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 |
---|---|---|---|---|---|---|
2021-04-16 | 1,538 | 1,543 | 1,538 | 1,542 | 4,100 | 1,542 |
2021-04-15 | 1,536 | 1,544 | 1,533 | 1,536 | 4,300 | 1,536 |
2021-04-14 | 1,534 | 1,539 | 1,526 | 1,529 | 6,500 | 1,529 |
2021-04-13 | 1,532 | 1,545 | 1,525 | 1,527 | 17,200 | 1,527 |
2021-04-12 | 1,545 | 1,545 | 1,525 | 1,525 | 31,800 | 1,525 |
2021-04-09 | 1,535 | 1,538 | 1,525 | 1,536 | 8,000 | 1,536 |
2021-04-08 | 1,546 | 1,553 | 1,527 | 1,533 | 8,600 | 1,533 |
2021-04-07 | 1,537 | 1,557 | 1,530 | 1,545 | 21,200 | 1,545 |
2021-04-06 | 1,530 | 1,535 | 1,517 | 1,533 | 12,600 | 1,533 |
2021-04-05 | 1,508 | 1,535 | 1,504 | 1,524 | 10,200 | 1,524 |
2021-04-02 | 1,502 | 1,515 | 1,501 | 1,501 | 14,900 | 1,501 |
2021-04-01 | 1,514 | 1,514 | 1,494 | 1,499 | 26,400 | 1,499 |
2021-03-31 | 1,501 | 1,506 | 1,497 | 1,503 | 7,200 | 1,503 |
2021-03-30 | 1,500 | 1,509 | 1,495 | 1,501 | 9,700 | 1,501 |
2021-03-29 | 1,516 | 1,530 | 1,513 | 1,519 | 23,900 | 1,519 |
2021-03-26 | 1,530 | 1,530 | 1,503 | 1,515 | 44,200 | 1,515 |
2021-03-25 | 1,513 | 1,528 | 1,513 | 1,522 | 9,800 | 1,522 |
2021-03-24 | 1,525 | 1,539 | 1,511 | 1,518 | 17,600 | 1,518 |
2021-03-23 | 1,548 | 1,548 | 1,530 | 1,543 | 26,500 | 1,543 |
2021-03-22 | 1,544 | 1,545 | 1,535 | 1,538 | 15,600 | 1,538 |
2021-03-19 | 1,535 | 1,548 | 1,530 | 1,545 | 28,300 | 1,545 |
2021-03-18 | 1,545 | 1,549 | 1,538 | 1,546 | 19,400 | 1,546 |
2021-03-17 | 1,545 | 1,575 | 1,539 | 1,540 | 52,500 | 1,540 |
2021-03-16 | 1,538 | 1,545 | 1,520 | 1,544 | 11,200 | 1,544 |
2021-03-15 | 1,520 | 1,554 | 1,509 | 1,541 | 30,600 | 1,541 |
2021-03-12 | 1,518 | 1,525 | 1,495 | 1,504 | 54,400 | 1,504 |
2021-03-11 | 1,486 | 1,495 | 1,483 | 1,488 | 60,000 | 1,488 |
2021-03-10 | 1,485 | 1,490 | 1,483 | 1,485 | 25,200 | 1,485 |
2021-03-09 | 1,485 | 1,493 | 1,484 | 1,485 | 23,400 | 1,485 |
2021-03-08 | 1,510 | 1,513 | 1,481 | 1,485 | 23,600 | 1,485 |
2021-03-05 | 1,488 | 1,496 | 1,482 | 1,494 | 4,400 | 1,494 |
2021-03-04 | 1,490 | 1,495 | 1,485 | 1,488 | 7,400 | 1,488 |
2021-03-03 | 1,492 | 1,499 | 1,483 | 1,490 | 13,000 | 1,490 |
2021-03-02 | 1,502 | 1,516 | 1,485 | 1,493 | 27,200 | 1,493 |
2021-03-01 | 1,495 | 1,507 | 1,495 | 1,505 | 14,500 | 1,505 |
2021-02-26 | 1,510 | 1,511 | 1,488 | 1,490 | 42,400 | 1,490 |
2021-02-25 | 1,487 | 1,531 | 1,487 | 1,510 | 37,100 | 1,510 |
2021-02-24 | 1,495 | 1,500 | 1,485 | 1,485 | 13,200 | 1,485 |
2021-02-22 | 1,492 | 1,496 | 1,489 | 1,493 | 6,600 | 1,493 |
2021-02-19 | 1,478 | 1,495 | 1,478 | 1,485 | 5,200 | 1,485 |
2021-02-18 | 1,491 | 1,497 | 1,470 | 1,478 | 13,100 | 1,478 |
2021-02-17 | 1,493 | 1,495 | 1,485 | 1,490 | 8,200 | 1,490 |
2021-02-16 | 1,519 | 1,520 | 1,491 | 1,493 | 27,900 | 1,493 |
2021-02-15 | 1,517 | 1,534 | 1,510 | 1,517 | 23,000 | 1,517 |
2021-02-12 | 1,492 | 1,515 | 1,486 | 1,509 | 30,700 | 1,509 |
2021-02-10 | 1,462 | 1,470 | 1,461 | 1,465 | 20,200 | 1,465 |
2021-02-09 | 1,467 | 1,471 | 1,458 | 1,460 | 87,700 | 1,460 |
2021-02-08 | 1,484 | 1,485 | 1,465 | 1,467 | 37,200 | 1,467 |
2021-02-05 | 1,474 | 1,475 | 1,467 | 1,474 | 12,000 | 1,474 |
2021-02-04 | 1,473 | 1,480 | 1,468 | 1,468 | 28,600 | 1,468 |
2021-02-03 | 1,473 | 1,485 | 1,470 | 1,471 | 11,700 | 1,471 |
2021-02-02 | 1,471 | 1,479 | 1,471 | 1,472 | 3,900 | 1,472 |
2021-02-01 | 1,469 | 1,479 | 1,469 | 1,471 | 3,400 | 1,471 |
2021-01-29 | 1,480 | 1,482 | 1,469 | 1,469 | 2,300 | 1,469 |
2021-01-28 | 1,476 | 1,476 | 1,466 | 1,476 | 5,000 | 1,476 |
2021-01-27 | 1,469 | 1,473 | 1,467 | 1,468 | 6,100 | 1,468 |
2021-01-26 | 1,485 | 1,490 | 1,469 | 1,469 | 32,000 | 1,469 |
2021-01-25 | 1,485 | 1,493 | 1,484 | 1,485 | 4,300 | 1,485 |
2021-01-22 | 1,489 | 1,494 | 1,484 | 1,484 | 3,900 | 1,484 |
2021-01-21 | 1,493 | 1,506 | 1,489 | 1,489 | 4,300 | 1,489 |
2021-01-20 | 1,488 | 1,498 | 1,486 | 1,488 | 4,200 | 1,488 |
2021-01-19 | 1,492 | 1,500 | 1,483 | 1,487 | 6,200 | 1,487 |
2021-01-18 | 1,485 | 1,507 | 1,485 | 1,489 | 4,900 | 1,489 |
2021-01-15 | 1,505 | 1,508 | 1,495 | 1,497 | 1,500 | 1,497 |
2021-01-14 | 1,498 | 1,513 | 1,495 | 1,502 | 4,300 | 1,502 |
2021-01-13 | 1,496 | 1,511 | 1,494 | 1,498 | 3,100 | 1,498 |
2021-01-12 | 1,511 | 1,515 | 1,494 | 1,500 | 4,200 | 1,500 |
2021-01-08 | 1,495 | 1,510 | 1,493 | 1,494 | 8,600 | 1,494 |
2021-01-07 | 1,486 | 1,500 | 1,482 | 1,491 | 9,300 | 1,491 |
2021-01-06 | 1,503 | 1,503 | 1,474 | 1,486 | 9,000 | 1,486 |
2021-01-05 | 1,499 | 1,503 | 1,486 | 1,503 | 3,100 | 1,503 |
2021-01-04 | 1,510 | 1,520 | 1,499 | 1,499 | 3,000 | 1,499 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株