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
