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