4224 ロンシール工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-2730030830030813,0003,080
1991-12-263013013003007,0003,000
1991-12-253153153103103,0003,100
1991-12-2431031031031010,0003,100
1991-12-2031031931031914,0003,190
1991-12-1932332331231212,0003,120
1991-12-173323333323326,0003,320
1991-12-163313313313312,0003,310
1991-12-133293403293408,0003,400
1991-12-123103193103194,0003,190
1991-12-1131731731031011,0003,100
1991-12-1031931931031211,0003,120
1991-12-093313313213228,0003,220
1991-12-0633833833033015,0003,300
1991-12-043243303203306,0003,300
1991-12-033303343303346,0003,340
1991-12-023303353303357,0003,350
1991-11-293353353303306,0003,300
1991-11-2833633633033011,0003,300
1991-11-273313313313312,0003,310
1991-11-263453453303305,0003,300
1991-11-253403403313312,0003,310
1991-11-223453453403402,0003,400
1991-11-203443553403558,0003,550
1991-11-193503503453457,0003,450
1991-11-183553553503509,0003,500
1991-11-153653653653652,0003,650
1991-11-123653653603603,0003,600
1991-11-113743743653653,0003,650
1991-11-0837037037037011,0003,700
1991-11-0637537537037010,0003,700
1991-11-013753753753752,0003,750
1991-10-313803803753758,0003,750
1991-10-3038038537537529,0003,750
1991-10-2939539538038013,0003,800
1991-10-2838539538139522,0003,950
1991-10-2535937735937745,0003,770
1991-10-2435035535035433,0003,540
1991-10-233663663503506,0003,500
1991-10-2137037036636610,0003,660
1991-10-183803803653655,0003,650
1991-10-173633633603602,0003,600
1991-10-113733783733782,0003,780
1991-10-093703703583588,0003,580
1991-10-0838339037037028,0003,700
1991-10-0738038337837818,0003,780
1991-10-043803803733746,0003,740
1991-10-033863863703718,0003,710
1991-10-0239640038638618,0003,860
1991-10-0140540539139124,0003,910
1991-09-3038840038540045,0004,000
1991-09-2735438335438369,0003,830
1991-09-2635035435035425,0003,540
1991-09-2534134134034011,0003,400
1991-09-2434235034234514,0003,450
1991-09-20350350340341251,0003,410
1991-09-1935035034735012,0003,500
1991-09-183553553503504,0003,500
1991-09-133553553553554,0003,550
1991-09-123503503503505,0003,500
1991-09-113603603603601,0003,600
1991-09-1036036536036014,0003,600
1991-09-093603603603607,0003,600
1991-09-063413503413508,0003,500
1991-09-0534534534034011,0003,400
1991-09-043493493403406,0003,400
1991-09-033543543503502,0003,500
1991-09-023553553553559,0003,550
1991-08-293203203203206,0003,200
1991-08-2833633632032010,0003,200
1991-08-2735035033633614,0003,360
1991-08-2635035035035010,0003,500
1991-08-2335735735035021,0003,500
1991-08-2235035834535847,0003,580
1991-08-213453453453453,0003,450
1991-08-203503503503503,0003,500
1991-08-1935535535035011,0003,500
1991-08-163553553553551,0003,550
1991-08-1535535535035521,0003,550
1991-08-143603603503504,0003,500
1991-08-133723723693694,0003,690
1991-08-123753753753757,0003,750
1991-08-093753753753753,0003,750
1991-08-083753753753752,0003,750
1991-08-073753753753753,0003,750
1991-08-063903903753757,0003,750
1991-08-053803803803802,0003,800
1991-08-0139039039039013,0003,900
1991-07-314004003953957,0003,950
1991-07-303813813803802,0003,800
1991-07-293803803803803,0003,800
1991-07-2637337537037011,0003,700
1991-07-253753753753754,0003,750
1991-07-243703753703755,0003,750
1991-07-233853853803802,0003,800
1991-07-223953953853853,0003,850
1991-07-194004003953954,0003,950
1991-07-184004003913915,0003,910
1991-07-164004004004003,0004,000
1991-07-1541041040040015,0004,000
1991-07-124054054054052,0004,050
1991-07-114054054004056,0004,050
1991-07-103914053914053,0004,050
1991-07-093903903883909,0003,900
1991-07-0840541039539518,0003,950
1991-07-0541041041041015,0004,100
1991-07-0440540539539510,0003,950
1991-07-0340941040740711,0004,070
1991-07-0240641140541011,0004,100
1991-07-014054054054051,0004,050
1991-06-284104104054057,0004,050
1991-06-274054054054055,0004,050
1991-06-2640040440040314,0004,030
1991-06-2541141140040022,0004,000
1991-06-244204204164167,0004,160
1991-06-214194194194194,0004,190
1991-06-204404404304306,0004,300
1991-06-194404404364362,0004,360
1991-06-184504504504502,0004,500
1991-06-1445047545047512,0004,750
1991-06-134304454304406,0004,400
1991-06-124314314314312,0004,310
1991-06-114304304304306,0004,300
1991-06-064454504414504,0004,500
1991-06-054464464454456,0004,450
1991-06-044504504464469,0004,460
1991-06-034554554414418,0004,410
1991-05-314564564564564,0004,560
1991-05-304464494464464,0004,460
1991-05-294604604604601,0004,600
1991-05-274564564564564,0004,560
1991-05-244724724694705,0004,700
1991-05-2344247044147013,0004,700
1991-05-2244044044044019,0004,400
1991-05-214604604604607,0004,600
1991-05-2047147147047011,0004,700
1991-05-174734734704729,0004,720
1991-05-164804804724725,0004,720
1991-05-154995034954957,0004,950
1991-05-1450150649049427,0004,940
1991-05-1351251550050048,0005,000
1991-05-1050050549650574,0005,050
1991-05-0948449348449316,0004,930
1991-05-0847548547048524,0004,850
1991-05-074734784704706,0004,700
1991-05-0247047847047819,0004,780
1991-05-0147047047047012,0004,700
1991-04-304754754704705,0004,700
1991-04-264804804704706,0004,700
1991-04-2548048047047012,0004,700
1991-04-244794794704718,0004,710
1991-04-2346446446446410,0004,640
1991-04-224944954944955,0004,950
1991-04-1949749749749714,0004,970
1991-04-1849049047247230,0004,720
1991-04-1749749849549518,0004,950
1991-04-1648549848549735,0004,970
1991-04-1549049049049010,0004,900
1991-04-1245846745746710,0004,670
1991-04-1146146545545516,0004,550
1991-04-104664664604603,0004,600
1991-04-0947047546046510,0004,650
1991-04-084684704684707,0004,700
1991-04-0546547345545517,0004,550
1991-04-044724724654658,0004,650
1991-04-034704754704738,0004,730
1991-04-024704704604607,0004,600
1991-04-014814854754756,0004,750
1991-03-294954954814818,0004,810
1991-03-284964964964961,0004,960
1991-03-2749950049449512,0004,950
1991-03-264955004955007,0005,000
1991-03-2549049048949015,0004,900
1991-03-2250550549050029,0005,000
1991-03-2050051050050529,0005,050
1991-03-1950051450051048,0005,100
1991-03-1847049947049933,0004,990
1991-03-1546047045847023,0004,700
1991-03-1445045544244221,0004,420
1991-03-1345945944144123,0004,410
1991-03-1243443443043015,0004,300
1991-03-114594594594594,0004,590
1991-03-084594654594609,0004,600
1991-03-0745046045046034,0004,600
1991-03-064304454304457,0004,450
1991-03-0544544542042012,0004,200
1991-03-0444645044144510,0004,450
1991-03-0145045044044512,0004,450
1991-02-2845145145045021,0004,500
1991-02-2745045044644624,0004,460
1991-02-2644044044044010,0004,400
1991-02-254504504504506,0004,500
1991-02-2246546545545513,0004,550
1991-02-2144546344545540,0004,550
1991-02-2044144544044524,0004,450
1991-02-1944044643044036,0004,400
1991-02-1844044044044017,0004,400
1991-02-1542642640540524,0004,050
1991-02-1441443041442123,0004,210
1991-02-1340040040040018,0004,000
1991-02-083613613613612,0003,610
1991-02-073613613603603,0003,600
1991-02-063553613503508,0003,500
1991-02-053553553533539,0003,530
1991-02-043583583583583,0003,580
1991-02-0135535935535512,0003,550
1991-01-3033633633533517,0003,350
1991-01-283113163063169,0003,160
1991-01-2532032030130117,0003,010
1991-01-243213303203306,0003,300
1991-01-2332732732132110,0003,210
1991-01-223303333213214,0003,210
1991-01-213423423383387,0003,380
1991-01-1833233233233212,0003,320
1991-01-173203273203279,0003,270
1991-01-1633133232432522,0003,250
1991-01-143403403253259,0003,250
1991-01-1134034333034310,0003,430
1991-01-1035035034334314,0003,430
1991-01-093573573563573,0003,570
1991-01-083553553553554,0003,550
1991-01-073743743703743,0003,740
1991-01-043743753743743,0003,740

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