4224 ロンシール工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-151,5031,5061,5021,5051,0001,505
2021-10-141,5051,5061,5011,5032,0001,503
2021-10-131,5131,5131,5091,5093001,509
2021-10-121,5081,5141,5051,5061,3001,506
2021-10-111,5141,5151,5101,5111,9001,511
2021-10-081,5071,5111,5021,50613,3001,506
2021-10-071,5011,5031,5011,5035001,503
2021-10-061,5051,5051,5011,5011,5001,501
2021-10-051,5021,5021,4911,5014,0001,501
2021-10-041,5031,5051,5011,5032,9001,503
2021-10-011,5251,5251,4951,50212,7001,502
2021-09-301,5371,5371,5251,5252,9001,525
2021-09-291,5271,5291,5241,5251,8001,525
2021-09-281,5411,5411,5301,5352,6001,535
2021-09-271,5381,5381,5311,5357,1001,535
2021-09-241,5281,5321,5241,5321,9001,532
2021-09-221,5221,5261,5191,5225,8001,522
2021-09-211,5361,5361,5201,53210,4001,532
2021-09-171,5221,5401,5201,5403,9001,540
2021-09-161,5251,5311,5151,5228,9001,522
2021-09-151,5141,5231,5141,5222,5001,522
2021-09-141,5201,5241,5181,5211,2001,521
2021-09-131,5151,5211,5121,5209,2001,520
2021-09-101,5221,5221,5151,5151,6001,515
2021-09-091,5191,5231,5141,5161,3001,516
2021-09-081,5161,5191,5131,51913,9001,519
2021-09-071,5251,5251,5151,5153,1001,515
2021-09-061,5151,5231,5141,5163,1001,516
2021-09-031,5101,5111,5051,5111,8001,511
2021-09-021,5091,5101,5041,5101,7001,510
2021-09-011,5031,5101,5031,5097,6001,509
2021-08-311,5031,5031,5001,5031,2001,503
2021-08-301,5021,5051,5011,5012,2001,501
2021-08-271,4951,5051,4871,5046,5001,504
2021-08-261,5011,5011,4981,4983,2001,498
2021-08-251,4941,5061,4911,5063,0001,506
2021-08-241,4911,5001,4891,5001,8001,500
2021-08-231,5011,5011,4911,4921,0001,492
2021-08-201,5021,5021,4811,49912,2001,499
2021-08-191,5011,5061,4921,5024,6001,502
2021-08-181,5061,5061,4901,5016,3001,501
2021-08-171,5041,5061,4951,5063,7001,506
2021-08-161,4991,5041,4961,5044,2001,504
2021-08-131,5071,5071,4991,4991,7001,499
2021-08-121,5081,5081,5001,5051,8001,505
2021-08-111,5001,5041,4951,5042,8001,504
2021-08-101,5001,5041,4911,4923,3001,492
2021-08-061,4911,5031,4911,5033,1001,503
2021-08-051,5121,5201,4901,4908,6001,490
2021-08-041,5111,5201,5111,5121,7001,512
2021-08-031,5101,5261,5071,5115,2001,511
2021-08-021,5081,5101,5061,5102,4001,510
2021-07-301,5151,5151,5071,5082,3001,508
2021-07-291,5091,5151,5091,5155001,515
2021-07-281,5151,5161,5081,5107001,510
2021-07-271,5091,5191,5061,5161,3001,516
2021-07-261,5141,5151,5071,5131,8001,513
2021-07-211,5151,5151,5021,5024,1001,502
2021-07-201,5101,5131,5101,5136001,513
2021-07-191,5111,5141,5031,5102,7001,510
2021-07-161,5161,5161,5061,5116,2001,511
2021-07-151,5141,5201,5131,5168,2001,516
2021-07-141,5091,5191,5081,5101,8001,510
2021-07-131,5161,5201,5061,5092,7001,509
2021-07-121,5121,5151,5001,5083,3001,508
2021-07-091,5171,5171,5031,5092,9001,509
2021-07-081,5161,5191,5101,51910,4001,519
2021-07-071,5201,5301,5161,5167,7001,516
2021-07-061,5181,5241,5171,5243,3001,524
2021-07-051,5291,5291,5171,5182,3001,518
2021-07-021,5261,5291,5211,5291,9001,529
2021-07-011,5201,5211,5161,5207001,520
2021-06-301,5231,5231,5141,5153,2001,515
2021-06-291,5141,5151,5141,5141,1001,514
2021-06-281,5141,5141,5081,5141,8001,514
2021-06-251,5101,5101,5061,5066001,506
2021-06-241,5051,5101,5051,5052,6001,505
2021-06-231,5031,5101,5031,5033,4001,503
2021-06-221,5081,5131,5011,5025,5001,502
2021-06-211,5091,5161,4951,50018,4001,500
2021-06-181,5461,5531,5341,53412,9001,534
2021-06-171,5281,5401,5261,5274,2001,527
2021-06-161,5231,5351,5211,5285,2001,528
2021-06-151,5241,5321,5201,5252,8001,525
2021-06-141,5371,5371,5211,5257,7001,525
2021-06-111,5271,5321,5211,5322,6001,532
2021-06-101,5251,5301,5211,5243,8001,524
2021-06-091,5371,5371,5201,5217,5001,521
2021-06-081,5211,5411,5121,52718,0001,527
2021-06-071,5221,5221,4911,49812,3001,498
2021-06-041,5211,5211,5131,5133,8001,513
2021-06-031,5101,5211,5051,5213,1001,521
2021-06-021,5081,5081,5051,5062,8001,506
2021-06-011,5091,5141,5081,5081,0001,508
2021-05-311,5151,5151,5021,5083,9001,508
2021-05-281,5031,5121,5031,5091,9001,509
2021-05-271,4981,5081,4981,5014,3001,501
2021-05-261,5121,5121,5001,5082,6001,508
2021-05-251,5101,5181,4991,5096,9001,509
2021-05-241,5131,5201,5101,5107,7001,510
2021-05-211,5081,5131,4921,5026,2001,502
2021-05-201,5091,5171,5051,5074,3001,507
2021-05-191,5171,5171,5081,5082,1001,508
2021-05-181,5011,5191,5011,5182,4001,518
2021-05-171,5141,5141,4961,50110,1001,501
2021-05-141,5551,5641,5131,51432,6001,514
2021-05-131,4821,5401,4821,53530,7001,535
2021-05-121,5081,5201,4811,49310,3001,493
2021-05-111,5261,5261,5081,5085,1001,508
2021-05-101,5151,5301,5151,5287,5001,528
2021-05-071,4971,5111,4971,5093,9001,509
2021-05-061,4901,4951,4881,4915,9001,491
2021-04-301,5001,5001,4881,4889,6001,488
2021-04-281,5071,5161,4961,4968,0001,496
2021-04-271,5011,5181,5011,5166,3001,516
2021-04-261,5021,5171,4811,50126,3001,501
2021-04-231,5021,5181,4991,4998,0001,499
2021-04-221,5101,5221,5071,5078,0001,507
2021-04-211,5321,5321,5061,50630,7001,506
2021-04-201,5471,5521,5321,5337,6001,533
2021-04-191,5411,5501,5381,54714,3001,547
2021-04-161,5381,5431,5381,5424,1001,542
2021-04-151,5361,5441,5331,5364,3001,536
2021-04-141,5341,5391,5261,5296,5001,529
2021-04-131,5321,5451,5251,52717,2001,527
2021-04-121,5451,5451,5251,52531,8001,525
2021-04-091,5351,5381,5251,5368,0001,536
2021-04-081,5461,5531,5271,5338,6001,533
2021-04-071,5371,5571,5301,54521,2001,545
2021-04-061,5301,5351,5171,53312,6001,533
2021-04-051,5081,5351,5041,52410,2001,524
2021-04-021,5021,5151,5011,50114,9001,501
2021-04-011,5141,5141,4941,49926,4001,499
2021-03-311,5011,5061,4971,5037,2001,503
2021-03-301,5001,5091,4951,5019,7001,501
2021-03-291,5161,5301,5131,51923,9001,519
2021-03-261,5301,5301,5031,51544,2001,515
2021-03-251,5131,5281,5131,5229,8001,522
2021-03-241,5251,5391,5111,51817,6001,518
2021-03-231,5481,5481,5301,54326,5001,543
2021-03-221,5441,5451,5351,53815,6001,538
2021-03-191,5351,5481,5301,54528,3001,545
2021-03-181,5451,5491,5381,54619,4001,546
2021-03-171,5451,5751,5391,54052,5001,540
2021-03-161,5381,5451,5201,54411,2001,544
2021-03-151,5201,5541,5091,54130,6001,541
2021-03-121,5181,5251,4951,50454,4001,504
2021-03-111,4861,4951,4831,48860,0001,488
2021-03-101,4851,4901,4831,48525,2001,485
2021-03-091,4851,4931,4841,48523,4001,485
2021-03-081,5101,5131,4811,48523,6001,485
2021-03-051,4881,4961,4821,4944,4001,494
2021-03-041,4901,4951,4851,4887,4001,488
2021-03-031,4921,4991,4831,49013,0001,490
2021-03-021,5021,5161,4851,49327,2001,493
2021-03-011,4951,5071,4951,50514,5001,505
2021-02-261,5101,5111,4881,49042,4001,490
2021-02-251,4871,5311,4871,51037,1001,510
2021-02-241,4951,5001,4851,48513,2001,485
2021-02-221,4921,4961,4891,4936,6001,493
2021-02-191,4781,4951,4781,4855,2001,485
2021-02-181,4911,4971,4701,47813,1001,478
2021-02-171,4931,4951,4851,4908,2001,490
2021-02-161,5191,5201,4911,49327,9001,493
2021-02-151,5171,5341,5101,51723,0001,517
2021-02-121,4921,5151,4861,50930,7001,509
2021-02-101,4621,4701,4611,46520,2001,465
2021-02-091,4671,4711,4581,46087,7001,460
2021-02-081,4841,4851,4651,46737,2001,467
2021-02-051,4741,4751,4671,47412,0001,474
2021-02-041,4731,4801,4681,46828,6001,468
2021-02-031,4731,4851,4701,47111,7001,471
2021-02-021,4711,4791,4711,4723,9001,472
2021-02-011,4691,4791,4691,4713,4001,471
2021-01-291,4801,4821,4691,4692,3001,469
2021-01-281,4761,4761,4661,4765,0001,476
2021-01-271,4691,4731,4671,4686,1001,468
2021-01-261,4851,4901,4691,46932,0001,469
2021-01-251,4851,4931,4841,4854,3001,485
2021-01-221,4891,4941,4841,4843,9001,484
2021-01-211,4931,5061,4891,4894,3001,489
2021-01-201,4881,4981,4861,4884,2001,488
2021-01-191,4921,5001,4831,4876,2001,487
2021-01-181,4851,5071,4851,4894,9001,489
2021-01-151,5051,5081,4951,4971,5001,497
2021-01-141,4981,5131,4951,5024,3001,502
2021-01-131,4961,5111,4941,4983,1001,498
2021-01-121,5111,5151,4941,5004,2001,500
2021-01-081,4951,5101,4931,4948,6001,494
2021-01-071,4861,5001,4821,4919,3001,491
2021-01-061,5031,5031,4741,4869,0001,486
2021-01-051,4991,5031,4861,5033,1001,503
2021-01-041,5101,5201,4991,4993,0001,499

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