4224 ロンシール工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,347 | 1,355 | 1,330 | 1,331 | 2,400 | 1,331 |
| 2023-03-17 | 1,346 | 1,347 | 1,346 | 1,347 | 200 | 1,347 |
| 2023-03-16 | 1,320 | 1,321 | 1,320 | 1,320 | 1,200 | 1,320 |
| 2023-03-15 | 1,342 | 1,359 | 1,334 | 1,354 | 1,400 | 1,354 |
| 2023-03-14 | 1,322 | 1,324 | 1,320 | 1,320 | 4,400 | 1,320 |
| 2023-03-13 | 1,342 | 1,343 | 1,331 | 1,333 | 2,100 | 1,333 |
| 2023-03-10 | 1,369 | 1,369 | 1,341 | 1,356 | 1,300 | 1,356 |
| 2023-03-09 | 1,360 | 1,373 | 1,360 | 1,372 | 2,100 | 1,372 |
| 2023-03-08 | 1,355 | 1,360 | 1,350 | 1,360 | 2,400 | 1,360 |
| 2023-03-07 | 1,341 | 1,350 | 1,341 | 1,350 | 2,200 | 1,350 |
| 2023-03-06 | 1,342 | 1,347 | 1,339 | 1,339 | 1,900 | 1,339 |
| 2023-03-03 | 1,343 | 1,355 | 1,338 | 1,338 | 5,700 | 1,338 |
| 2023-03-02 | 1,333 | 1,350 | 1,333 | 1,343 | 5,000 | 1,343 |
| 2023-03-01 | 1,331 | 1,349 | 1,331 | 1,332 | 6,800 | 1,332 |
| 2023-02-28 | 1,344 | 1,347 | 1,336 | 1,336 | 5,700 | 1,336 |
| 2023-02-27 | 1,333 | 1,336 | 1,330 | 1,331 | 3,700 | 1,331 |
| 2023-02-24 | 1,315 | 1,340 | 1,315 | 1,330 | 4,300 | 1,330 |
| 2023-02-22 | 1,310 | 1,315 | 1,308 | 1,315 | 1,000 | 1,315 |
| 2023-02-21 | 1,302 | 1,307 | 1,302 | 1,307 | 3,200 | 1,307 |
| 2023-02-20 | 1,294 | 1,299 | 1,292 | 1,294 | 3,300 | 1,294 |
| 2023-02-17 | 1,287 | 1,303 | 1,287 | 1,294 | 800 | 1,294 |
| 2023-02-16 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2023-02-15 | 1,295 | 1,308 | 1,283 | 1,284 | 2,000 | 1,284 |
| 2023-02-14 | 1,290 | 1,293 | 1,290 | 1,293 | 600 | 1,293 |
| 2023-02-13 | 1,293 | 1,293 | 1,291 | 1,292 | 1,000 | 1,292 |
| 2023-02-10 | 1,291 | 1,301 | 1,287 | 1,301 | 2,600 | 1,301 |
| 2023-02-09 | 1,298 | 1,308 | 1,291 | 1,299 | 1,700 | 1,299 |
| 2023-02-08 | 1,289 | 1,293 | 1,279 | 1,281 | 5,100 | 1,281 |
| 2023-02-07 | 1,258 | 1,285 | 1,258 | 1,277 | 3,000 | 1,277 |
| 2023-02-06 | 1,282 | 1,314 | 1,253 | 1,253 | 13,000 | 1,253 |
| 2023-02-03 | 1,275 | 1,275 | 1,265 | 1,271 | 2,900 | 1,271 |
| 2023-02-02 | 1,272 | 1,276 | 1,268 | 1,268 | 1,100 | 1,268 |
| 2023-02-01 | 1,267 | 1,270 | 1,262 | 1,270 | 500 | 1,270 |
| 2023-01-31 | 1,260 | 1,272 | 1,260 | 1,272 | 3,500 | 1,272 |
| 2023-01-30 | 1,273 | 1,274 | 1,240 | 1,260 | 4,400 | 1,260 |
| 2023-01-27 | 1,263 | 1,270 | 1,257 | 1,270 | 5,700 | 1,270 |
| 2023-01-26 | 1,244 | 1,262 | 1,244 | 1,262 | 900 | 1,262 |
| 2023-01-25 | 1,243 | 1,265 | 1,237 | 1,242 | 5,400 | 1,242 |
| 2023-01-24 | 1,263 | 1,263 | 1,253 | 1,253 | 500 | 1,253 |
| 2023-01-23 | 1,263 | 1,263 | 1,235 | 1,247 | 4,600 | 1,247 |
| 2023-01-20 | 1,260 | 1,260 | 1,243 | 1,253 | 1,400 | 1,253 |
| 2023-01-19 | 1,253 | 1,262 | 1,251 | 1,251 | 1,100 | 1,251 |
| 2023-01-18 | 1,266 | 1,266 | 1,266 | 1,266 | 600 | 1,266 |
| 2023-01-17 | 1,266 | 1,266 | 1,251 | 1,263 | 1,400 | 1,263 |
| 2023-01-16 | 1,257 | 1,281 | 1,255 | 1,268 | 3,200 | 1,268 |
| 2023-01-13 | 1,232 | 1,264 | 1,232 | 1,255 | 2,800 | 1,255 |
| 2023-01-12 | 1,230 | 1,232 | 1,230 | 1,232 | 200 | 1,232 |
| 2023-01-11 | 1,232 | 1,232 | 1,226 | 1,230 | 1,500 | 1,230 |
| 2023-01-10 | 1,222 | 1,229 | 1,222 | 1,225 | 500 | 1,225 |
| 2023-01-06 | 1,224 | 1,224 | 1,220 | 1,220 | 1,800 | 1,220 |
| 2023-01-05 | 1,226 | 1,230 | 1,223 | 1,230 | 3,700 | 1,230 |
| 2023-01-04 | 1,221 | 1,225 | 1,221 | 1,225 | 900 | 1,225 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
