4224 ロンシール工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-308586848675,000860
2010-12-298485848530,000850
2010-12-288586848553,000850
2010-12-2786878385176,000850
2010-12-248989878976,000890
2010-12-228990888935,000890
2010-12-218989888926,000890
2010-12-208890879093,000900
2010-12-178989888879,000880
2010-12-168990888866,000880
2010-12-159090888933,000890
2010-12-148890878989,000890
2010-12-138888878792,000870
2010-12-108989898922,000890
2010-12-0990918890147,000900
2010-12-0889928990228,000900
2010-12-0791918889185,000890
2010-12-0689908790255,000900
2010-12-0384878487310,000870
2010-12-028585848453,000840
2010-12-018585828392,000830
2010-11-3082858285556,000850
2010-11-298181798077,000800
2010-11-268081798097,000800
2010-11-258282798077,000800
2010-11-248081798150,000810
2010-11-228182808163,000810
2010-11-1983838081186,000810
2010-11-1879837983180,000830
2010-11-177879777933,000790
2010-11-167878777848,000780
2010-11-157979767877,000780
2010-11-1280817879268,000790
2010-11-1179827782164,000820
2010-11-1079797778111,000780
2010-11-0978797878199,000780
2010-11-087578757845,000780
2010-11-057474737438,000740
2010-11-047474737372,000730
2010-11-027474737334,000730
2010-11-017374737420,000740
2010-10-297575737340,000730
2010-10-287475747559,000750
2010-10-277777757568,000750
2010-10-2675767376119,000760
2010-10-257777747535,000750
2010-10-227676757686,000760
2010-10-217678767661,000760
2010-10-207777767751,000770
2010-10-197778777741,000770
2010-10-187678767836,000780
2010-10-1577777676184,000760
2010-10-147878777829,000780
2010-10-137778777722,000770
2010-10-127878777747,000770
2010-10-087878777847,000780
2010-10-078080787946,000790
2010-10-067879777969,000790
2010-10-0577797676136,000760
2010-10-048181797936,000790
2010-10-0181817981110,000810
2010-09-308282808162,000810
2010-09-298383828248,000820
2010-09-288485838352,000830
2010-09-2786868283106,000830
2010-09-248888868650,000860
2010-09-2288928789368,000890
2010-09-2184888487124,000870
2010-09-178586848434,000840
2010-09-1687888486137,000860
2010-09-158587848682,000860
2010-09-148687858738,000870
2010-09-1387898586128,000860
2010-09-1092968487452,000870
2010-09-0999999191321,000910
2010-09-081001009499838,000990
2010-09-0779108791021,513,0001,020
2010-09-067879777824,000780
2010-09-037778767812,000780
2010-09-027878767715,000770
2010-09-017777757759,000770
2010-08-317979777875,000780
2010-08-308082808140,000810
2010-08-277880778020,000800
2010-08-267979787836,000780
2010-08-258080798049,000800
2010-08-248282808127,000810
2010-08-238183818336,000830
2010-08-208283818229,000820
2010-08-198383828334,000830
2010-08-188484828347,000830
2010-08-178284828415,000840
2010-08-168283828321,000830
2010-08-138283808270,000820
2010-08-128484828355,000830
2010-08-118485838592,000850
2010-08-109292878849,000880
2010-08-098889878925,000890
2010-08-068589858962,000890
2010-08-058485848539,000850
2010-08-048686848428,000840
2010-08-038686868612,000860
2010-08-028686858635,000860
2010-07-308787868615,000860
2010-07-298787868714,000870
2010-07-288787868727,000870
2010-07-278888868728,000870
2010-07-268687868728,000870
2010-07-238585848542,000850
2010-07-228486848424,000840
2010-07-218787858538,000850
2010-07-208586858536,000850
2010-07-168888858699,000860
2010-07-158989888839,000880
2010-07-148989888933,000890
2010-07-1390908788171,000880
2010-07-129090898922,000890
2010-07-099393899067,000900
2010-07-089193919135,000910
2010-07-079192909033,000900
2010-07-069090899022,000900
2010-07-058990888942,000890
2010-07-028990888913,000890
2010-07-018990888952,000890
2010-06-308790879096,000900
2010-06-299394919244,000920
2010-06-289797939661,000960
2010-06-259898969829,000980
2010-06-249797969653,000960
2010-06-239697949744,000970
2010-06-229898959629,000960
2010-06-219698959877,000980
2010-06-189898969727,000970
2010-06-179799969913,000990
2010-06-169898979820,000980
2010-06-159798969613,000960
2010-06-14979897987,000980
2010-06-119797939468,000940
2010-06-10989896969,000960
2010-06-0998989397118,000970
2010-06-089799979825,000980
2010-06-079799979965,000990
2010-06-0410010310010151,0001,010
2010-06-039510395101248,0001,010
2010-06-0295959294139,000940
2010-06-019596949542,000950
2010-05-319296929586,000950
2010-05-2894959393123,000930
2010-05-279092899293,000920
2010-05-2689948892153,000920
2010-05-2593938888209,000880
2010-05-2494949193157,000930
2010-05-2192959295111,000950
2010-05-2095979595132,000950
2010-05-1995989297178,000970
2010-05-181041059496335,000960
2010-05-17106109101101156,0001,010
2010-05-14108111105108160,0001,080
2010-05-1311011110911096,0001,100
2010-05-12105112105108307,0001,080
2010-05-11108108104105199,0001,050
2010-05-10104106104104132,0001,040
2010-05-07101108100103458,0001,030
2010-05-06114115110111325,0001,110
2010-04-30117119115118255,0001,180
2010-04-28117118115115345,0001,150
2010-04-27123123118119536,0001,190
2010-04-26125129122123772,0001,230
2010-04-231231261211241,135,0001,240
2010-04-221181241171232,330,0001,230
2010-04-21113119111118971,0001,180
2010-04-20116116111113332,0001,130
2010-04-19115118113115701,0001,150
2010-04-16117118114117772,0001,170
2010-04-151171201161171,690,0001,170
2010-04-141071151071151,378,0001,150
2010-04-13111111106108192,0001,080
2010-04-12106110104110544,0001,100
2010-04-09107107105106127,0001,060
2010-04-08103107103107416,0001,070
2010-04-0710310410210365,0001,030
2010-04-0610410410210373,0001,030
2010-04-05104104102103130,0001,030
2010-04-0210510510310470,0001,040
2010-04-01103103101102187,0001,020
2010-03-31107108103103712,0001,030
2010-03-309810597105675,0001,050
2010-03-299799979736,000970
2010-03-269999979750,000970
2010-03-2599100989959,000990
2010-03-2499100979982,000990
2010-03-23971029799176,000990
2010-03-199597959747,000970
2010-03-189797969666,000960
2010-03-179697959750,000970
2010-03-169798959574,000950
2010-03-159999979739,000970
2010-03-129699959994,000990
2010-03-119697949575,000950
2010-03-109797969642,000960
2010-03-099999979771,000970
2010-03-0899102999975,000990
2010-03-051021039898294,000980
2010-03-049710397101618,0001,010
2010-03-0396979597162,000970
2010-03-029292929229,000920
2010-03-019293929231,000920
2010-02-2692939192129,000920
2010-02-2594949293102,000930
2010-02-249496949473,000940
2010-02-239595949566,000950
2010-02-229396939583,000950
2010-02-1993969293128,000930
2010-02-189697959556,000950
2010-02-179798969788,000970
2010-02-1691989195338,000950
2010-02-1595958891145,000910
2010-02-1291969096191,000960
2010-02-108791878989,000890
2010-02-0987888587166,000870
2010-02-088889868879,000880
2010-02-058789878954,000890
2010-02-048990889034,000900
2010-02-039090889083,000900
2010-02-0289908790167,000900
2010-02-019090889070,000900
2010-01-299191909186,000910
2010-01-289092909175,000910
2010-01-278991899168,000910
2010-01-269292909172,000910
2010-01-259194919222,000920
2010-01-229194919464,000940
2010-01-219394929485,000940
2010-01-209797949562,000950
2010-01-199999979719,000970
2010-01-189799979960,000990
2010-01-159798969773,000970
2010-01-1496989598120,000980
2010-01-1399100989956,000990
2010-01-121011019910045,0001,000
2010-01-0810310310010185,0001,010
2010-01-0710210310010380,0001,030
2010-01-0610010299101152,0001,010
2010-01-05951019499274,000990
2010-01-049597949477,000940

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