4224 ロンシール工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,918 | 1,918 | 1,892 | 1,911 | 6,600 | 1,911 |
| 2025-10-30 | 1,900 | 1,908 | 1,889 | 1,908 | 2,300 | 1,908 |
| 2025-10-29 | 1,932 | 1,935 | 1,890 | 1,894 | 12,500 | 1,894 |
| 2025-10-28 | 1,944 | 1,950 | 1,930 | 1,932 | 8,300 | 1,932 |
| 2025-10-27 | 1,946 | 1,960 | 1,930 | 1,943 | 11,300 | 1,943 |
| 2025-10-24 | 1,934 | 1,939 | 1,918 | 1,931 | 5,400 | 1,931 |
| 2025-10-23 | 1,939 | 1,939 | 1,905 | 1,934 | 5,400 | 1,934 |
| 2025-10-22 | 1,899 | 1,942 | 1,894 | 1,942 | 11,500 | 1,942 |
| 2025-10-21 | 1,943 | 1,943 | 1,884 | 1,901 | 13,500 | 1,901 |
| 2025-10-20 | 1,905 | 1,939 | 1,900 | 1,932 | 7,000 | 1,932 |
| 2025-10-17 | 1,933 | 1,933 | 1,897 | 1,904 | 5,900 | 1,904 |
| 2025-10-16 | 1,895 | 1,921 | 1,895 | 1,910 | 9,100 | 1,910 |
| 2025-10-15 | 1,893 | 1,913 | 1,880 | 1,911 | 12,300 | 1,911 |
| 2025-10-14 | 1,874 | 1,912 | 1,874 | 1,893 | 13,500 | 1,893 |
| 2025-10-10 | 1,921 | 1,921 | 1,881 | 1,881 | 8,600 | 1,881 |
| 2025-10-09 | 1,922 | 1,923 | 1,913 | 1,921 | 6,900 | 1,921 |
| 2025-10-08 | 1,958 | 1,958 | 1,920 | 1,936 | 5,200 | 1,936 |
| 2025-10-07 | 1,947 | 1,965 | 1,931 | 1,960 | 14,600 | 1,960 |
| 2025-10-06 | 1,956 | 1,956 | 1,906 | 1,946 | 13,100 | 1,946 |
| 2025-10-03 | 1,919 | 1,920 | 1,884 | 1,916 | 7,200 | 1,916 |
| 2025-10-02 | 1,908 | 1,950 | 1,906 | 1,919 | 8,400 | 1,919 |
| 2025-10-01 | 1,933 | 1,933 | 1,871 | 1,900 | 11,300 | 1,900 |
| 2025-09-30 | 1,975 | 1,975 | 1,929 | 1,944 | 8,600 | 1,944 |
| 2025-09-29 | 1,923 | 1,955 | 1,912 | 1,952 | 7,900 | 1,952 |
| 2025-09-26 | 1,917 | 1,920 | 1,897 | 1,900 | 9,300 | 1,900 |
| 2025-09-25 | 1,903 | 1,935 | 1,879 | 1,935 | 6,100 | 1,935 |
| 2025-09-24 | 1,936 | 1,963 | 1,876 | 1,903 | 19,200 | 1,903 |
| 2025-09-22 | 1,910 | 1,964 | 1,901 | 1,935 | 24,400 | 1,935 |
| 2025-09-19 | 1,893 | 1,913 | 1,885 | 1,910 | 8,800 | 1,910 |
| 2025-09-18 | 1,910 | 1,913 | 1,883 | 1,893 | 6,200 | 1,893 |
| 2025-09-17 | 1,875 | 1,908 | 1,870 | 1,906 | 11,000 | 1,906 |
| 2025-09-16 | 1,851 | 1,877 | 1,851 | 1,873 | 11,600 | 1,873 |
| 2025-09-12 | 1,836 | 1,856 | 1,827 | 1,856 | 8,000 | 1,856 |
| 2025-09-11 | 1,841 | 1,846 | 1,822 | 1,838 | 6,100 | 1,838 |
| 2025-09-10 | 1,845 | 1,852 | 1,840 | 1,850 | 4,900 | 1,850 |
| 2025-09-09 | 1,850 | 1,855 | 1,841 | 1,845 | 3,600 | 1,845 |
| 2025-09-08 | 1,858 | 1,860 | 1,838 | 1,850 | 8,300 | 1,850 |
| 2025-09-05 | 1,851 | 1,856 | 1,843 | 1,850 | 5,500 | 1,850 |
| 2025-09-04 | 1,854 | 1,854 | 1,832 | 1,850 | 9,300 | 1,850 |
| 2025-09-03 | 1,858 | 1,859 | 1,847 | 1,854 | 6,500 | 1,854 |
| 2025-09-02 | 1,866 | 1,875 | 1,850 | 1,858 | 4,500 | 1,858 |
| 2025-09-01 | 1,864 | 1,864 | 1,841 | 1,849 | 2,800 | 1,849 |
| 2025-08-29 | 1,864 | 1,864 | 1,853 | 1,853 | 1,700 | 1,853 |
| 2025-08-28 | 1,838 | 1,850 | 1,838 | 1,850 | 800 | 1,850 |
| 2025-08-27 | 1,839 | 1,847 | 1,838 | 1,847 | 2,000 | 1,847 |
| 2025-08-26 | 1,871 | 1,871 | 1,845 | 1,852 | 1,200 | 1,852 |
| 2025-08-25 | 1,853 | 1,880 | 1,852 | 1,852 | 3,400 | 1,852 |
| 2025-08-22 | 1,830 | 1,863 | 1,830 | 1,852 | 3,700 | 1,852 |
| 2025-08-21 | 1,820 | 1,854 | 1,817 | 1,830 | 5,400 | 1,830 |
| 2025-08-20 | 1,831 | 1,848 | 1,814 | 1,817 | 9,300 | 1,817 |
| 2025-08-19 | 1,852 | 1,863 | 1,846 | 1,856 | 4,200 | 1,856 |
| 2025-08-18 | 1,811 | 1,858 | 1,811 | 1,858 | 11,600 | 1,858 |
| 2025-08-15 | 1,841 | 1,848 | 1,817 | 1,817 | 4,700 | 1,817 |
| 2025-08-14 | 1,850 | 1,853 | 1,820 | 1,853 | 7,600 | 1,853 |
| 2025-08-13 | 1,884 | 1,885 | 1,804 | 1,850 | 14,900 | 1,850 |
| 2025-08-12 | 1,920 | 1,920 | 1,871 | 1,884 | 13,200 | 1,884 |
| 2025-08-08 | 1,893 | 1,918 | 1,851 | 1,900 | 19,300 | 1,900 |
| 2025-08-07 | 1,798 | 1,881 | 1,770 | 1,864 | 41,200 | 1,864 |
| 2025-08-06 | 1,771 | 1,807 | 1,770 | 1,794 | 13,300 | 1,794 |
| 2025-08-05 | 1,802 | 1,802 | 1,776 | 1,778 | 9,500 | 1,778 |
| 2025-08-04 | 1,805 | 1,828 | 1,800 | 1,804 | 6,400 | 1,804 |
| 2025-08-01 | 1,882 | 1,884 | 1,830 | 1,832 | 5,600 | 1,832 |
| 2025-07-31 | 1,879 | 1,900 | 1,865 | 1,885 | 10,500 | 1,885 |
| 2025-07-30 | 1,859 | 1,873 | 1,853 | 1,872 | 4,900 | 1,872 |
| 2025-07-29 | 1,876 | 1,876 | 1,844 | 1,859 | 7,400 | 1,859 |
| 2025-07-28 | 1,828 | 1,880 | 1,828 | 1,871 | 9,800 | 1,871 |
| 2025-07-25 | 1,811 | 1,827 | 1,787 | 1,807 | 3,800 | 1,807 |
| 2025-07-24 | 1,777 | 1,822 | 1,761 | 1,806 | 11,300 | 1,806 |
| 2025-07-23 | 1,786 | 1,786 | 1,756 | 1,777 | 6,200 | 1,777 |
| 2025-07-22 | 1,748 | 1,775 | 1,740 | 1,760 | 6,900 | 1,760 |
| 2025-07-18 | 1,720 | 1,750 | 1,705 | 1,748 | 9,800 | 1,748 |
| 2025-07-17 | 1,722 | 1,737 | 1,710 | 1,720 | 4,200 | 1,720 |
| 2025-07-16 | 1,710 | 1,745 | 1,706 | 1,722 | 9,000 | 1,722 |
| 2025-07-15 | 1,661 | 1,710 | 1,661 | 1,710 | 26,500 | 1,710 |
| 2025-07-14 | 1,652 | 1,660 | 1,648 | 1,660 | 5,200 | 1,660 |
| 2025-07-11 | 1,662 | 1,662 | 1,645 | 1,652 | 4,100 | 1,652 |
| 2025-07-10 | 1,698 | 1,698 | 1,661 | 1,662 | 9,900 | 1,662 |
| 2025-07-09 | 1,698 | 1,710 | 1,684 | 1,684 | 10,900 | 1,684 |
| 2025-07-08 | 1,653 | 1,700 | 1,649 | 1,688 | 16,400 | 1,688 |
| 2025-07-07 | 1,643 | 1,683 | 1,643 | 1,653 | 2,400 | 1,653 |
| 2025-07-04 | 1,649 | 1,652 | 1,640 | 1,652 | 2,400 | 1,652 |
| 2025-07-03 | 1,632 | 1,661 | 1,632 | 1,661 | 5,800 | 1,661 |
| 2025-07-02 | 1,603 | 1,665 | 1,601 | 1,648 | 10,300 | 1,648 |
| 2025-07-01 | 1,591 | 1,607 | 1,582 | 1,607 | 5,300 | 1,607 |
| 2025-06-30 | 1,600 | 1,600 | 1,559 | 1,591 | 3,400 | 1,591 |
| 2025-06-27 | 1,585 | 1,588 | 1,572 | 1,588 | 1,900 | 1,588 |
| 2025-06-26 | 1,582 | 1,585 | 1,576 | 1,580 | 1,200 | 1,580 |
| 2025-06-25 | 1,584 | 1,584 | 1,571 | 1,582 | 1,200 | 1,582 |
| 2025-06-24 | 1,575 | 1,584 | 1,564 | 1,583 | 6,100 | 1,583 |
| 2025-06-23 | 1,557 | 1,573 | 1,550 | 1,568 | 3,100 | 1,568 |
| 2025-06-20 | 1,562 | 1,576 | 1,552 | 1,557 | 3,800 | 1,557 |
| 2025-06-19 | 1,545 | 1,560 | 1,540 | 1,560 | 2,100 | 1,560 |
| 2025-06-18 | 1,549 | 1,550 | 1,545 | 1,545 | 1,800 | 1,545 |
| 2025-06-17 | 1,546 | 1,549 | 1,540 | 1,548 | 1,300 | 1,548 |
| 2025-06-16 | 1,540 | 1,554 | 1,528 | 1,542 | 2,200 | 1,542 |
| 2025-06-13 | 1,548 | 1,548 | 1,532 | 1,540 | 2,700 | 1,540 |
| 2025-06-12 | 1,546 | 1,553 | 1,531 | 1,553 | 3,700 | 1,553 |
| 2025-06-11 | 1,553 | 1,569 | 1,545 | 1,545 | 3,200 | 1,545 |
| 2025-06-10 | 1,550 | 1,559 | 1,550 | 1,559 | 7,400 | 1,559 |
| 2025-06-09 | 1,546 | 1,554 | 1,538 | 1,554 | 4,200 | 1,554 |
| 2025-06-06 | 1,555 | 1,560 | 1,537 | 1,545 | 6,700 | 1,545 |
| 2025-06-05 | 1,564 | 1,564 | 1,550 | 1,555 | 15,600 | 1,555 |
| 2025-06-04 | 1,549 | 1,576 | 1,549 | 1,564 | 8,100 | 1,564 |
| 2025-06-03 | 1,536 | 1,555 | 1,535 | 1,549 | 7,400 | 1,549 |
| 2025-06-02 | 1,521 | 1,538 | 1,520 | 1,538 | 2,800 | 1,538 |
| 2025-05-30 | 1,533 | 1,534 | 1,518 | 1,533 | 6,800 | 1,533 |
| 2025-05-29 | 1,510 | 1,532 | 1,510 | 1,526 | 4,700 | 1,526 |
| 2025-05-28 | 1,508 | 1,508 | 1,492 | 1,504 | 7,700 | 1,504 |
| 2025-05-27 | 1,510 | 1,517 | 1,490 | 1,502 | 28,900 | 1,502 |
| 2025-05-26 | 1,490 | 1,504 | 1,480 | 1,504 | 7,900 | 1,504 |
| 2025-05-23 | 1,505 | 1,509 | 1,471 | 1,488 | 25,500 | 1,488 |
| 2025-05-22 | 1,481 | 1,500 | 1,481 | 1,498 | 3,800 | 1,498 |
| 2025-05-21 | 1,487 | 1,500 | 1,481 | 1,484 | 7,000 | 1,484 |
| 2025-05-20 | 1,520 | 1,520 | 1,487 | 1,487 | 3,700 | 1,487 |
| 2025-05-19 | 1,486 | 1,510 | 1,481 | 1,510 | 4,200 | 1,510 |
| 2025-05-16 | 1,465 | 1,505 | 1,465 | 1,485 | 8,500 | 1,485 |
| 2025-05-15 | 1,475 | 1,478 | 1,455 | 1,461 | 11,400 | 1,461 |
| 2025-05-14 | 1,508 | 1,530 | 1,479 | 1,492 | 16,600 | 1,492 |
| 2025-05-13 | 1,502 | 1,502 | 1,491 | 1,502 | 7,500 | 1,502 |
| 2025-05-12 | 1,467 | 1,498 | 1,467 | 1,487 | 7,700 | 1,487 |
| 2025-05-09 | 1,458 | 1,470 | 1,458 | 1,460 | 3,500 | 1,460 |
| 2025-05-08 | 1,459 | 1,462 | 1,449 | 1,454 | 4,600 | 1,454 |
| 2025-05-07 | 1,456 | 1,479 | 1,456 | 1,458 | 10,700 | 1,458 |
| 2025-05-02 | 1,457 | 1,458 | 1,447 | 1,448 | 5,000 | 1,448 |
| 2025-05-01 | 1,453 | 1,457 | 1,443 | 1,443 | 37,000 | 1,443 |
| 2025-04-30 | 1,450 | 1,455 | 1,442 | 1,448 | 4,500 | 1,448 |
| 2025-04-28 | 1,446 | 1,448 | 1,436 | 1,444 | 5,400 | 1,444 |
| 2025-04-25 | 1,449 | 1,449 | 1,433 | 1,446 | 14,800 | 1,446 |
| 2025-04-24 | 1,441 | 1,448 | 1,441 | 1,448 | 4,900 | 1,448 |
| 2025-04-23 | 1,452 | 1,468 | 1,442 | 1,447 | 10,000 | 1,447 |
| 2025-04-22 | 1,453 | 1,480 | 1,440 | 1,448 | 8,600 | 1,448 |
| 2025-04-21 | 1,473 | 1,477 | 1,450 | 1,455 | 5,300 | 1,455 |
| 2025-04-18 | 1,447 | 1,477 | 1,447 | 1,466 | 2,900 | 1,466 |
| 2025-04-17 | 1,455 | 1,469 | 1,442 | 1,465 | 6,800 | 1,465 |
| 2025-04-16 | 1,488 | 1,488 | 1,454 | 1,455 | 1,300 | 1,455 |
| 2025-04-15 | 1,433 | 1,509 | 1,433 | 1,488 | 4,100 | 1,488 |
| 2025-04-14 | 1,448 | 1,462 | 1,431 | 1,431 | 17,400 | 1,431 |
| 2025-04-11 | 1,450 | 1,450 | 1,423 | 1,448 | 900 | 1,448 |
| 2025-04-10 | 1,444 | 1,480 | 1,424 | 1,465 | 7,000 | 1,465 |
| 2025-04-09 | 1,396 | 1,424 | 1,392 | 1,392 | 6,400 | 1,392 |
| 2025-04-08 | 1,450 | 1,469 | 1,404 | 1,404 | 6,600 | 1,404 |
| 2025-04-07 | 1,382 | 1,447 | 1,370 | 1,392 | 14,100 | 1,392 |
| 2025-04-04 | 1,483 | 1,494 | 1,429 | 1,483 | 21,600 | 1,483 |
| 2025-04-03 | 1,496 | 1,509 | 1,491 | 1,500 | 7,200 | 1,500 |
| 2025-04-02 | 1,527 | 1,527 | 1,510 | 1,511 | 2,800 | 1,511 |
| 2025-04-01 | 1,535 | 1,535 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2025-03-31 | 1,539 | 1,544 | 1,520 | 1,535 | 9,100 | 1,535 |
| 2025-03-28 | 1,520 | 1,564 | 1,506 | 1,546 | 39,900 | 1,546 |
| 2025-03-27 | 1,582 | 1,597 | 1,578 | 1,587 | 10,100 | 1,587 |
| 2025-03-26 | 1,586 | 1,590 | 1,563 | 1,590 | 5,200 | 1,590 |
| 2025-03-25 | 1,587 | 1,602 | 1,585 | 1,600 | 5,800 | 1,600 |
| 2025-03-24 | 1,579 | 1,588 | 1,571 | 1,582 | 5,700 | 1,582 |
| 2025-03-21 | 1,580 | 1,585 | 1,570 | 1,579 | 5,900 | 1,579 |
| 2025-03-19 | 1,570 | 1,578 | 1,567 | 1,577 | 5,000 | 1,577 |
| 2025-03-18 | 1,575 | 1,575 | 1,567 | 1,567 | 300 | 1,567 |
| 2025-03-17 | 1,565 | 1,574 | 1,551 | 1,551 | 3,900 | 1,551 |
| 2025-03-14 | 1,539 | 1,569 | 1,539 | 1,543 | 4,200 | 1,543 |
| 2025-03-13 | 1,540 | 1,542 | 1,534 | 1,540 | 700 | 1,540 |
| 2025-03-12 | 1,536 | 1,560 | 1,526 | 1,531 | 8,900 | 1,531 |
| 2025-03-11 | 1,542 | 1,561 | 1,536 | 1,536 | 9,200 | 1,536 |
| 2025-03-10 | 1,562 | 1,562 | 1,541 | 1,551 | 2,400 | 1,551 |
| 2025-03-07 | 1,545 | 1,578 | 1,545 | 1,562 | 900 | 1,562 |
| 2025-03-06 | 1,544 | 1,569 | 1,536 | 1,567 | 6,300 | 1,567 |
| 2025-03-05 | 1,530 | 1,540 | 1,525 | 1,536 | 2,800 | 1,536 |
| 2025-03-04 | 1,530 | 1,549 | 1,520 | 1,522 | 5,900 | 1,522 |
| 2025-03-03 | 1,532 | 1,540 | 1,520 | 1,529 | 8,700 | 1,529 |
| 2025-02-28 | 1,533 | 1,534 | 1,527 | 1,527 | 3,500 | 1,527 |
| 2025-02-27 | 1,556 | 1,558 | 1,532 | 1,536 | 2,500 | 1,536 |
| 2025-02-26 | 1,540 | 1,560 | 1,530 | 1,560 | 4,100 | 1,560 |
| 2025-02-25 | 1,526 | 1,539 | 1,525 | 1,539 | 3,500 | 1,539 |
| 2025-02-21 | 1,526 | 1,533 | 1,510 | 1,526 | 10,900 | 1,526 |
| 2025-02-20 | 1,530 | 1,535 | 1,523 | 1,525 | 2,900 | 1,525 |
| 2025-02-19 | 1,536 | 1,537 | 1,530 | 1,530 | 3,800 | 1,530 |
| 2025-02-18 | 1,537 | 1,540 | 1,529 | 1,536 | 2,600 | 1,536 |
| 2025-02-17 | 1,525 | 1,539 | 1,525 | 1,529 | 1,600 | 1,529 |
| 2025-02-14 | 1,533 | 1,539 | 1,522 | 1,524 | 13,100 | 1,524 |
| 2025-02-13 | 1,524 | 1,535 | 1,511 | 1,535 | 9,500 | 1,535 |
| 2025-02-12 | 1,524 | 1,529 | 1,511 | 1,519 | 6,500 | 1,519 |
| 2025-02-10 | 1,488 | 1,524 | 1,488 | 1,506 | 4,800 | 1,506 |
| 2025-02-07 | 1,513 | 1,563 | 1,475 | 1,487 | 22,700 | 1,487 |
| 2025-02-06 | 1,493 | 1,507 | 1,490 | 1,505 | 3,000 | 1,505 |
| 2025-02-05 | 1,494 | 1,501 | 1,486 | 1,488 | 6,800 | 1,488 |
| 2025-02-04 | 1,496 | 1,506 | 1,490 | 1,490 | 9,400 | 1,490 |
| 2025-02-03 | 1,512 | 1,512 | 1,490 | 1,495 | 13,500 | 1,495 |
| 2025-01-31 | 1,492 | 1,496 | 1,480 | 1,496 | 16,100 | 1,496 |
| 2025-01-30 | 1,480 | 1,481 | 1,479 | 1,480 | 17,100 | 1,480 |
| 2025-01-29 | 1,480 | 1,485 | 1,476 | 1,480 | 22,800 | 1,480 |
| 2025-01-28 | 1,482 | 1,489 | 1,475 | 1,482 | 14,700 | 1,482 |
| 2025-01-27 | 1,480 | 1,492 | 1,476 | 1,479 | 4,000 | 1,479 |
| 2025-01-24 | 1,470 | 1,480 | 1,470 | 1,477 | 4,900 | 1,477 |
| 2025-01-23 | 1,477 | 1,484 | 1,465 | 1,470 | 6,300 | 1,470 |
| 2025-01-22 | 1,480 | 1,490 | 1,476 | 1,477 | 2,600 | 1,477 |
| 2025-01-21 | 1,468 | 1,475 | 1,468 | 1,470 | 2,800 | 1,470 |
| 2025-01-20 | 1,479 | 1,479 | 1,464 | 1,470 | 3,500 | 1,470 |
| 2025-01-17 | 1,470 | 1,470 | 1,464 | 1,470 | 4,800 | 1,470 |
| 2025-01-16 | 1,480 | 1,480 | 1,460 | 1,470 | 12,600 | 1,470 |
| 2025-01-15 | 1,467 | 1,468 | 1,460 | 1,467 | 8,900 | 1,467 |
| 2025-01-14 | 1,472 | 1,477 | 1,465 | 1,466 | 8,500 | 1,466 |
| 2025-01-10 | 1,469 | 1,477 | 1,467 | 1,472 | 4,000 | 1,472 |
| 2025-01-09 | 1,470 | 1,470 | 1,469 | 1,470 | 3,100 | 1,470 |
| 2025-01-08 | 1,479 | 1,479 | 1,469 | 1,470 | 6,000 | 1,470 |
| 2025-01-07 | 1,480 | 1,482 | 1,477 | 1,479 | 24,600 | 1,479 |
| 2025-01-06 | 1,473 | 1,480 | 1,473 | 1,479 | 18,800 | 1,479 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株