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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,227 | 1,227 | 1,200 | 1,202 | 11,400 | 1,202 |
| 2022-09-27 | 1,223 | 1,235 | 1,220 | 1,220 | 4,200 | 1,220 |
| 2022-09-26 | 1,228 | 1,250 | 1,222 | 1,223 | 13,600 | 1,223 |
| 2022-09-22 | 1,239 | 1,242 | 1,230 | 1,240 | 3,800 | 1,240 |
| 2022-09-21 | 1,240 | 1,241 | 1,238 | 1,239 | 4,000 | 1,239 |
| 2022-09-20 | 1,241 | 1,244 | 1,231 | 1,244 | 15,600 | 1,244 |
| 2022-09-16 | 1,237 | 1,241 | 1,237 | 1,239 | 2,800 | 1,239 |
| 2022-09-15 | 1,237 | 1,238 | 1,237 | 1,237 | 2,400 | 1,237 |
| 2022-09-14 | 1,234 | 1,237 | 1,226 | 1,237 | 800 | 1,237 |
| 2022-09-13 | 1,237 | 1,243 | 1,230 | 1,237 | 2,100 | 1,237 |
| 2022-09-12 | 1,236 | 1,238 | 1,230 | 1,237 | 10,000 | 1,237 |
| 2022-09-09 | 1,236 | 1,239 | 1,234 | 1,236 | 12,100 | 1,236 |
| 2022-09-08 | 1,236 | 1,237 | 1,236 | 1,236 | 1,300 | 1,236 |
| 2022-09-07 | 1,249 | 1,249 | 1,235 | 1,235 | 2,400 | 1,235 |
| 2022-09-06 | 1,259 | 1,259 | 1,249 | 1,249 | 1,300 | 1,249 |
| 2022-09-05 | 1,262 | 1,262 | 1,260 | 1,260 | 700 | 1,260 |
| 2022-09-02 | 1,263 | 1,263 | 1,261 | 1,263 | 2,100 | 1,263 |
| 2022-09-01 | 1,279 | 1,279 | 1,270 | 1,270 | 2,100 | 1,270 |
| 2022-08-31 | 1,270 | 1,279 | 1,270 | 1,279 | 800 | 1,279 |
| 2022-08-30 | 1,272 | 1,273 | 1,270 | 1,270 | 400 | 1,270 |
| 2022-08-29 | 1,255 | 1,263 | 1,255 | 1,263 | 1,000 | 1,263 |
| 2022-08-26 | 1,278 | 1,278 | 1,262 | 1,263 | 3,100 | 1,263 |
| 2022-08-25 | 1,268 | 1,278 | 1,268 | 1,278 | 1,100 | 1,278 |
| 2022-08-24 | 1,270 | 1,271 | 1,268 | 1,268 | 700 | 1,268 |
| 2022-08-23 | 1,271 | 1,277 | 1,270 | 1,270 | 1,400 | 1,270 |
| 2022-08-22 | 1,286 | 1,287 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2022-08-19 | 1,278 | 1,291 | 1,278 | 1,287 | 1,700 | 1,287 |
| 2022-08-18 | 1,268 | 1,271 | 1,268 | 1,270 | 800 | 1,270 |
| 2022-08-17 | 1,269 | 1,272 | 1,266 | 1,268 | 1,700 | 1,268 |
| 2022-08-16 | 1,266 | 1,288 | 1,266 | 1,266 | 1,300 | 1,266 |
| 2022-08-15 | 1,270 | 1,270 | 1,265 | 1,265 | 500 | 1,265 |
| 2022-08-12 | 1,255 | 1,260 | 1,255 | 1,260 | 1,500 | 1,260 |
| 2022-08-10 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 1,255 |
| 2022-08-09 | 1,258 | 1,258 | 1,255 | 1,255 | 500 | 1,255 |
| 2022-08-08 | 1,260 | 1,260 | 1,257 | 1,257 | 1,500 | 1,257 |
| 2022-08-05 | 1,276 | 1,289 | 1,273 | 1,274 | 500 | 1,274 |
| 2022-08-04 | 1,295 | 1,301 | 1,271 | 1,271 | 1,600 | 1,271 |
| 2022-08-03 | 1,280 | 1,284 | 1,280 | 1,282 | 700 | 1,282 |
| 2022-08-02 | 1,283 | 1,284 | 1,280 | 1,280 | 3,600 | 1,280 |
| 2022-08-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2022-07-29 | 1,285 | 1,287 | 1,280 | 1,287 | 2,200 | 1,287 |
| 2022-07-28 | 1,285 | 1,287 | 1,285 | 1,285 | 1,400 | 1,285 |
| 2022-07-27 | 1,280 | 1,285 | 1,280 | 1,285 | 4,100 | 1,285 |
| 2022-07-26 | 1,289 | 1,289 | 1,281 | 1,281 | 2,700 | 1,281 |
| 2022-07-25 | 1,284 | 1,299 | 1,283 | 1,285 | 3,700 | 1,285 |
| 2022-07-22 | 1,294 | 1,294 | 1,284 | 1,289 | 700 | 1,289 |
| 2022-07-21 | 1,297 | 1,297 | 1,280 | 1,283 | 3,000 | 1,283 |
| 2022-07-20 | 1,282 | 1,320 | 1,282 | 1,290 | 5,000 | 1,290 |
| 2022-07-19 | 1,273 | 1,282 | 1,273 | 1,282 | 600 | 1,282 |
| 2022-07-15 | 1,280 | 1,280 | 1,267 | 1,280 | 3,300 | 1,280 |
| 2022-07-14 | 1,260 | 1,280 | 1,260 | 1,280 | 1,700 | 1,280 |
| 2022-07-13 | 1,255 | 1,267 | 1,252 | 1,267 | 1,200 | 1,267 |
| 2022-07-12 | 1,251 | 1,257 | 1,251 | 1,254 | 1,300 | 1,254 |
| 2022-07-11 | 1,238 | 1,260 | 1,238 | 1,258 | 3,600 | 1,258 |
| 2022-07-08 | 1,247 | 1,248 | 1,247 | 1,248 | 200 | 1,248 |
| 2022-07-07 | 1,239 | 1,240 | 1,238 | 1,240 | 600 | 1,240 |
| 2022-07-06 | 1,243 | 1,243 | 1,239 | 1,239 | 400 | 1,239 |
| 2022-07-05 | 1,250 | 1,255 | 1,243 | 1,243 | 1,600 | 1,243 |
| 2022-07-04 | 1,256 | 1,256 | 1,249 | 1,250 | 1,200 | 1,250 |
| 2022-07-01 | 1,254 | 1,259 | 1,249 | 1,255 | 3,100 | 1,255 |
| 2022-06-30 | 1,263 | 1,277 | 1,252 | 1,263 | 2,900 | 1,263 |
| 2022-06-29 | 1,244 | 1,257 | 1,242 | 1,249 | 2,100 | 1,249 |
| 2022-06-28 | 1,236 | 1,254 | 1,236 | 1,251 | 1,100 | 1,251 |
| 2022-06-27 | 1,234 | 1,244 | 1,234 | 1,236 | 4,400 | 1,236 |
| 2022-06-24 | 1,250 | 1,250 | 1,228 | 1,233 | 1,300 | 1,233 |
| 2022-06-23 | 1,240 | 1,259 | 1,236 | 1,252 | 2,400 | 1,252 |
| 2022-06-22 | 1,271 | 1,271 | 1,222 | 1,227 | 4,300 | 1,227 |
| 2022-06-21 | 1,246 | 1,265 | 1,246 | 1,258 | 1,300 | 1,258 |
| 2022-06-20 | 1,290 | 1,290 | 1,239 | 1,269 | 9,700 | 1,269 |
| 2022-06-17 | 1,288 | 1,290 | 1,272 | 1,290 | 4,400 | 1,290 |
| 2022-06-16 | 1,312 | 1,312 | 1,295 | 1,295 | 600 | 1,295 |
| 2022-06-15 | 1,306 | 1,306 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2022-06-14 | 1,316 | 1,316 | 1,293 | 1,293 | 9,700 | 1,293 |
| 2022-06-13 | 1,307 | 1,324 | 1,292 | 1,316 | 3,200 | 1,316 |
| 2022-06-10 | 1,313 | 1,318 | 1,290 | 1,307 | 2,000 | 1,307 |
| 2022-06-09 | 1,310 | 1,322 | 1,310 | 1,310 | 1,000 | 1,310 |
| 2022-06-08 | 1,328 | 1,328 | 1,302 | 1,322 | 1,200 | 1,322 |
| 2022-06-07 | 1,304 | 1,340 | 1,300 | 1,328 | 6,300 | 1,328 |
| 2022-06-06 | 1,295 | 1,300 | 1,290 | 1,300 | 2,100 | 1,300 |
| 2022-06-03 | 1,287 | 1,296 | 1,287 | 1,295 | 2,800 | 1,295 |
| 2022-06-02 | 1,283 | 1,292 | 1,283 | 1,284 | 2,800 | 1,284 |
| 2022-06-01 | 1,269 | 1,283 | 1,268 | 1,283 | 3,000 | 1,283 |
| 2022-05-31 | 1,270 | 1,270 | 1,258 | 1,268 | 1,700 | 1,268 |
| 2022-05-30 | 1,250 | 1,251 | 1,240 | 1,240 | 7,700 | 1,240 |
| 2022-05-27 | 1,259 | 1,260 | 1,258 | 1,250 | 1,300 | 1,250 |
| 2022-05-26 | 1,259 | 1,260 | 1,258 | 1,259 | 900 | 1,259 |
| 2022-05-25 | 1,257 | 1,257 | 1,255 | 1,255 | 1,600 | 1,255 |
| 2022-05-24 | 1,277 | 1,277 | 1,250 | 1,257 | 2,000 | 1,257 |
| 2022-05-23 | 1,240 | 1,275 | 1,240 | 1,274 | 5,700 | 1,274 |
| 2022-05-20 | 1,224 | 1,240 | 1,220 | 1,240 | 4,500 | 1,240 |
| 2022-05-19 | 1,210 | 1,221 | 1,207 | 1,219 | 5,700 | 1,219 |
| 2022-05-18 | 1,231 | 1,235 | 1,211 | 1,222 | 7,500 | 1,222 |
| 2022-05-17 | 1,242 | 1,247 | 1,220 | 1,220 | 10,100 | 1,220 |
| 2022-05-16 | 1,292 | 1,300 | 1,220 | 1,238 | 36,800 | 1,238 |
| 2022-05-13 | 1,425 | 1,429 | 1,270 | 1,292 | 51,400 | 1,292 |
| 2022-05-12 | 1,418 | 1,419 | 1,407 | 1,419 | 6,300 | 1,419 |
| 2022-05-11 | 1,416 | 1,420 | 1,416 | 1,420 | 3,700 | 1,420 |
| 2022-05-10 | 1,425 | 1,426 | 1,418 | 1,418 | 2,300 | 1,418 |
| 2022-05-09 | 1,425 | 1,436 | 1,425 | 1,425 | 2,600 | 1,425 |
| 2022-05-06 | 1,433 | 1,433 | 1,425 | 1,426 | 1,800 | 1,426 |
| 2022-05-02 | 1,423 | 1,425 | 1,418 | 1,425 | 900 | 1,425 |
| 2022-04-28 | 1,422 | 1,429 | 1,418 | 1,423 | 1,900 | 1,423 |
| 2022-04-27 | 1,417 | 1,423 | 1,416 | 1,416 | 5,000 | 1,416 |
| 2022-04-26 | 1,417 | 1,423 | 1,416 | 1,418 | 1,900 | 1,418 |
| 2022-04-25 | 1,416 | 1,419 | 1,416 | 1,416 | 3,700 | 1,416 |
| 2022-04-22 | 1,415 | 1,419 | 1,413 | 1,416 | 3,200 | 1,416 |
| 2022-04-21 | 1,413 | 1,420 | 1,413 | 1,415 | 3,300 | 1,415 |
| 2022-04-20 | 1,419 | 1,424 | 1,418 | 1,418 | 2,100 | 1,418 |
| 2022-04-19 | 1,426 | 1,426 | 1,412 | 1,424 | 4,800 | 1,424 |
| 2022-04-18 | 1,429 | 1,429 | 1,411 | 1,426 | 7,300 | 1,426 |
| 2022-04-15 | 1,450 | 1,470 | 1,430 | 1,435 | 7,900 | 1,435 |
| 2022-04-14 | 1,430 | 1,450 | 1,430 | 1,450 | 2,900 | 1,450 |
| 2022-04-13 | 1,430 | 1,435 | 1,429 | 1,430 | 1,100 | 1,430 |
| 2022-04-12 | 1,436 | 1,436 | 1,430 | 1,431 | 1,400 | 1,431 |
| 2022-04-11 | 1,454 | 1,454 | 1,433 | 1,436 | 2,000 | 1,436 |
| 2022-04-08 | 1,441 | 1,446 | 1,433 | 1,446 | 700 | 1,446 |
| 2022-04-07 | 1,439 | 1,445 | 1,430 | 1,440 | 1,600 | 1,440 |
| 2022-04-06 | 1,450 | 1,450 | 1,438 | 1,438 | 8,300 | 1,438 |
| 2022-04-05 | 1,451 | 1,460 | 1,451 | 1,452 | 1,400 | 1,452 |
| 2022-04-04 | 1,451 | 1,467 | 1,448 | 1,450 | 3,800 | 1,450 |
| 2022-04-01 | 1,430 | 1,453 | 1,430 | 1,435 | 4,500 | 1,435 |
| 2022-03-31 | 1,450 | 1,454 | 1,440 | 1,450 | 2,700 | 1,450 |
| 2022-03-30 | 1,448 | 1,460 | 1,440 | 1,449 | 3,400 | 1,449 |
| 2022-03-29 | 1,472 | 1,498 | 1,472 | 1,480 | 4,700 | 1,480 |
| 2022-03-28 | 1,488 | 1,488 | 1,467 | 1,472 | 6,300 | 1,472 |
| 2022-03-25 | 1,473 | 1,482 | 1,469 | 1,471 | 3,300 | 1,471 |
| 2022-03-24 | 1,461 | 1,475 | 1,461 | 1,471 | 5,000 | 1,471 |
| 2022-03-23 | 1,470 | 1,478 | 1,462 | 1,466 | 6,800 | 1,466 |
| 2022-03-22 | 1,478 | 1,487 | 1,469 | 1,469 | 5,700 | 1,469 |
| 2022-03-18 | 1,457 | 1,486 | 1,451 | 1,486 | 9,000 | 1,486 |
| 2022-03-17 | 1,451 | 1,458 | 1,444 | 1,448 | 4,100 | 1,448 |
| 2022-03-16 | 1,448 | 1,457 | 1,446 | 1,446 | 5,900 | 1,446 |
| 2022-03-15 | 1,445 | 1,460 | 1,445 | 1,447 | 2,400 | 1,447 |
| 2022-03-14 | 1,454 | 1,454 | 1,441 | 1,454 | 1,000 | 1,454 |
| 2022-03-11 | 1,446 | 1,446 | 1,435 | 1,446 | 4,100 | 1,446 |
| 2022-03-10 | 1,436 | 1,450 | 1,434 | 1,446 | 2,600 | 1,446 |
| 2022-03-09 | 1,425 | 1,447 | 1,410 | 1,429 | 5,500 | 1,429 |
| 2022-03-08 | 1,450 | 1,458 | 1,425 | 1,430 | 8,800 | 1,430 |
| 2022-03-07 | 1,479 | 1,479 | 1,462 | 1,462 | 4,700 | 1,462 |
| 2022-03-04 | 1,490 | 1,492 | 1,479 | 1,479 | 5,700 | 1,479 |
| 2022-03-03 | 1,499 | 1,499 | 1,491 | 1,492 | 500 | 1,492 |
| 2022-03-02 | 1,500 | 1,508 | 1,491 | 1,491 | 2,800 | 1,491 |
| 2022-03-01 | 1,503 | 1,510 | 1,500 | 1,500 | 3,200 | 1,500 |
| 2022-02-28 | 1,506 | 1,512 | 1,490 | 1,511 | 3,600 | 1,511 |
| 2022-02-25 | 1,495 | 1,507 | 1,494 | 1,494 | 4,700 | 1,494 |
| 2022-02-24 | 1,505 | 1,509 | 1,491 | 1,491 | 2,800 | 1,491 |
| 2022-02-22 | 1,508 | 1,510 | 1,502 | 1,505 | 800 | 1,505 |
| 2022-02-21 | 1,506 | 1,517 | 1,501 | 1,508 | 1,600 | 1,508 |
| 2022-02-18 | 1,516 | 1,516 | 1,514 | 1,514 | 800 | 1,514 |
| 2022-02-17 | 1,499 | 1,519 | 1,499 | 1,518 | 4,300 | 1,518 |
| 2022-02-16 | 1,506 | 1,506 | 1,483 | 1,500 | 3,400 | 1,500 |
| 2022-02-15 | 1,480 | 1,507 | 1,480 | 1,490 | 15,400 | 1,490 |
| 2022-02-14 | 1,518 | 1,524 | 1,510 | 1,524 | 3,500 | 1,524 |
| 2022-02-10 | 1,526 | 1,526 | 1,512 | 1,517 | 3,200 | 1,517 |
| 2022-02-09 | 1,520 | 1,532 | 1,518 | 1,526 | 5,200 | 1,526 |
| 2022-02-08 | 1,506 | 1,523 | 1,506 | 1,516 | 6,000 | 1,516 |
| 2022-02-07 | 1,505 | 1,514 | 1,505 | 1,505 | 5,800 | 1,505 |
| 2022-02-04 | 1,475 | 1,516 | 1,475 | 1,504 | 16,100 | 1,504 |
| 2022-02-03 | 1,470 | 1,479 | 1,470 | 1,473 | 2,600 | 1,473 |
| 2022-02-02 | 1,477 | 1,480 | 1,467 | 1,479 | 2,900 | 1,479 |
| 2022-02-01 | 1,473 | 1,477 | 1,461 | 1,477 | 2,300 | 1,477 |
| 2022-01-31 | 1,476 | 1,484 | 1,470 | 1,473 | 5,600 | 1,473 |
| 2022-01-28 | 1,466 | 1,471 | 1,460 | 1,471 | 5,500 | 1,471 |
| 2022-01-27 | 1,490 | 1,490 | 1,448 | 1,458 | 14,900 | 1,458 |
| 2022-01-26 | 1,489 | 1,490 | 1,478 | 1,484 | 1,300 | 1,484 |
| 2022-01-25 | 1,490 | 1,490 | 1,477 | 1,482 | 2,400 | 1,482 |
| 2022-01-24 | 1,484 | 1,490 | 1,481 | 1,490 | 1,400 | 1,490 |
| 2022-01-21 | 1,495 | 1,505 | 1,484 | 1,484 | 4,400 | 1,484 |
| 2022-01-20 | 1,490 | 1,501 | 1,490 | 1,501 | 700 | 1,501 |
| 2022-01-19 | 1,510 | 1,511 | 1,489 | 1,490 | 7,200 | 1,490 |
| 2022-01-18 | 1,515 | 1,518 | 1,510 | 1,510 | 3,600 | 1,510 |
| 2022-01-17 | 1,510 | 1,510 | 1,509 | 1,510 | 1,000 | 1,510 |
| 2022-01-14 | 1,510 | 1,518 | 1,508 | 1,515 | 3,700 | 1,515 |
| 2022-01-13 | 1,507 | 1,510 | 1,507 | 1,508 | 3,000 | 1,508 |
| 2022-01-12 | 1,505 | 1,510 | 1,504 | 1,506 | 4,800 | 1,506 |
| 2022-01-11 | 1,503 | 1,506 | 1,499 | 1,505 | 2,300 | 1,505 |
| 2022-01-07 | 1,490 | 1,502 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2022-01-06 | 1,497 | 1,497 | 1,489 | 1,490 | 1,700 | 1,490 |
| 2022-01-05 | 1,498 | 1,499 | 1,491 | 1,497 | 2,300 | 1,497 |
| 2022-01-04 | 1,490 | 1,495 | 1,490 | 1,495 | 1,300 | 1,495 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
