1. HOME >
  2. 株価時系列 >
  3. 4224 >
  4. 1993年

4224 ロンシール工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3024024023524011,0002,400
1993-12-292392392392396,0002,390
1993-12-2823023021521528,0002,150
1993-12-272402402302309,0002,300
1993-12-2424524523023024,0002,300
1993-12-222452452452452,0002,450
1993-12-202602602502508,0002,500
1993-12-1726126525025013,0002,500
1993-12-1625526125526113,0002,610
1993-12-152552552432433,0002,430
1993-12-142592592562562,0002,560
1993-12-132702702662668,0002,660
1993-12-1026627526527530,0002,750
1993-12-0923024123024113,0002,410
1993-12-082382382372373,0002,370
1993-12-0723523522922921,0002,290
1993-12-0624724724024013,0002,400
1993-12-0325825824224211,0002,420
1993-12-0225825825525513,0002,550
1993-12-0122023022023023,0002,300
1993-11-3021023021022531,0002,250
1993-11-2920521019021030,0002,100
1993-11-2623123522522524,0002,250
1993-11-2524124123023020,0002,300
1993-11-2424524524024018,0002,400
1993-11-222502502502506,0002,500
1993-11-192552552552555,0002,550
1993-11-1825325424524512,0002,450
1993-11-172542542502546,0002,540
1993-11-162522552522544,0002,540
1993-11-1527027125525512,0002,550
1993-11-1225027124527120,0002,710
1993-11-112402492402496,0002,490
1993-11-1025025024024015,0002,400
1993-11-0925125125025014,0002,500
1993-11-082512512502507,0002,500
1993-11-0526526525025039,0002,500
1993-11-0426527026527025,0002,700
1993-11-022792792652658,0002,650
1993-11-012802802802806,0002,800
1993-10-2929029528528526,0002,850
1993-10-2827229127028831,0002,880
1993-10-2726326426026426,0002,640
1993-10-2626526526026022,0002,600
1993-10-2529529529029023,0002,900
1993-10-22302302295295100,0002,950
1993-10-2130930930030016,0003,000
1993-10-2031031030531036,0003,100
1993-10-1930731030731016,0003,100
1993-10-1831031030530519,0003,050
1993-10-1530530630530526,0003,050
1993-10-143103103083085,0003,080
1993-10-1331031030531031,0003,100
1993-10-1232032031031014,0003,100
1993-10-083213213163207,0003,200
1993-10-0732234032032118,0003,210
1993-10-0630732030732018,0003,200
1993-10-0531531530730733,0003,070
1993-10-043143153123126,0003,120
1993-10-0132132131131519,0003,150
1993-09-3033033032032014,0003,200
1993-09-2933533532532511,0003,250
1993-09-283303403303403,0003,400
1993-09-2733533533033022,0003,300
1993-09-243403403403402,0003,400
1993-09-2233134033033014,0003,300
1993-09-2135035034034026,0003,400
1993-09-2035535534734713,0003,470
1993-09-1736036035035017,0003,500
1993-09-1637437436236628,0003,660
1993-09-1435437035437020,0003,700
1993-09-1335635635035019,0003,500
1993-09-1035035034534515,0003,450
1993-09-0935535535035022,0003,500
1993-09-083553553553558,0003,550
1993-09-0736136535035529,0003,550
1993-09-0636637436536716,0003,670
1993-09-0336036335536337,0003,630
1993-09-0236336336036133,0003,610
1993-09-0137437436036063,0003,600
1993-08-3136036836036432,0003,640
1993-08-3036036035535524,0003,550
1993-08-2736837035535523,0003,550
1993-08-2637938037037022,0003,700
1993-08-2535538035538021,0003,800
1993-08-2435536835536823,0003,680
1993-08-2337037035535524,0003,550
1993-08-2038038036036518,0003,650
1993-08-1937638037037018,0003,700
1993-08-1838038537537533,0003,750
1993-08-1739940037539850,0003,980
1993-08-1639440038540073,0004,000
1993-08-13395400388399168,0003,990
1993-08-12370410370385201,0003,850
1993-08-11362375360367145,0003,670
1993-08-10349374349360250,0003,600
1993-08-0933834433534446,0003,440
1993-08-0634534533033620,0003,360
1993-08-0534134434034429,0003,440
1993-08-0434434534134119,0003,410
1993-08-0335135134434518,0003,450
1993-08-0235035334535161,0003,510
1993-07-303523533353451,058,0003,450
1993-07-29310347301347252,0003,470
1993-07-2830030130030015,0003,000
1993-07-2731431530030015,0003,000
1993-07-263153153103155,0003,150
1993-07-2331531631531512,0003,150
1993-07-2232032031531550,0003,150
1993-07-2133033032032525,0003,250
1993-07-2033533532533026,0003,300
1993-07-1934034033233537,0003,350
1993-07-1634534933533528,0003,350
1993-07-1535035034534517,0003,450
1993-07-143583583503508,0003,500
1993-07-1335536035035918,0003,590
1993-07-1235535535035522,0003,550
1993-07-0933133533033533,0003,350
1993-07-0835035133033055,0003,300
1993-07-073553553503504,0003,500
1993-07-0636136135635615,0003,560
1993-07-0535635635135112,0003,510
1993-07-0235336535335536,0003,550
1993-07-0136036135235216,0003,520
1993-06-3036136936036012,0003,600
1993-06-293653663613617,0003,610
1993-06-2837137237037014,0003,700
1993-06-253793803713759,0003,750
1993-06-2437038037037924,0003,790
1993-06-233563703563707,0003,700
1993-06-2235035034034650,0003,460
1993-06-2135035035035023,0003,500
1993-06-1837037436537448,0003,740
1993-06-1735236035035546,0003,550
1993-06-1635135135035022,0003,500
1993-06-1538339238338549,0003,850
1993-06-1441641638138151,0003,810
1993-06-1141942041041251,0004,120
1993-06-1043944042042082,0004,200
1993-06-08426455426439317,0004,390
1993-06-07410420410420369,0004,200
1993-06-0438539038038863,0003,880
1993-06-0336037036037053,0003,700
1993-06-0235736735535563,0003,550
1993-06-0137037035335362,0003,530
1993-05-3138038537037089,0003,700
1993-05-28375380372377110,0003,770
1993-05-27372380368368105,0003,680
1993-05-26354370354368128,0003,680
1993-05-2534535034434467,0003,440
1993-05-2432533031833037,0003,300
1993-05-2131131631031555,0003,150
1993-05-2032132531031040,0003,100
1993-05-1932532932032040,0003,200
1993-05-18348350330330129,0003,300
1993-05-1734034834034856,0003,480
1993-05-1433434033034075,0003,400
1993-05-1334934933534093,0003,400
1993-05-12335348335335109,0003,350
1993-05-11330340330330132,0003,300
1993-05-10325330324329100,0003,290
1993-05-07305325305325137,0003,250
1993-05-0629130029030088,0003,000
1993-04-30289295272279128,0002,790
1993-04-2828628728028783,0002,870
1993-04-27270281270281119,0002,810
1993-04-2626927426527071,0002,700
1993-04-2326126125626037,0002,600
1993-04-22260266260260119,0002,600
1993-04-2126727026026193,0002,610
1993-04-20275275270270218,0002,700
1993-04-19261276255255240,0002,550
1993-04-16262269257257176,0002,570
1993-04-1526126225425592,0002,550
1993-04-1425626025526039,0002,600
1993-04-1325025424825451,0002,540
1993-04-1225025024524513,0002,450
1993-04-0924525024425010,0002,500
1993-04-072462552462468,0002,460
1993-04-0625525524024129,0002,410
1993-04-0524825524525038,0002,500
1993-04-0224124723824014,0002,400
1993-04-0124524723623610,0002,360
1993-03-3124524524024543,0002,450
1993-03-3024024023523521,0002,350
1993-03-2922523522523316,0002,330
1993-03-2622522522122213,0002,220
1993-03-252262262262262,0002,260
1993-03-2422022122022019,0002,200
1993-03-232272272232277,0002,270
1993-03-222252292252264,0002,260
1993-03-1923823822622611,0002,260
1993-03-182252332252309,0002,300
1993-03-172202212202209,0002,200
1993-03-162202342202346,0002,340
1993-03-1521721721721712,0002,170
1993-03-122162162162168,0002,160
1993-03-112202202162166,0002,160
1993-03-102212252192199,0002,190
1993-03-0921722021722012,0002,200
1993-03-082162202162168,0002,160
1993-03-0522022021521515,0002,150
1993-03-042192202172177,0002,170
1993-03-032182182152177,0002,170
1993-03-0221621821021811,0002,180
1993-03-0123523621521512,0002,150
1993-02-2623023022523010,0002,300
1993-02-252282302282305,0002,300
1993-02-2422923022523010,0002,300
1993-02-232302302292298,0002,290
1993-02-2225025023323313,0002,330
1993-02-1925025024424554,0002,450
1993-02-1823525023025080,0002,500
1993-02-1723023823023612,0002,360
1993-02-1623023022522511,0002,250
1993-02-1524024022823018,0002,300
1993-02-1225526024524592,0002,450
1993-02-10215255215250159,0002,500
1993-02-0921121821021425,0002,140
1993-02-0820520520320510,0002,050
1993-02-052102102102101,0002,100
1993-02-042172172022023,0002,020
1993-02-032172172172175,0002,170
1993-02-012172172172172,0002,170
1993-01-292102102102108,0002,100
1993-01-282002002002001,0002,000
1993-01-271951951951953,0001,950
1993-01-221951951951954,0001,950
1993-01-202102102102105,0002,100
1993-01-192052052052051,0002,050
1993-01-182012042012048,0002,040
1993-01-122002002002003,0002,000
1993-01-1120020520020512,0002,050
1993-01-072052052052053,0002,050
1993-01-052052052052052,0002,050
1993-01-042052052052051,0002,050

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