05-29	122	126	121	125	360,000	1,250
2013-05-28	117	122	116	120	254,000	1,200
2013-05-27	120	122	119	120	203,000	1,200
2013-05-24	124	128	120	123	316,000	1,230
2013-05-23	134	135	122	122	770,000	1,220
2013-05-22	135	136	133	135	582,000	1,350
2013-05-21	134	137	130	133	1,045,000	1,330
2013-05-20	134	134	132	132	364,000	1,320
2013-05-17	123	131	122	129	609,000	1,290
2013-05-16	130	131	113	125	1,179,000	1,250
2013-05-15	140	141	130	130	1,040,000	1,300
2013-05-14	142	146	134	139	1,995,000	1,390
2013-05-13	157	163	156	162	728,000	1,620
2013-05-10	156	158	152	158	689,000	1,580
2013-05-09	153	158	153	155	683,000	1,550
2013-05-08	150	154	148	153	905,000	1,530
2013-05-07	149	151	148	149	425,000	1,490
2013-05-02	146	148	145	147	164,000	1,470
2013-05-01	150	151	145	146	604,000	1,460
2013-04-30	146	151	145	150	444,000	1,500
2013-04-26	151	152	146	147	824,000	1,470
2013-04-25	146	159	145	154	2,403,000	1,540
2013-04-24	146	149	144	145	1,129,000	1,450
2013-04-23	144	145	141	144	593,000	1,440
2013-04-22	142	145	142	143	661,000	1,430
2013-04-19	144	146	137	141	1,344,000	1,410
2013-04-18	136	142	136	140	468,000	1,400
2013-04-17	137	139	136	138	244,000	1,380
2013-04-16	133	137	130	136	364,000	1,360
2013-04-15	137	139	132	136	452,000	1,360
2013-04-12	136	143	135	137	1,327,000	1,370
2013-04-11	136	139	135	136	280,000	1,360
2013-04-10	137	138	135	135	275,000	1,350
2013-04-09	140	141	135	138	570,000	1,380
2013-04-08	139	141	138	140	630,000	1,400
2013-04-05	140	141	136	137	542,000	1,370
2013-04-04	138	140	135	139	303,000	1,390
2013-04-03	136	142	133	142	721,000	1,420
2013-04-02	136	138	114	135	946,000	1,350
2013-04-01	136	144	135	139	1,371,000	1,390
2013-03-29	137	141	134	136	1,119,000	1,360
2013-03-28	124	150	124	142	5,537,000	1,420
2013-03-27	125	126	123	124	312,000	1,240
2013-03-26	127	127	123	126	433,000	1,260
2013-03-25	127	132	125	127	2,022,000	1,270
2013-03-22	125	128	119	127	1,549,000	1,270
2013-03-21	126	129	123	125	1,590,000	1,250
2013-03-19	117	127	117	123	1,407,000	1,230
2013-03-18	117	119	115	117	461,000	1,170
2013-03-15	120	123	118	120	427,000	1,200
2013-03-14	120	121	118	120	535,000	1,200
2013-03-13	114	121	112	120	927,000	1,200
2013-03-12	117	118	113	115	1,037,000	1,150
2013-03-11	110	114	109	114	1,017,000	1,140
2013-03-08	106	110	106	108	1,154,000	1,080
2013-03-07	105	106	104	105	260,000	1,050
2013-03-06	105	106	103	104	228,000	1,040
2013-03-05	106	106	104	104	203,000	1,040
2013-03-04	106	107	105	105	132,000	1,050
2013-03-01	105	106	104	105	142,000	1,050
2013-02-28	104	106	104	105	196,000	1,050
2013-02-27	104	104	101	103	319,000	1,030
2013-02-26	104	106	103	104	320,000	1,040
2013-02-25	108	109	107	107	220,000	1,070
2013-02-22	105	106	103	105	185,000	1,050
2013-02-21	106	109	105	105	535,000	1,050
2013-02-20	102	106	102	105	281,000	1,050
2013-02-19	100	102	99	100	156,000	1,000
2013-02-18	100	101	98	100	200,000	1,000
2013-02-15	103	103	94	99	509,000	990
2013-02-14	108	111	102	103	1,097,000	1,030
2013-02-13	107	109	95	101	987,000	1,010
2013-02-12	112	112	107	107	437,000	1,070
2013-02-08	111	111	108	109	297,000	1,090
2013-02-07	110	112	110	111	256,000	1,110
2013-02-06	110	111	108	109	377,000	1,090
2013-02-05	107	110	106	110	322,000	1,100
2013-02-04	108	109	107	107	219,000	1,070
2013-02-01	106	108	105	106	192,000	1,060
2013-01-31	106	107	105	105	330,000	1,050
2013-01-30	103	106	102	106	612,000	1,060
2013-01-29	101	103	101	102	116,000	1,020
2013-01-28	102	103	101	101	211,000	1,010
2013-01-25	102	102	100	102	186,000	1,020
2013-01-24	98	101	98	100	173,000	1,000
2013-01-23	100	103	98	98	699,000	980
2013-01-22	99	101	98	100	452,000	1,000
2013-01-21	98	99	97	99	172,000	990
2013-01-18	99	100	97	98	231,000	980
2013-01-17	101	103	97	97	425,000	970
2013-01-16	101	101	96	99	556,000	990
2013-01-15	99	102	99	100	264,000	1,000
2013-01-11	101	103	99	100	648,000	1,000
2013-01-10	99	101	98	99	508,000	990
2013-01-09	95	98	94	97	288,000	970
2013-01-08	95	98	95	96	247,000	960
2013-01-07	96	96	94	95	297,000	950
2013-01-04	95	96	94	95	203,000	950

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30