4224 ロンシール工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	142	144	142	144	112,000	1,440
2014-12-29	141	143	141	142	149,000	1,420
2014-12-26	137	141	137	140	129,000	1,400
2014-12-25	137	139	136	137	524,000	1,370
2014-12-24	139	140	138	138	227,000	1,380
2014-12-22	140	141	139	139	133,000	1,390
2014-12-19	139	142	139	140	432,000	1,400
2014-12-18	139	141	139	140	276,000	1,400
2014-12-17	141	142	136	136	466,000	1,360
2014-12-16	142	144	140	142	208,000	1,420
2014-12-15	142	148	142	146	330,000	1,460
2014-12-12	144	147	144	144	228,000	1,440
2014-12-11	142	144	139	142	117,000	1,420
2014-12-10	145	146	143	144	253,000	1,440
2014-12-09	147	148	146	146	94,000	1,460
2014-12-08	149	149	147	148	120,000	1,480
2014-12-05	148	148	146	147	276,000	1,470
2014-12-04	150	150	148	149	181,000	1,490
2014-12-03	151	151	149	149	132,000	1,490
2014-12-02	150	151	149	151	75,000	1,510
2014-12-01	151	151	149	151	173,000	1,510
2014-11-28	150	152	149	151	289,000	1,510
2014-11-27	147	151	147	149	423,000	1,490
2014-11-26	146	147	145	146	102,000	1,460
2014-11-25	145	146	145	146	160,000	1,460
2014-11-21	146	146	144	145	73,000	1,450
2014-11-20	146	146	145	145	73,000	1,450
2014-11-19	147	147	145	145	186,000	1,450
2014-11-18	144	146	143	146	147,000	1,460
2014-11-17	146	147	142	142	250,000	1,420
2014-11-14	144	145	142	144	240,000	1,440
2014-11-13	145	147	143	144	540,000	1,440
2014-11-12	152	153	148	149	356,000	1,490
2014-11-11	152	153	151	152	223,000	1,520
2014-11-10	149	154	149	152	495,000	1,520
2014-11-07	150	151	149	151	268,000	1,510
2014-11-06	151	153	149	150	322,000	1,500
2014-11-05	150	152	149	152	280,000	1,520
2014-11-04	152	155	149	150	570,000	1,500
2014-10-31	155	156	149	151	1,574,000	1,510
2014-10-30	150	155	150	152	1,704,000	1,520
2014-10-29	146	153	146	150	1,068,000	1,500
2014-10-28	142	149	142	147	565,000	1,470
2014-10-27	141	143	140	143	90,000	1,430
2014-10-24	139	144	139	141	560,000	1,410
2014-10-23	141	146	138	139	321,000	1,390
2014-10-22	144	144	140	140	413,000	1,400
2014-10-21	144	144	137	139	309,000	1,390
2014-10-20	146	148	143	144	418,000	1,440
2014-10-17	138	150	136	142	1,473,000	1,420
2014-10-16	129	143	127	135	715,000	1,350
2014-10-15	132	134	130	132	194,000	1,320
2014-10-14	130	138	128	131	345,000	1,310
2014-10-10	134	136	131	134	426,000	1,340
2014-10-09	144	145	136	139	337,000	1,390
2014-10-08	142	144	142	142	177,000	1,420
2014-10-07	148	149	145	145	172,000	1,450
2014-10-06	152	152	148	149	347,000	1,490
2014-10-03	146	153	145	151	343,000	1,510
2014-10-02	145	147	142	146	441,000	1,460
2014-10-01	150	154	148	148	627,000	1,480
2014-09-30	149	151	148	151	245,000	1,510
2014-09-29	150	151	148	151	80,000	1,510
2014-09-26	147	150	147	150	179,000	1,500
2014-09-25	149	150	148	148	56,000	1,480
2014-09-24	151	151	148	149	101,000	1,490
2014-09-22	150	150	149	150	57,000	1,500
2014-09-19	147	149	147	149	173,000	1,490
2014-09-18	148	150	148	148	60,000	1,480
2014-09-17	150	151	146	147	202,000	1,470
2014-09-16	153	153	150	150	131,000	1,500
2014-09-12	151	153	151	153	175,000	1,530
2014-09-11	150	153	148	153	406,000	1,530
2014-09-10	148	149	146	148	147,000	1,480
2014-09-09	148	152	148	149	197,000	1,490
2014-09-08	148	149	147	148	81,000	1,480
2014-09-05	151	151	149	149	176,000	1,490
2014-09-04	152	153	150	151	148,000	1,510
2014-09-03	155	155	151	153	255,000	1,530
2014-09-02	153	156	152	154	996,000	1,540
2014-09-01	148	155	147	155	618,000	1,550
2014-08-29	148	149	146	148	119,000	1,480
2014-08-28	144	149	144	147	295,000	1,470
2014-08-27	142	144	141	143	102,000	1,430
2014-08-26	143	143	141	142	103,000	1,420
2014-08-25	144	144	142	143	155,000	1,430
2014-08-22	145	146	141	144	207,000	1,440
2014-08-21	147	147	145	145	89,000	1,450
2014-08-20	146	146	144	146	69,000	1,460
2014-08-19	147	147	144	146	148,000	1,460
2014-08-18	148	150	145	146	188,000	1,460
2014-08-15	150	152	149	150	184,000	1,500
2014-08-14	150	152	149	150	343,000	1,500
2014-08-13	150	152	148	151	353,000	1,510
2014-08-12	145	150	145	149	661,000	1,490
2014-08-11	142	149	141	147	915,000	1,470
2014-08-08	140	142	135	136	230,000	1,360
2014-08-07	138	140	137	140	447,000	1,400
2014-08-06	139	145	138	141	535,000	1,410
2014-08-05	147	148	139	140	372,000	1,400
2014-08-04	146	147	143	146	112,000	1,460
2014-08-01	146	147	145	146	289,000	1,460
2014-07-31	154	154	148	148	515,000	1,480
2014-07-30	151	153	150	153	422,000	1,530
2014-07-29	151	151	149	150	278,000	1,500
2014-07-28	152	152	151	151	151,000	1,510
2014-07-25	154	155	151	152	486,000	1,520
2014-07-24	151	156	151	155	509,000	1,550
2014-07-23	155	157	153	153	460,000	1,530
2014-07-22	157	161	155	155	1,410,000	1,550
2014-07-18	146	159	145	158	1,608,000	1,580
2014-07-17	157	159	151	152	955,000	1,520
2014-07-16	159	163	155	157	2,557,000	1,570
2014-07-15	159	159	153	154	994,000	1,540
2014-07-14	162	163	157	157	2,328,000	1,570
2014-07-11	146	154	144	153	1,666,000	1,530
2014-07-10	148	156	148	150	2,684,000	1,500
2014-07-09	146	152	145	148	882,000	1,480
2014-07-08	148	150	144	149	1,126,000	1,490
2014-07-07	142	145	141	144	840,000	1,440
2014-07-04	141	142	139	140	371,000	1,400
2014-07-03	143	144	141	141	344,000	1,410
2014-07-02	141	144	141	143	391,000	1,430
2014-07-01	137	141	137	141	551,000	1,410
2014-06-30	136	138	136	136	102,000	1,360
2014-06-27	138	139	135	136	336,000	1,360
2014-06-26	137	138	137	137	318,000	1,370
2014-06-25	139	140	137	137	183,000	1,370
2014-06-24	139	142	139	140	87,000	1,400
2014-06-23	141	142	140	142	118,000	1,420
2014-06-20	143	143	140	142	416,000	1,420
2014-06-19	145	147	141	142	824,000	1,420
2014-06-18	134	144	134	144	1,641,000	1,440
2014-06-17	130	136	130	134	660,000	1,340
2014-06-16	131	133	130	131	456,000	1,310
2014-06-13	129	132	129	132	93,000	1,320
2014-06-12	129	131	129	130	91,000	1,300
2014-06-11	129	131	128	131	153,000	1,310
2014-06-10	130	132	128	129	580,000	1,290
2014-06-09	128	132	128	131	630,000	1,310
2014-06-06	130	131	128	128	106,000	1,280
2014-06-05	130	130	128	129	173,000	1,290
2014-06-04	130	131	126	129	195,000	1,290
2014-06-03	129	132	129	130	331,000	1,300
2014-06-02	125	129	125	129	432,000	1,290
2014-05-30	126	130	124	124	700,000	1,240
2014-05-29	120	127	120	126	479,000	1,260
2014-05-28	121	122	120	120	214,000	1,200
2014-05-27	120	122	120	121	387,000	1,210
2014-05-26	118	123	118	122	635,000	1,220
2014-05-23	113	119	113	117	390,000	1,170
2014-05-22	111	115	109	113	599,000	1,130
2014-05-21	110	110	108	109	349,000	1,090
2014-05-20	110	112	110	111	420,000	1,110
2014-05-19	121	122	105	109	1,743,000	1,090
2014-05-16	125	126	121	122	432,000	1,220
2014-05-15	124	128	123	125	465,000	1,250
2014-05-14	124	126	123	126	386,000	1,260
2014-05-13	135	136	123	125	1,581,000	1,250
2014-05-12	152	152	146	146	282,000	1,460
2014-05-09	152	153	151	152	65,000	1,520
2014-05-08	152	153	150	151	129,000	1,510
2014-05-07	152	152	150	151	84,000	1,510
2014-05-02	152	154	151	153	149,000	1,530
2014-05-01	155	155	149	152	484,000	1,520
2014-04-30	156	158	153	154	193,000	1,540
2014-04-28	153	158	153	157	398,000	1,570
2014-04-25	157	158	151	156	1,051,000	1,560
2014-04-24	154	158	153	156	427,000	1,560
2014-04-23	152	154	152	154	64,000	1,540
2014-04-22	155	156	151	151	326,000	1,510
2014-04-21	156	157	154	156	251,000	1,560
2014-04-18	153	158	153	157	522,000	1,570
2014-04-17	152	153	151	153	228,000	1,530
2014-04-16	150	152	148	151	421,000	1,510
2014-04-15	152	154	151	151	379,000	1,510
2014-04-14	152	153	151	152	230,000	1,520
2014-04-11	151	154	149	153	354,000	1,530
2014-04-10	159	159	154	154	355,000	1,540
2014-04-09	157	160	156	158	480,000	1,580
2014-04-08	158	159	156	156	331,000	1,560
2014-04-07	158	161	158	160	314,000	1,600
2014-04-04	158	160	158	159	178,000	1,590
2014-04-03	158	160	158	160	221,000	1,600
2014-04-02	156	159	156	159	323,000	1,590
2014-04-01	156	157	154	156	229,000	1,560
2014-03-31	156	157	153	155	331,000	1,550
2014-03-28	153	155	153	154	48,000	1,540
2014-03-27	153	154	149	153	183,000	1,530
2014-03-26	160	160	155	156	133,000	1,560
2014-03-25	160	160	157	158	193,000	1,580
2014-03-24	156	161	155	161	271,000	1,610
2014-03-20	161	163	152	155	406,000	1,550
2014-03-19	161	164	157	163	585,000	1,630
2014-03-18	160	161	159	161	518,000	1,610
2014-03-17	155	160	154	157	251,000	1,570
2014-03-14	161	163	158	159	357,000	1,590
2014-03-13	166	166	163	165	362,000	1,650
2014-03-12	162	166	162	165	371,000	1,650
2014-03-11	164	166	162	165	588,000	1,650
2014-03-10	165	167	162	163	944,000	1,630
2014-03-07	157	164	157	164	1,496,000	1,640
2014-03-06	155	156	153	155	177,000	1,550
2014-03-05	157	157	155	155	211,000	1,550
2014-03-04	153	154	151	154	188,000	1,540
2014-03-03	156	157	150	153	494,000	1,530
2014-02-28	153	153	150	152	309,000	1,520
2014-02-27	157	157	155	155	239,000	1,550
2014-02-26	160	161	156	158	768,000	1,580
2014-02-25	162	163	159	162	671,000	1,620
2014-02-24	160	164	159	162	848,000	1,620
2014-02-21	157	160	156	159	464,000	1,590
2014-02-20	159	161	152	155	1,155,000	1,550
2014-02-19	155	162	155	159	1,293,000	1,590
2014-02-18	149	156	149	156	898,000	1,560
2014-02-17	152	153	145	149	764,000	1,490
2014-02-14	153	154	147	151	2,734,000	1,510
2014-02-13	178	179	171	173	841,000	1,730
2014-02-12	174	178	174	176	761,000	1,760
2014-02-10	168	173	168	171	616,000	1,710
2014-02-07	167	168	163	165	330,000	1,650
2014-02-06	154	162	153	161	412,000	1,610
2014-02-05	152	156	148	153	460,000	1,530
2014-02-04	143	153	141	146	902,000	1,460
2014-02-03	164	166	158	158	557,000	1,580
2014-01-31	175	178	163	169	1,192,000	1,690
2014-01-30	176	177	171	173	620,000	1,730
2014-01-29	179	181	176	180	918,000	1,800
2014-01-28	169	175	169	174	671,000	1,740
2014-01-27	166	171	166	168	418,000	1,680
2014-01-24	171	174	170	174	510,000	1,740
2014-01-23	183	185	175	175	1,047,000	1,750
2014-01-22	187	188	178	183	1,303,000	1,830
2014-01-21	189	191	185	186	943,000	1,860
2014-01-20	182	188	181	187	1,135,000	1,870
2014-01-17	181	183	177	182	518,000	1,820
2014-01-16	182	187	179	184	2,400,000	1,840
2014-01-15	173	179	173	179	1,720,000	1,790
2014-01-14	167	178	165	174	1,600,000	1,740
2014-01-10	168	171	165	170	1,179,000	1,700
2014-01-09	170	177	165	168	1,774,000	1,680
2014-01-08	160	170	159	170	2,334,000	1,700
2014-01-07	161	162	157	159	513,000	1,590
2014-01-06	161	162	157	162	1,184,000	1,620

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