4224 ロンシール工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2983084982084958,0008,490
1989-12-2882583582183445,0008,340
1989-12-2783583982182432,0008,240
1989-12-2682384082183184,0008,310
1989-12-2582082582082117,0008,210
1989-12-2283684483083054,0008,300
1989-12-2184685083884037,0008,400
1989-12-2084584583683691,0008,360
1989-12-1985286084084562,0008,450
1989-12-1885286084585057,0008,500
1989-12-1586586985186074,0008,600
1989-12-1487587586586569,0008,650
1989-12-1386087085585579,0008,550
1989-12-1287787787087059,0008,700
1989-12-1188289087587775,0008,770
1989-12-0888988987287264,0008,720
1989-12-07900910890890368,0008,900
1989-12-06856910856890562,0008,900
1989-12-05829860829845214,0008,450
1989-12-0483783982182144,0008,210
1989-12-0182683982682855,0008,280
1989-11-3084084582182569,0008,250
1989-11-2984084584084053,0008,400
1989-11-2885585583984096,0008,400
1989-11-27865865850854150,0008,540
1989-11-24860869850855281,0008,550
1989-11-22867867840840437,0008,400
1989-11-21791876791868627,0008,680
1989-11-2078179077578053,0007,800
1989-11-1778179078078070,0007,800
1989-11-1678079078078135,0007,810
1989-11-1578378978078824,0007,880
1989-11-1478679078078047,0007,800
1989-11-1378179078079019,0007,900
1989-11-1078079077778027,0007,800
1989-11-0978078077277423,0007,740
1989-11-0878078077377822,0007,780
1989-11-0778078076577017,0007,700
1989-11-0677178076677022,0007,700
1989-11-0277277277077014,0007,700
1989-11-0179679677077031,0007,700
1989-10-3180080079079026,0007,900
1989-10-307998057957956,0007,950
1989-10-2779580879580838,0008,080
1989-10-2680880880080042,0008,000
1989-10-2580880980080948,0008,090
1989-10-2481682581081038,0008,100
1989-10-2383283281081556,0008,150
1989-10-20830841822832124,0008,320
1989-10-1982482581582056,0008,200
1989-10-1881981980980963,0008,090
1989-10-1780081479080949,0008,090
1989-10-1679580078578562,0007,850
1989-10-1381082380081586,0008,150
1989-10-12838838810825148,0008,250
1989-10-11840849820830197,0008,300
1989-10-09840848829830358,0008,300
1989-10-06800820800812400,0008,120
1989-10-05784800784790342,0007,900
1989-10-04775780771780105,0007,800
1989-10-0376578076177599,0007,750
1989-10-02760775760767182,0007,670
1989-09-29760790760790210,0007,900
1989-09-2876076375576383,0007,630
1989-09-27745763745763112,0007,630
1989-09-2675975974074517,0007,450
1989-09-2574276074276029,0007,600
1989-09-2274076274076274,0007,620
1989-09-2175075574074038,0007,400
1989-09-2075076075075255,0007,520
1989-09-1974074673074548,0007,450
1989-09-1872074072073525,0007,350
1989-09-1472173072072010,0007,200
1989-09-1372172172072019,0007,200
1989-09-1272873072172116,0007,210
1989-09-1173173173073028,0007,300
1989-09-0873274073074027,0007,400
1989-09-0773273373173314,0007,330
1989-09-0673574073073216,0007,320
1989-09-0574174173573521,0007,350
1989-09-0474074574074117,0007,410
1989-09-0174574674074525,0007,450
1989-08-3175275274574549,0007,450
1989-08-3075676075175191,0007,510
1989-08-2975076075075529,0007,550
1989-08-2875276075176048,0007,600
1989-08-2575476075476025,0007,600
1989-08-2475975975075831,0007,580
1989-08-2374876074875546,0007,550
1989-08-2274875174674662,0007,460
1989-08-2174975074874824,0007,480
1989-08-1874574874574812,0007,480
1989-08-1774874973974511,0007,450
1989-08-1674175074075019,0007,500
1989-08-1575075273173120,0007,310
1989-08-1475576075075011,0007,500
1989-08-1176076175275242,0007,520
1989-08-1075076075076046,0007,600
1989-08-0974976574974974,0007,490
1989-08-0875076075075041,0007,500
1989-08-0776376575575561,0007,550
1989-08-04750765746763150,0007,630
1989-08-03750750746750115,0007,500
1989-08-0274574974574997,0007,490
1989-08-0174074573874294,0007,420
1989-07-3174174173073086,0007,300
1989-07-2874474474074176,0007,410
1989-07-27749749741741244,0007,410
1989-07-26730750730741194,0007,410
1989-07-2573073072572856,0007,280
1989-07-24699730699730103,0007,300
1989-07-2170971070570557,0007,050
1989-07-2071071070370943,0007,090
1989-07-1969570069070033,0007,000
1989-07-1870770770070438,0007,040
1989-07-1771071070470763,0007,070
1989-07-14699700695700121,0007,000
1989-07-1369970169069952,0006,990
1989-07-1269070069069953,0006,990
1989-07-1169169168269018,0006,900
1989-07-1069069068969017,0006,900
1989-07-0769069068068013,0006,800
1989-07-0668069068069010,0006,900
1989-07-056806906796909,0006,900
1989-07-046806806756757,0006,750
1989-07-0368068067568018,0006,800
1989-06-3068068067068010,0006,800
1989-06-2968068067067013,0006,700
1989-06-2869069069069017,0006,900
1989-06-2768768767067013,0006,700
1989-06-2668268268068012,0006,800
1989-06-2368868868168117,0006,810
1989-06-2268869168668811,0006,880
1989-06-2168569068568820,0006,880
1989-06-206896896856859,0006,850
1989-06-196816946816919,0006,910
1989-06-1669069568068015,0006,800
1989-06-1569770069070018,0007,000
1989-06-1469069769069717,0006,970
1989-06-136916976916977,0006,970
1989-06-1270070069069125,0006,910
1989-06-096967006906905,0006,900
1989-06-0869069068169010,0006,900
1989-06-0769969969069010,0006,900
1989-06-0669969969069014,0006,900
1989-06-0570070069569912,0006,990
1989-06-0270470570070017,0007,000
1989-06-0171071170570530,0007,050
1989-05-3170771570571533,0007,150
1989-05-3071071070270426,0007,040
1989-05-2970871570871023,0007,100
1989-05-2670571170570817,0007,080
1989-05-2570170370070020,0007,000
1989-05-2470070070070011,0007,000
1989-05-2371071070270332,0007,030
1989-05-2271271571071029,0007,100
1989-05-1971571571071010,0007,100
1989-05-1870871570871518,0007,150
1989-05-1770271070271024,0007,100
1989-05-1671071570170126,0007,010
1989-05-1572072071071033,0007,100
1989-05-127207207107108,0007,100
1989-05-1172572570070051,0007,000
1989-05-1071973071972546,0007,250
1989-05-09721730718718110,0007,180
1989-05-0872272571572036,0007,200
1989-05-0269572069572046,0007,200
1989-05-0170770770470525,0007,050
1989-04-2869570068570015,0007,000
1989-04-2768570068569551,0006,950
1989-04-2669069568569511,0006,950
1989-04-2568070067070011,0007,000
1989-04-2470970969070014,0007,000
1989-04-2170571069171018,0007,100
1989-04-2069170169170111,0007,010
1989-04-1970570569069014,0006,900
1989-04-1871571970171010,0007,100
1989-04-1771571570570517,0007,050
1989-04-1470270670270529,0007,050
1989-04-1371571570270210,0007,020
1989-04-1271972071571521,0007,150
1989-04-1170171970171927,0007,190
1989-04-1071871971071041,0007,100
1989-04-0769372069072047,0007,200
1989-04-066906916906918,0006,910
1989-04-0571071569969954,0006,990
1989-04-047177187107109,0007,100
1989-04-0371572171572023,0007,200
1989-03-3169972969972137,0007,210
1989-03-3068169568169515,0006,950
1989-03-2968169068168110,0006,810
1989-03-2865868165868129,0006,810
1989-03-2773574071074086,0006,727.27
1989-03-2473173873073594,0006,681.82
1989-03-2373173573073125,0006,645.45
1989-03-2274074073073058,0006,636.36
1989-03-2074574573073041,0006,636.36
1989-03-1773974073774051,0006,727.27
1989-03-1674074073674064,0006,727.27
1989-03-1574074073573550,0006,681.82
1989-03-1473974073673645,0006,690.91
1989-03-1374074273674036,0006,727.27
1989-03-1074774773774028,0006,727.27
1989-03-0974075074075017,0006,818.18
1989-03-0873774573774233,0006,745.45
1989-03-0773674073673729,0006,700
1989-03-0673774173674025,0006,727.27
1989-03-0374074073073623,0006,690.91
1989-03-0274274574074031,0006,727.27
1989-03-0174075074074229,0006,745.45
1989-02-2874674974074024,0006,727.27
1989-02-2774475073674531,0006,772.73
1989-02-2373575073574561,0006,772.73
1989-02-22750755735735104,0006,681.82
1989-02-21731754731740109,0006,727.27
1989-02-2074074073073046,0006,636.36
1989-02-1773574073073547,0006,681.82
1989-02-1673574073573549,0006,681.82
1989-02-1573674073573537,0006,681.82
1989-02-1474074573273549,0006,681.82
1989-02-1373574072874055,0006,727.27
1989-02-1074074573574061,0006,727.27
1989-02-0974975073574695,0006,781.82
1989-02-08752755750750101,0006,818.18
1989-02-07755758740750130,0006,818.18
1989-02-0675775975575840,0006,890.91
1989-02-03750760743755160,0006,863.64
1989-02-02745749735749168,0006,809.09
1989-02-01760764735735224,0006,681.82
1989-01-31760765750760270,0006,909.09
1989-01-30755770752760339,0006,909.09
1989-01-28753753745750277,0006,818.18
1989-01-27725743721743659,0006,754.55
1989-01-26719720700705152,0006,409.09
1989-01-25720728710720288,0006,545.45
1989-01-24710720699718462,0006,527.27
1989-01-2368068167868054,0006,181.82
1989-01-2065567065166584,0006,045.45
1989-01-1964965064565066,0005,909.09
1989-01-1864064963564773,0005,881.82
1989-01-1764064864064042,0005,818.18
1989-01-1364064963164041,0005,818.18
1989-01-1261562061361641,0005,600
1989-01-1161061561061333,0005,572.73
1989-01-1060561060161031,0005,545.45
1989-01-0661061060060030,0005,454.55
1989-01-0561161161061016,0005,545.45
1989-01-046106116106116,0005,554.55

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