1. HOME >
  2. 株価時系列 >
  3. 4224 >
  4. 1992年

4224 ロンシール工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302202202202208,0002,200
1992-12-292152152152152,0002,150
1992-12-282052052052051,0002,050
1992-12-242062062052053,0002,050
1992-12-222052052052052,0002,050
1992-12-182152152152154,0002,150
1992-12-172112112102105,0002,100
1992-12-162172172152153,0002,150
1992-12-152152162152162,0002,160
1992-12-142202202102107,0002,100
1992-12-1122022022022025,0002,200
1992-12-102062072062066,0002,060
1992-12-092102102102103,0002,100
1992-12-082012102002108,0002,100
1992-12-0721021020120117,0002,010
1992-12-042012012012017,0002,010
1992-12-0321321320620611,0002,060
1992-12-022102102102102,0002,100
1992-11-302202202202208,0002,200
1992-11-272132132062064,0002,060
1992-11-262122132052137,0002,130
1992-11-252062132062135,0002,130
1992-11-242042042032038,0002,030
1992-11-202152152142145,0002,140
1992-11-192102102102102,0002,100
1992-11-1821021020120111,0002,010
1992-11-172202202202209,0002,200
1992-11-162002102002109,0002,100
1992-11-131981981981981,0001,980
1992-11-1220120120120111,0002,010
1992-11-112012012002018,0002,010
1992-11-102012012012014,0002,010
1992-11-092012012012012,0002,010
1992-11-062022022012013,0002,010
1992-11-052032042022039,0002,030
1992-11-042022022012014,0002,010
1992-11-022042042042048,0002,040
1992-10-302182182052058,0002,050
1992-10-282062102052056,0002,050
1992-10-272012012012012,0002,010
1992-10-262102102102103,0002,100
1992-10-232152152152151,0002,150
1992-10-222202202152155,0002,150
1992-10-202202202192196,0002,190
1992-10-1921021020321010,0002,100
1992-10-162102102102102,0002,100
1992-10-152202252102106,0002,100
1992-10-132112152112154,0002,150
1992-10-122102102102106,0002,100
1992-10-092102102102102,0002,100
1992-10-082112112102103,0002,100
1992-10-072102102102101,0002,100
1992-10-062102102102103,0002,100
1992-10-052152152102107,0002,100
1992-10-022212212162207,0002,200
1992-10-012202202202202,0002,200
1992-09-302292292252258,0002,250
1992-09-282252252202203,0002,200
1992-09-252202212202206,0002,200
1992-09-222152152152153,0002,150
1992-09-212162162162162,0002,160
1992-09-182202202152157,0002,150
1992-09-172232232202209,0002,200
1992-09-162232242232244,0002,240
1992-09-142212212212211,0002,210
1992-09-1122122222022016,0002,200
1992-09-092202202102104,0002,100
1992-09-082432432302309,0002,300
1992-09-072462462402405,0002,400
1992-09-042332392332393,0002,390
1992-09-032322322322323,0002,320
1992-09-022542542522522,0002,520
1992-09-0124825824725521,0002,550
1992-08-3125025024924910,0002,490
1992-08-2823223322923319,0002,330
1992-08-272232332232336,0002,330
1992-08-2622422422322311,0002,230
1992-08-252112132082137,0002,130
1992-08-242072072072071,0002,070
1992-08-211902021902029,0002,020
1992-08-201771901771905,0001,900
1992-08-191721721721721,0001,720
1992-08-181721721721729,0001,720
1992-08-141731731721724,0001,720
1992-08-131721721721724,0001,720
1992-08-121851851851852,0001,850
1992-08-111881881881887,0001,880
1992-08-101901901901903,0001,900
1992-08-0719519519019010,0001,900
1992-08-062002001971975,0001,970
1992-08-051951951951951,0001,950
1992-08-042052052002003,0002,000
1992-08-032102102052052,0002,050
1992-07-3121121121021014,0002,100
1992-07-302002052002019,0002,010
1992-07-292102102102101,0002,100
1992-07-282102102102102,0002,100
1992-07-272182182182185,0002,180
1992-07-242182182182182,0002,180
1992-07-232202202182187,0002,180
1992-07-212202202202204,0002,200
1992-07-202212322212327,0002,320
1992-07-172202202152164,0002,160
1992-07-1623223522022013,0002,200
1992-07-132252252252253,0002,250
1992-07-062562562562562,0002,560
1992-07-0325025625025622,0002,560
1992-06-302322322322328,0002,320
1992-06-292202202202204,0002,200
1992-06-262202202202204,0002,200
1992-06-252132202132205,0002,200
1992-06-232202202112119,0002,110
1992-06-192202202202205,0002,200
1992-06-182272272252256,0002,250
1992-06-172262262252253,0002,250
1992-06-162352352262265,0002,260
1992-06-152452452452455,0002,450
1992-06-122352352332332,0002,330
1992-06-092302352302356,0002,350
1992-06-0524024023523515,0002,350
1992-06-042452452452451,0002,450
1992-06-032452452452451,0002,450
1992-06-022502502452453,0002,450
1992-06-012502502502501,0002,500
1992-05-292632632582586,0002,580
1992-05-282502632502636,0002,630
1992-05-2625525524925010,0002,500
1992-05-222602602602604,0002,600
1992-05-212602602552607,0002,600
1992-05-202632632632634,0002,630
1992-05-192652662602608,0002,600
1992-05-182652652652652,0002,650
1992-05-1527127126526513,0002,650
1992-05-1426826926526823,0002,680
1992-05-1325026025026020,0002,600
1992-05-122412512412505,0002,500
1992-05-1122123022123012,0002,300
1992-05-082272302202209,0002,200
1992-05-0723023022722711,0002,270
1992-05-062352352302303,0002,300
1992-05-012202202202202,0002,200
1992-04-302302322302329,0002,320
1992-04-282102202102204,0002,200
1992-04-272252252202202,0002,200
1992-04-2422522522022011,0002,200
1992-04-2322523022022026,0002,200
1992-04-222252262202209,0002,200
1992-04-212352352202208,0002,200
1992-04-2024024023323521,0002,350
1992-04-172402402402408,0002,400
1992-04-152302312302305,0002,300
1992-04-142302302302308,0002,300
1992-04-1020021019521022,0002,100
1992-04-082352352302304,0002,300
1992-04-072402402352353,0002,350
1992-04-032402402352407,0002,400
1992-04-0224024524024011,0002,400
1992-04-012502502452508,0002,500
1992-03-312502502502502,0002,500
1992-03-2725025925025911,0002,590
1992-03-262502502502507,0002,500
1992-03-2525025024324315,0002,430
1992-03-242552552532535,0002,530
1992-03-2325525924024011,0002,400
1992-03-1925325925025920,0002,590
1992-03-182692692502508,0002,500
1992-03-172752752702704,0002,700
1992-03-162842842702703,0002,700
1992-03-132802852802856,0002,850
1992-03-122802812802817,0002,810
1992-03-102852852852851,0002,850
1992-03-062902902902904,0002,900
1992-03-042902902852855,0002,850
1992-03-032902902902903,0002,900
1992-02-282952962902909,0002,900
1992-02-252952952902905,0002,900
1992-02-242952952902907,0002,900
1992-02-212952952952952,0002,950
1992-02-203003002922956,0002,950
1992-02-192952952952951,0002,950
1992-02-182992992952956,0002,950
1992-02-172913002903008,0003,000
1992-02-142992992992992,0002,990
1992-02-133003003003002,0003,000
1992-02-122972972952973,0002,970
1992-02-102953002953008,0003,000
1992-02-072992992952952,0002,950
1992-02-063003002982997,0002,990
1992-02-053003002983008,0003,000
1992-02-0429729729529511,0002,950
1992-02-033103103103109,0003,100
1992-01-3132032031031039,0003,100
1992-01-3030530530130544,0003,050
1992-01-292802802802804,0002,800
1992-01-2827029027028016,0002,800
1992-01-272712712702707,0002,700
1992-01-2427627627027019,0002,700
1992-01-2327927927027013,0002,700
1992-01-2228028527528510,0002,850
1992-01-212902902802809,0002,800
1992-01-203003002902908,0002,900
1992-01-1729029029029011,0002,900
1992-01-1630130530030019,0003,000
1992-01-1431031030030014,0003,000
1992-01-093203203113208,0003,200
1992-01-0832933032032012,0003,200
1992-01-073303303303301,0003,300
1992-01-063303303303306,0003,300

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