4224 ロンシール工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 158 | 161 | 157 | 160 | 72,000 | 1,600 |
| 2015-12-29 | 158 | 160 | 157 | 158 | 53,000 | 1,580 |
| 2015-12-28 | 157 | 160 | 157 | 158 | 50,000 | 1,580 |
| 2015-12-25 | 157 | 160 | 151 | 156 | 202,000 | 1,560 |
| 2015-12-24 | 163 | 164 | 157 | 159 | 179,000 | 1,590 |
| 2015-12-22 | 165 | 165 | 162 | 163 | 59,000 | 1,630 |
| 2015-12-21 | 163 | 165 | 162 | 164 | 77,000 | 1,640 |
| 2015-12-18 | 166 | 167 | 164 | 166 | 117,000 | 1,660 |
| 2015-12-17 | 163 | 167 | 163 | 166 | 238,000 | 1,660 |
| 2015-12-16 | 162 | 164 | 161 | 163 | 83,000 | 1,630 |
| 2015-12-15 | 165 | 165 | 161 | 161 | 60,000 | 1,610 |
| 2015-12-14 | 161 | 164 | 159 | 163 | 200,000 | 1,630 |
| 2015-12-11 | 163 | 166 | 163 | 166 | 215,000 | 1,660 |
| 2015-12-10 | 163 | 165 | 161 | 161 | 106,000 | 1,610 |
| 2015-12-09 | 162 | 167 | 162 | 164 | 178,000 | 1,640 |
| 2015-12-08 | 167 | 167 | 162 | 163 | 231,000 | 1,630 |
| 2015-12-07 | 168 | 168 | 166 | 167 | 62,000 | 1,670 |
| 2015-12-04 | 167 | 169 | 166 | 168 | 67,000 | 1,680 |
| 2015-12-03 | 169 | 169 | 166 | 169 | 126,000 | 1,690 |
| 2015-12-02 | 170 | 170 | 168 | 170 | 87,000 | 1,700 |
| 2015-12-01 | 168 | 170 | 168 | 170 | 205,000 | 1,700 |
| 2015-11-30 | 168 | 169 | 166 | 167 | 362,000 | 1,670 |
| 2015-11-27 | 165 | 168 | 164 | 167 | 288,000 | 1,670 |
| 2015-11-26 | 163 | 166 | 163 | 165 | 136,000 | 1,650 |
| 2015-11-25 | 164 | 166 | 161 | 163 | 119,000 | 1,630 |
| 2015-11-24 | 165 | 166 | 163 | 163 | 104,000 | 1,630 |
| 2015-11-20 | 166 | 167 | 163 | 165 | 81,000 | 1,650 |
| 2015-11-19 | 162 | 167 | 161 | 166 | 382,000 | 1,660 |
| 2015-11-18 | 158 | 162 | 158 | 160 | 88,000 | 1,600 |
| 2015-11-17 | 161 | 163 | 159 | 159 | 97,000 | 1,590 |
| 2015-11-16 | 162 | 164 | 160 | 161 | 101,000 | 1,610 |
| 2015-11-13 | 161 | 164 | 161 | 164 | 131,000 | 1,640 |
| 2015-11-12 | 161 | 164 | 160 | 162 | 319,000 | 1,620 |
| 2015-11-11 | 161 | 163 | 160 | 162 | 219,000 | 1,620 |
| 2015-11-10 | 160 | 162 | 160 | 161 | 81,000 | 1,610 |
| 2015-11-09 | 160 | 161 | 159 | 161 | 72,000 | 1,610 |
| 2015-11-06 | 160 | 161 | 159 | 160 | 49,000 | 1,600 |
| 2015-11-05 | 159 | 160 | 157 | 159 | 164,000 | 1,590 |
| 2015-11-04 | 158 | 160 | 157 | 157 | 77,000 | 1,570 |
| 2015-11-02 | 158 | 160 | 156 | 157 | 50,000 | 1,570 |
| 2015-10-30 | 159 | 159 | 155 | 158 | 558,000 | 1,580 |
| 2015-10-29 | 157 | 157 | 155 | 155 | 85,000 | 1,550 |
| 2015-10-28 | 155 | 157 | 154 | 156 | 142,000 | 1,560 |
| 2015-10-27 | 155 | 156 | 154 | 155 | 61,000 | 1,550 |
| 2015-10-26 | 152 | 155 | 152 | 155 | 172,000 | 1,550 |
| 2015-10-23 | 150 | 153 | 150 | 152 | 167,000 | 1,520 |
| 2015-10-22 | 151 | 151 | 149 | 150 | 77,000 | 1,500 |
| 2015-10-21 | 151 | 152 | 149 | 151 | 65,000 | 1,510 |
| 2015-10-20 | 149 | 152 | 148 | 151 | 196,000 | 1,510 |
| 2015-10-19 | 151 | 151 | 146 | 149 | 96,000 | 1,490 |
| 2015-10-16 | 151 | 153 | 151 | 151 | 89,000 | 1,510 |
| 2015-10-15 | 150 | 152 | 149 | 150 | 61,000 | 1,500 |
| 2015-10-14 | 149 | 152 | 149 | 149 | 110,000 | 1,490 |
| 2015-10-13 | 152 | 153 | 149 | 150 | 96,000 | 1,500 |
| 2015-10-09 | 150 | 155 | 148 | 150 | 514,000 | 1,500 |
| 2015-10-08 | 145 | 150 | 144 | 150 | 358,000 | 1,500 |
| 2015-10-07 | 142 | 146 | 141 | 144 | 169,000 | 1,440 |
| 2015-10-06 | 143 | 145 | 142 | 142 | 107,000 | 1,420 |
| 2015-10-05 | 141 | 144 | 141 | 141 | 70,000 | 1,410 |
| 2015-10-02 | 140 | 141 | 138 | 139 | 31,000 | 1,390 |
| 2015-10-01 | 138 | 141 | 136 | 140 | 83,000 | 1,400 |
| 2015-09-30 | 136 | 139 | 135 | 138 | 44,000 | 1,380 |
| 2015-09-29 | 138 | 138 | 134 | 135 | 114,000 | 1,350 |
| 2015-09-28 | 140 | 140 | 139 | 140 | 44,000 | 1,400 |
| 2015-09-25 | 136 | 139 | 136 | 139 | 104,000 | 1,390 |
| 2015-09-24 | 137 | 140 | 135 | 138 | 139,000 | 1,380 |
| 2015-09-18 | 141 | 142 | 139 | 142 | 89,000 | 1,420 |
| 2015-09-17 | 144 | 144 | 142 | 143 | 46,000 | 1,430 |
| 2015-09-16 | 144 | 146 | 143 | 143 | 26,000 | 1,430 |
| 2015-09-15 | 145 | 146 | 142 | 145 | 60,000 | 1,450 |
| 2015-09-14 | 146 | 147 | 143 | 145 | 109,000 | 1,450 |
| 2015-09-11 | 142 | 146 | 141 | 144 | 164,000 | 1,440 |
| 2015-09-10 | 140 | 143 | 139 | 142 | 73,000 | 1,420 |
| 2015-09-09 | 140 | 146 | 139 | 145 | 175,000 | 1,450 |
| 2015-09-08 | 141 | 141 | 136 | 137 | 60,000 | 1,370 |
| 2015-09-07 | 137 | 142 | 134 | 140 | 135,000 | 1,400 |
| 2015-09-04 | 147 | 147 | 138 | 141 | 163,000 | 1,410 |
| 2015-09-03 | 149 | 150 | 146 | 146 | 99,000 | 1,460 |
| 2015-09-02 | 147 | 151 | 145 | 147 | 139,000 | 1,470 |
| 2015-09-01 | 153 | 154 | 148 | 148 | 113,000 | 1,480 |
| 2015-08-31 | 155 | 155 | 151 | 152 | 121,000 | 1,520 |
| 2015-08-28 | 150 | 154 | 149 | 154 | 235,000 | 1,540 |
| 2015-08-27 | 152 | 152 | 146 | 146 | 193,000 | 1,460 |
| 2015-08-26 | 142 | 151 | 142 | 148 | 269,000 | 1,480 |
| 2015-08-25 | 138 | 150 | 134 | 142 | 446,000 | 1,420 |
| 2015-08-24 | 155 | 160 | 147 | 148 | 527,000 | 1,480 |
| 2015-08-21 | 166 | 167 | 163 | 164 | 120,000 | 1,640 |
| 2015-08-20 | 170 | 172 | 168 | 169 | 148,000 | 1,690 |
| 2015-08-19 | 170 | 173 | 170 | 172 | 154,000 | 1,720 |
| 2015-08-18 | 168 | 171 | 168 | 170 | 181,000 | 1,700 |
| 2015-08-17 | 165 | 169 | 165 | 168 | 134,000 | 1,680 |
| 2015-08-14 | 166 | 170 | 165 | 168 | 175,000 | 1,680 |
| 2015-08-13 | 162 | 169 | 162 | 168 | 127,000 | 1,680 |
| 2015-08-12 | 165 | 165 | 162 | 163 | 84,000 | 1,630 |
| 2015-08-11 | 164 | 166 | 163 | 164 | 75,000 | 1,640 |
| 2015-08-10 | 164 | 168 | 161 | 165 | 271,000 | 1,650 |
| 2015-08-07 | 165 | 167 | 165 | 167 | 135,000 | 1,670 |
| 2015-08-06 | 166 | 169 | 166 | 167 | 156,000 | 1,670 |
| 2015-08-05 | 166 | 169 | 166 | 166 | 116,000 | 1,660 |
| 2015-08-04 | 168 | 168 | 165 | 166 | 97,000 | 1,660 |
| 2015-08-03 | 168 | 169 | 166 | 167 | 57,000 | 1,670 |
| 2015-07-31 | 168 | 169 | 167 | 168 | 50,000 | 1,680 |
| 2015-07-30 | 168 | 168 | 166 | 167 | 108,000 | 1,670 |
| 2015-07-29 | 170 | 172 | 165 | 166 | 199,000 | 1,660 |
| 2015-07-28 | 168 | 172 | 167 | 170 | 134,000 | 1,700 |
| 2015-07-27 | 175 | 177 | 168 | 168 | 852,000 | 1,680 |
| 2015-07-24 | 172 | 175 | 171 | 174 | 258,000 | 1,740 |
| 2015-07-23 | 168 | 174 | 167 | 173 | 410,000 | 1,730 |
| 2015-07-22 | 169 | 169 | 167 | 167 | 70,000 | 1,670 |
| 2015-07-21 | 166 | 170 | 165 | 170 | 225,000 | 1,700 |
| 2015-07-17 | 166 | 166 | 164 | 166 | 63,000 | 1,660 |
| 2015-07-16 | 164 | 167 | 164 | 166 | 91,000 | 1,660 |
| 2015-07-15 | 165 | 171 | 164 | 164 | 554,000 | 1,640 |
| 2015-07-14 | 167 | 168 | 165 | 167 | 325,000 | 1,670 |
| 2015-07-13 | 163 | 168 | 163 | 165 | 207,000 | 1,650 |
| 2015-07-10 | 161 | 165 | 159 | 164 | 272,000 | 1,640 |
| 2015-07-09 | 157 | 160 | 150 | 160 | 247,000 | 1,600 |
| 2015-07-08 | 166 | 168 | 162 | 162 | 162,000 | 1,620 |
| 2015-07-07 | 167 | 168 | 166 | 167 | 122,000 | 1,670 |
| 2015-07-06 | 168 | 169 | 164 | 165 | 119,000 | 1,650 |
| 2015-07-03 | 169 | 172 | 169 | 171 | 129,000 | 1,710 |
| 2015-07-02 | 172 | 173 | 169 | 170 | 103,000 | 1,700 |
| 2015-07-01 | 170 | 173 | 169 | 171 | 174,000 | 1,710 |
| 2015-06-30 | 168 | 171 | 167 | 169 | 133,000 | 1,690 |
| 2015-06-29 | 170 | 172 | 168 | 171 | 208,000 | 1,710 |
| 2015-06-26 | 174 | 175 | 172 | 175 | 161,000 | 1,750 |
| 2015-06-25 | 176 | 176 | 173 | 174 | 95,000 | 1,740 |
| 2015-06-24 | 176 | 176 | 174 | 176 | 135,000 | 1,760 |
| 2015-06-23 | 175 | 177 | 173 | 174 | 112,000 | 1,740 |
| 2015-06-22 | 171 | 177 | 171 | 175 | 300,000 | 1,750 |
| 2015-06-19 | 173 | 175 | 172 | 172 | 88,000 | 1,720 |
| 2015-06-18 | 174 | 176 | 172 | 173 | 293,000 | 1,730 |
| 2015-06-17 | 174 | 178 | 173 | 174 | 314,000 | 1,740 |
| 2015-06-16 | 175 | 177 | 172 | 174 | 338,000 | 1,740 |
| 2015-06-15 | 171 | 175 | 171 | 174 | 222,000 | 1,740 |
| 2015-06-12 | 170 | 172 | 170 | 170 | 54,000 | 1,700 |
| 2015-06-11 | 171 | 171 | 169 | 169 | 144,000 | 1,690 |
| 2015-06-10 | 171 | 172 | 170 | 171 | 112,000 | 1,710 |
| 2015-06-09 | 175 | 175 | 171 | 172 | 171,000 | 1,720 |
| 2015-06-08 | 177 | 178 | 175 | 176 | 200,000 | 1,760 |
| 2015-06-05 | 177 | 177 | 175 | 175 | 90,000 | 1,750 |
| 2015-06-04 | 179 | 179 | 175 | 176 | 535,000 | 1,760 |
| 2015-06-03 | 175 | 179 | 174 | 178 | 647,000 | 1,780 |
| 2015-06-02 | 169 | 176 | 169 | 176 | 801,000 | 1,760 |
| 2015-06-01 | 169 | 170 | 167 | 169 | 230,000 | 1,690 |
| 2015-05-29 | 168 | 170 | 167 | 169 | 147,000 | 1,690 |
| 2015-05-28 | 173 | 174 | 167 | 167 | 361,000 | 1,670 |
| 2015-05-27 | 170 | 172 | 169 | 172 | 135,000 | 1,720 |
| 2015-05-26 | 171 | 173 | 170 | 171 | 317,000 | 1,710 |
| 2015-05-25 | 164 | 172 | 164 | 172 | 747,000 | 1,720 |
| 2015-05-22 | 166 | 167 | 164 | 164 | 79,000 | 1,640 |
| 2015-05-21 | 166 | 168 | 165 | 166 | 152,000 | 1,660 |
| 2015-05-20 | 165 | 167 | 165 | 166 | 289,000 | 1,660 |
| 2015-05-19 | 162 | 165 | 161 | 165 | 198,000 | 1,650 |
| 2015-05-18 | 163 | 163 | 157 | 162 | 687,000 | 1,620 |
| 2015-05-15 | 170 | 171 | 160 | 162 | 1,127,000 | 1,620 |
| 2015-05-14 | 168 | 171 | 167 | 169 | 1,011,000 | 1,690 |
| 2015-05-13 | 178 | 181 | 177 | 178 | 319,000 | 1,780 |
| 2015-05-12 | 180 | 180 | 177 | 180 | 283,000 | 1,800 |
| 2015-05-11 | 179 | 180 | 178 | 179 | 330,000 | 1,790 |
| 2015-05-08 | 180 | 181 | 178 | 179 | 205,000 | 1,790 |
| 2015-05-07 | 176 | 179 | 176 | 179 | 296,000 | 1,790 |
| 2015-05-01 | 178 | 182 | 177 | 177 | 314,000 | 1,770 |
| 2015-04-30 | 176 | 180 | 175 | 178 | 373,000 | 1,780 |
| 2015-04-28 | 180 | 182 | 179 | 179 | 434,000 | 1,790 |
| 2015-04-27 | 179 | 182 | 174 | 182 | 928,000 | 1,820 |
| 2015-04-24 | 195 | 198 | 175 | 176 | 6,606,000 | 1,760 |
| 2015-04-23 | 176 | 180 | 176 | 180 | 545,000 | 1,800 |
| 2015-04-22 | 172 | 177 | 172 | 175 | 303,000 | 1,750 |
| 2015-04-21 | 175 | 175 | 171 | 171 | 200,000 | 1,710 |
| 2015-04-20 | 174 | 177 | 173 | 174 | 275,000 | 1,740 |
| 2015-04-17 | 175 | 178 | 172 | 176 | 633,000 | 1,760 |
| 2015-04-16 | 174 | 175 | 174 | 174 | 135,000 | 1,740 |
| 2015-04-15 | 175 | 176 | 174 | 176 | 221,000 | 1,760 |
| 2015-04-14 | 174 | 176 | 174 | 175 | 591,000 | 1,750 |
| 2015-04-13 | 172 | 172 | 169 | 171 | 276,000 | 1,710 |
| 2015-04-10 | 170 | 173 | 168 | 170 | 273,000 | 1,700 |
| 2015-04-09 | 170 | 173 | 168 | 170 | 636,000 | 1,700 |
| 2015-04-08 | 170 | 173 | 170 | 171 | 456,000 | 1,710 |
| 2015-04-07 | 165 | 172 | 164 | 170 | 550,000 | 1,700 |
| 2015-04-06 | 168 | 169 | 165 | 165 | 288,000 | 1,650 |
| 2015-04-03 | 163 | 168 | 161 | 168 | 794,000 | 1,680 |
| 2015-04-02 | 161 | 164 | 160 | 162 | 333,000 | 1,620 |
| 2015-04-01 | 164 | 164 | 160 | 162 | 370,000 | 1,620 |
| 2015-03-31 | 162 | 165 | 160 | 163 | 528,000 | 1,630 |
| 2015-03-30 | 168 | 170 | 159 | 163 | 1,158,000 | 1,630 |
| 2015-03-27 | 177 | 183 | 171 | 171 | 1,102,000 | 1,710 |
| 2015-03-26 | 179 | 183 | 177 | 180 | 1,561,000 | 1,800 |
| 2015-03-25 | 175 | 186 | 175 | 183 | 3,559,000 | 1,830 |
| 2015-03-24 | 175 | 175 | 172 | 174 | 332,000 | 1,740 |
| 2015-03-23 | 177 | 179 | 174 | 175 | 836,000 | 1,750 |
| 2015-03-20 | 170 | 176 | 169 | 176 | 637,000 | 1,760 |
| 2015-03-19 | 171 | 172 | 166 | 171 | 688,000 | 1,710 |
| 2015-03-18 | 175 | 177 | 171 | 172 | 1,040,000 | 1,720 |
| 2015-03-17 | 170 | 176 | 165 | 175 | 1,522,000 | 1,750 |
| 2015-03-16 | 169 | 180 | 167 | 170 | 1,576,000 | 1,700 |
| 2015-03-13 | 168 | 172 | 163 | 170 | 2,217,000 | 1,700 |
| 2015-03-12 | 158 | 188 | 158 | 173 | 15,061,000 | 1,730 |
| 2015-03-11 | 148 | 151 | 147 | 150 | 247,000 | 1,500 |
| 2015-03-10 | 152 | 153 | 149 | 149 | 277,000 | 1,490 |
| 2015-03-09 | 152 | 153 | 151 | 152 | 167,000 | 1,520 |
| 2015-03-06 | 155 | 155 | 152 | 153 | 171,000 | 1,530 |
| 2015-03-05 | 152 | 155 | 151 | 154 | 172,000 | 1,540 |
| 2015-03-04 | 153 | 153 | 150 | 152 | 248,000 | 1,520 |
| 2015-03-03 | 154 | 155 | 151 | 152 | 244,000 | 1,520 |
| 2015-03-02 | 154 | 154 | 151 | 154 | 323,000 | 1,540 |
| 2015-02-27 | 154 | 157 | 153 | 153 | 682,000 | 1,530 |
| 2015-02-26 | 151 | 154 | 151 | 154 | 519,000 | 1,540 |
| 2015-02-25 | 153 | 153 | 151 | 151 | 349,000 | 1,510 |
| 2015-02-24 | 153 | 153 | 147 | 153 | 897,000 | 1,530 |
| 2015-02-23 | 152 | 155 | 151 | 153 | 889,000 | 1,530 |
| 2015-02-20 | 150 | 153 | 149 | 151 | 899,000 | 1,510 |
| 2015-02-19 | 149 | 150 | 148 | 149 | 538,000 | 1,490 |
| 2015-02-18 | 149 | 150 | 147 | 149 | 262,000 | 1,490 |
| 2015-02-17 | 149 | 150 | 147 | 149 | 250,000 | 1,490 |
| 2015-02-16 | 147 | 150 | 147 | 147 | 421,000 | 1,470 |
| 2015-02-13 | 147 | 149 | 145 | 146 | 342,000 | 1,460 |
| 2015-02-12 | 148 | 150 | 147 | 149 | 338,000 | 1,490 |
| 2015-02-10 | 146 | 149 | 145 | 148 | 421,000 | 1,480 |
| 2015-02-09 | 145 | 146 | 143 | 144 | 238,000 | 1,440 |
| 2015-02-06 | 145 | 145 | 143 | 143 | 121,000 | 1,430 |
| 2015-02-05 | 142 | 144 | 142 | 143 | 136,000 | 1,430 |
| 2015-02-04 | 143 | 145 | 142 | 142 | 120,000 | 1,420 |
| 2015-02-03 | 144 | 145 | 141 | 142 | 165,000 | 1,420 |
| 2015-02-02 | 144 | 145 | 142 | 143 | 119,000 | 1,430 |
| 2015-01-30 | 144 | 146 | 144 | 145 | 109,000 | 1,450 |
| 2015-01-29 | 145 | 147 | 143 | 144 | 118,000 | 1,440 |
| 2015-01-28 | 144 | 147 | 144 | 145 | 132,000 | 1,450 |
| 2015-01-27 | 145 | 148 | 145 | 147 | 200,000 | 1,470 |
| 2015-01-26 | 142 | 146 | 141 | 145 | 192,000 | 1,450 |
| 2015-01-23 | 144 | 145 | 142 | 143 | 108,000 | 1,430 |
| 2015-01-22 | 143 | 145 | 142 | 142 | 120,000 | 1,420 |
| 2015-01-21 | 146 | 147 | 143 | 143 | 118,000 | 1,430 |
| 2015-01-20 | 145 | 147 | 143 | 146 | 152,000 | 1,460 |
| 2015-01-19 | 142 | 144 | 142 | 144 | 74,000 | 1,440 |
| 2015-01-16 | 140 | 143 | 139 | 142 | 296,000 | 1,420 |
| 2015-01-15 | 142 | 146 | 142 | 143 | 194,000 | 1,430 |
| 2015-01-14 | 145 | 146 | 140 | 141 | 493,000 | 1,410 |
| 2015-01-13 | 147 | 148 | 146 | 146 | 122,000 | 1,460 |
| 2015-01-09 | 151 | 151 | 147 | 148 | 437,000 | 1,480 |
| 2015-01-08 | 150 | 153 | 149 | 150 | 553,000 | 1,500 |
| 2015-01-07 | 145 | 151 | 144 | 148 | 733,000 | 1,480 |
| 2015-01-06 | 147 | 147 | 144 | 145 | 157,000 | 1,450 |
| 2015-01-05 | 143 | 147 | 142 | 146 | 365,000 | 1,460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
