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
2021-04-161,5381,5431,5381,5424,1001,542
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