4224 ロンシール工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,2271,2271,2001,20211,4001,202
2022-09-271,2231,2351,2201,2204,2001,220
2022-09-261,2281,2501,2221,22313,6001,223
2022-09-221,2391,2421,2301,2403,8001,240
2022-09-211,2401,2411,2381,2394,0001,239
2022-09-201,2411,2441,2311,24415,6001,244
2022-09-161,2371,2411,2371,2392,8001,239
2022-09-151,2371,2381,2371,2372,4001,237
2022-09-141,2341,2371,2261,2378001,237
2022-09-131,2371,2431,2301,2372,1001,237
2022-09-121,2361,2381,2301,23710,0001,237
2022-09-091,2361,2391,2341,23612,1001,236
2022-09-081,2361,2371,2361,2361,3001,236
2022-09-071,2491,2491,2351,2352,4001,235
2022-09-061,2591,2591,2491,2491,3001,249
2022-09-051,2621,2621,2601,2607001,260
2022-09-021,2631,2631,2611,2632,1001,263
2022-09-011,2791,2791,2701,2702,1001,270
2022-08-311,2701,2791,2701,2798001,279
2022-08-301,2721,2731,2701,2704001,270
2022-08-291,2551,2631,2551,2631,0001,263
2022-08-261,2781,2781,2621,2633,1001,263
2022-08-251,2681,2781,2681,2781,1001,278
2022-08-241,2701,2711,2681,2687001,268
2022-08-231,2711,2771,2701,2701,4001,270
2022-08-221,2861,2871,2701,2703,0001,270
2022-08-191,2781,2911,2781,2871,7001,287
2022-08-181,2681,2711,2681,2708001,270
2022-08-171,2691,2721,2661,2681,7001,268
2022-08-161,2661,2881,2661,2661,3001,266
2022-08-151,2701,2701,2651,2655001,265
2022-08-121,2551,2601,2551,2601,5001,260
2022-08-101,2551,2551,2551,2552001,255
2022-08-091,2581,2581,2551,2555001,255
2022-08-081,2601,2601,2571,2571,5001,257
2022-08-051,2761,2891,2731,2745001,274
2022-08-041,2951,3011,2711,2711,6001,271
2022-08-031,2801,2841,2801,2827001,282
2022-08-021,2831,2841,2801,2803,6001,280
2022-08-011,2801,2801,2801,2802,0001,280
2022-07-291,2851,2871,2801,2872,2001,287
2022-07-281,2851,2871,2851,2851,4001,285
2022-07-271,2801,2851,2801,2854,1001,285
2022-07-261,2891,2891,2811,2812,7001,281
2022-07-251,2841,2991,2831,2853,7001,285
2022-07-221,2941,2941,2841,2897001,289
2022-07-211,2971,2971,2801,2833,0001,283
2022-07-201,2821,3201,2821,2905,0001,290
2022-07-191,2731,2821,2731,2826001,282
2022-07-151,2801,2801,2671,2803,3001,280
2022-07-141,2601,2801,2601,2801,7001,280
2022-07-131,2551,2671,2521,2671,2001,267
2022-07-121,2511,2571,2511,2541,3001,254
2022-07-111,2381,2601,2381,2583,6001,258
2022-07-081,2471,2481,2471,2482001,248
2022-07-071,2391,2401,2381,2406001,240
2022-07-061,2431,2431,2391,2394001,239
2022-07-051,2501,2551,2431,2431,6001,243
2022-07-041,2561,2561,2491,2501,2001,250
2022-07-011,2541,2591,2491,2553,1001,255
2022-06-301,2631,2771,2521,2632,9001,263
2022-06-291,2441,2571,2421,2492,1001,249
2022-06-281,2361,2541,2361,2511,1001,251
2022-06-271,2341,2441,2341,2364,4001,236
2022-06-241,2501,2501,2281,2331,3001,233
2022-06-231,2401,2591,2361,2522,4001,252
2022-06-221,2711,2711,2221,2274,3001,227
2022-06-211,2461,2651,2461,2581,3001,258
2022-06-201,2901,2901,2391,2699,7001,269
2022-06-171,2881,2901,2721,2904,4001,290
2022-06-161,3121,3121,2951,2956001,295
2022-06-151,3061,3061,3001,3001,2001,300
2022-06-141,3161,3161,2931,2939,7001,293
2022-06-131,3071,3241,2921,3163,2001,316
2022-06-101,3131,3181,2901,3072,0001,307
2022-06-091,3101,3221,3101,3101,0001,310
2022-06-081,3281,3281,3021,3221,2001,322
2022-06-071,3041,3401,3001,3286,3001,328
2022-06-061,2951,3001,2901,3002,1001,300
2022-06-031,2871,2961,2871,2952,8001,295
2022-06-021,2831,2921,2831,2842,8001,284
2022-06-011,2691,2831,2681,2833,0001,283
2022-05-311,2701,2701,2581,2681,7001,268
2022-05-301,2501,2511,2401,2407,7001,240
2022-05-271,2591,2601,2581,2501,3001,250
2022-05-261,2591,2601,2581,2599001,259
2022-05-251,2571,2571,2551,2551,6001,255
2022-05-241,2771,2771,2501,2572,0001,257
2022-05-231,2401,2751,2401,2745,7001,274
2022-05-201,2241,2401,2201,2404,5001,240
2022-05-191,2101,2211,2071,2195,7001,219
2022-05-181,2311,2351,2111,2227,5001,222
2022-05-171,2421,2471,2201,22010,1001,220
2022-05-161,2921,3001,2201,23836,8001,238
2022-05-131,4251,4291,2701,29251,4001,292
2022-05-121,4181,4191,4071,4196,3001,419
2022-05-111,4161,4201,4161,4203,7001,420
2022-05-101,4251,4261,4181,4182,3001,418
2022-05-091,4251,4361,4251,4252,6001,425
2022-05-061,4331,4331,4251,4261,8001,426
2022-05-021,4231,4251,4181,4259001,425
2022-04-281,4221,4291,4181,4231,9001,423
2022-04-271,4171,4231,4161,4165,0001,416
2022-04-261,4171,4231,4161,4181,9001,418
2022-04-251,4161,4191,4161,4163,7001,416
2022-04-221,4151,4191,4131,4163,2001,416
2022-04-211,4131,4201,4131,4153,3001,415
2022-04-201,4191,4241,4181,4182,1001,418
2022-04-191,4261,4261,4121,4244,8001,424
2022-04-181,4291,4291,4111,4267,3001,426
2022-04-151,4501,4701,4301,4357,9001,435
2022-04-141,4301,4501,4301,4502,9001,450
2022-04-131,4301,4351,4291,4301,1001,430
2022-04-121,4361,4361,4301,4311,4001,431
2022-04-111,4541,4541,4331,4362,0001,436
2022-04-081,4411,4461,4331,4467001,446
2022-04-071,4391,4451,4301,4401,6001,440
2022-04-061,4501,4501,4381,4388,3001,438
2022-04-051,4511,4601,4511,4521,4001,452
2022-04-041,4511,4671,4481,4503,8001,450
2022-04-011,4301,4531,4301,4354,5001,435
2022-03-311,4501,4541,4401,4502,7001,450
2022-03-301,4481,4601,4401,4493,4001,449
2022-03-291,4721,4981,4721,4804,7001,480
2022-03-281,4881,4881,4671,4726,3001,472
2022-03-251,4731,4821,4691,4713,3001,471
2022-03-241,4611,4751,4611,4715,0001,471
2022-03-231,4701,4781,4621,4666,8001,466
2022-03-221,4781,4871,4691,4695,7001,469
2022-03-181,4571,4861,4511,4869,0001,486
2022-03-171,4511,4581,4441,4484,1001,448
2022-03-161,4481,4571,4461,4465,9001,446
2022-03-151,4451,4601,4451,4472,4001,447
2022-03-141,4541,4541,4411,4541,0001,454
2022-03-111,4461,4461,4351,4464,1001,446
2022-03-101,4361,4501,4341,4462,6001,446
2022-03-091,4251,4471,4101,4295,5001,429
2022-03-081,4501,4581,4251,4308,8001,430
2022-03-071,4791,4791,4621,4624,7001,462
2022-03-041,4901,4921,4791,4795,7001,479
2022-03-031,4991,4991,4911,4925001,492
2022-03-021,5001,5081,4911,4912,8001,491
2022-03-011,5031,5101,5001,5003,2001,500
2022-02-281,5061,5121,4901,5113,6001,511
2022-02-251,4951,5071,4941,4944,7001,494
2022-02-241,5051,5091,4911,4912,8001,491
2022-02-221,5081,5101,5021,5058001,505
2022-02-211,5061,5171,5011,5081,6001,508
2022-02-181,5161,5161,5141,5148001,514
2022-02-171,4991,5191,4991,5184,3001,518
2022-02-161,5061,5061,4831,5003,4001,500
2022-02-151,4801,5071,4801,49015,4001,490
2022-02-141,5181,5241,5101,5243,5001,524
2022-02-101,5261,5261,5121,5173,2001,517
2022-02-091,5201,5321,5181,5265,2001,526
2022-02-081,5061,5231,5061,5166,0001,516
2022-02-071,5051,5141,5051,5055,8001,505
2022-02-041,4751,5161,4751,50416,1001,504
2022-02-031,4701,4791,4701,4732,6001,473
2022-02-021,4771,4801,4671,4792,9001,479
2022-02-011,4731,4771,4611,4772,3001,477
2022-01-311,4761,4841,4701,4735,6001,473
2022-01-281,4661,4711,4601,4715,5001,471
2022-01-271,4901,4901,4481,45814,9001,458
2022-01-261,4891,4901,4781,4841,3001,484
2022-01-251,4901,4901,4771,4822,4001,482
2022-01-241,4841,4901,4811,4901,4001,490
2022-01-211,4951,5051,4841,4844,4001,484
2022-01-201,4901,5011,4901,5017001,501
2022-01-191,5101,5111,4891,4907,2001,490
2022-01-181,5151,5181,5101,5103,6001,510
2022-01-171,5101,5101,5091,5101,0001,510
2022-01-141,5101,5181,5081,5153,7001,515
2022-01-131,5071,5101,5071,5083,0001,508
2022-01-121,5051,5101,5041,5064,8001,506
2022-01-111,5031,5061,4991,5052,3001,505
2022-01-071,4901,5021,4901,5001,2001,500
2022-01-061,4971,4971,4891,4901,7001,490
2022-01-051,4981,4991,4911,4972,3001,497
2022-01-041,4901,4951,4901,4951,3001,495

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