4224 ロンシール工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2894949193128,000930
2012-12-2793949293206,000930
2012-12-2689938893312,000930
2012-12-2589908990149,000900
2012-12-2193938989431,000890
2012-12-2092929092254,000920
2012-12-1989928892499,000920
2012-12-1887898687189,000870
2012-12-1787898686148,000860
2012-12-1486878586126,000860
2012-12-1387878586200,000860
2012-12-1288888686164,000860
2012-12-1189908787269,000870
2012-12-1088908890335,000900
2012-12-0787888788121,000880
2012-12-0686888687174,000870
2012-12-0587888686352,000860
2012-12-0487898687471,000870
2012-12-0384878387670,000870
2012-11-3082848283223,000830
2012-11-2982838082186,000820
2012-11-2883848181223,000810
2012-11-2782838182212,000820
2012-11-2682828181361,000810
2012-11-2278827882548,000820
2012-11-217879787863,000780
2012-11-2079797878128,000780
2012-11-197980787877,000780
2012-11-167879777976,000790
2012-11-1576777677100,000770
2012-11-1478787676243,000760
2012-11-137780767985,000790
2012-11-1278787677107,000770
2012-11-097879787953,000790
2012-11-087879777948,000790
2012-11-077980797944,000790
2012-11-067980788038,000800
2012-11-057980797968,000790
2012-11-027979787966,000790
2012-11-0179797878111,000780
2012-10-317979777970,000790
2012-10-3078797878101,000780
2012-10-2979817779162,000790
2012-10-2683837980605,000800
2012-10-2576787678147,000780
2012-10-247475747537,000750
2012-10-2376767475117,000750
2012-10-227676757510,000750
2012-10-197577757638,000760
2012-10-187677767615,000760
2012-10-177476737695,000760
2012-10-167375737367,000730
2012-10-157373737351,000730
2012-10-127274727335,000730
2012-10-117373727313,000730
2012-10-107373737331,000730
2012-10-097474737358,000730
2012-10-057474737326,000730
2012-10-047374737343,000730
2012-10-037374727454,000740
2012-10-027374737362,000730
2012-10-017374727394,000730
2012-09-287474737476,000740
2012-09-2774757474116,000740
2012-09-267777757582,000750
2012-09-257576747650,000760
2012-09-247676757653,000760
2012-09-217778767649,000760
2012-09-207979777778,000770
2012-09-1976797679304,000790
2012-09-187777767725,000770
2012-09-1477777577146,000770
2012-09-137677767740,000770
2012-09-127778767727,000770
2012-09-1176777477157,000770
2012-09-107979767852,000780
2012-09-0777787677107,000770
2012-09-067676747591,000750
2012-09-057677757779,000770
2012-09-047677767744,000770
2012-09-037777767654,000760
2012-08-317677767761,000770
2012-08-307879777763,000770
2012-08-297778777848,000780
2012-08-2880807778142,000780
2012-08-2781838081111,000810
2012-08-2481838083192,000830
2012-08-2383838183105,000830
2012-08-2282838183225,000830
2012-08-2181868084664,000840
2012-08-2078817881156,000810
2012-08-177879777818,000780
2012-08-167778777756,000770
2012-08-1577787678104,000780
2012-08-147678767747,000770
2012-08-137677757675,000760
2012-08-1073757374103,000740
2012-08-097374737429,000740
2012-08-087374727353,000730
2012-08-077273727314,000730
2012-08-067373727234,000720
2012-08-037575727261,000720
2012-08-027376737536,000750
2012-08-017575727349,000730
2012-07-317575747537,000750
2012-07-307576747549,000750
2012-07-277475737494,000740
2012-07-267274727348,000730
2012-07-257273727245,000720
2012-07-247173707295,000720
2012-07-2374747172143,000720
2012-07-2076767474124,000740
2012-07-1977777677107,000770
2012-07-187979777765,000770
2012-07-178080798064,000800
2012-07-137981798052,000800
2012-07-128182808049,000800
2012-07-1183838082155,000820
2012-07-108585838481,000840
2012-07-0985858384161,000840
2012-07-0683868385251,000850
2012-07-0582848184141,000840
2012-07-048283818378,000830
2012-07-038383818268,000820
2012-07-028484828349,000830
2012-06-298284818388,000830
2012-06-2882848282157,000820
2012-06-278183818173,000810
2012-06-267880788069,000800
2012-06-2582838081174,000810
2012-06-2279827982138,000820
2012-06-2179817881203,000810
2012-06-2075797578201,000780
2012-06-197777757538,000750
2012-06-187577757775,000770
2012-06-157575737482,000740
2012-06-147575747524,000750
2012-06-137576747554,000750
2012-06-127374737423,000740
2012-06-1174767376120,000760
2012-06-0875757373127,000730
2012-06-077577747593,000750
2012-06-0674757074297,000740
2012-06-0572747273109,000730
2012-06-0473737273115,000730
2012-06-017777757532,000750
2012-05-317677757763,000770
2012-05-308080777728,000770
2012-05-297979777963,000790
2012-05-2878817879136,000790
2012-05-2574787478107,000780
2012-05-247474737437,000740
2012-05-237676747466,000740
2012-05-2277787677103,000770
2012-05-217777747695,000760
2012-05-1876807477159,000770
2012-05-177478747858,000780
2012-05-167477747569,000750
2012-05-1573757275154,000750
2012-05-1477797373233,000730
2012-05-1183837979159,000790
2012-05-1082838183114,000830
2012-05-0985868283138,000830
2012-05-088587858666,000860
2012-05-0788888484238,000840
2012-05-0290918989147,000890
2012-05-0192928989267,000890
2012-04-279696949467,000940
2012-04-2696989697160,000970
2012-04-2596969496124,000960
2012-04-2495979596172,000960
2012-04-2393989397410,000970
2012-04-2092939293137,000930
2012-04-1991939092177,000920
2012-04-1890918991100,000910
2012-04-1791928889232,000890
2012-04-1690939091170,000910
2012-04-1390929090105,000900
2012-04-1290918990128,000900
2012-04-1188908790160,000900
2012-04-1094948991384,000910
2012-04-0995959193366,000930
2012-04-06991009697255,000970
2012-04-0510110299100224,0001,000
2012-04-04104106100101523,0001,010
2012-04-0310210699104866,0001,040
2012-04-029910399102310,0001,020
2012-03-30991019899239,000990
2012-03-299610296101883,0001,010
2012-03-2895969496108,000960
2012-03-2796979496216,000960
2012-03-2697989596217,000960
2012-03-2397989598290,000980
2012-03-229798969757,000970
2012-03-2195979596278,000960
2012-03-1996979696204,000960
2012-03-1695979596141,000960
2012-03-1598989697188,000970
2012-03-141001019798298,000980
2012-03-1395999598456,000980
2012-03-129595939466,000940
2012-03-0993969394231,000940
2012-03-0893949293256,000930
2012-03-0793959294161,000940
2012-03-0696979496277,000960
2012-03-0597999697176,000970
2012-03-02981019797632,000970
2012-03-019811496995,882,000990
2012-02-299710296961,264,000960
2012-02-2894969396230,000960
2012-02-2794979495260,000950
2012-02-2495969394227,000940
2012-02-23949792941,256,000940
2012-02-2290948992248,000920
2012-02-2189908890107,000900
2012-02-209191909090,000900
2012-02-1790918989128,000890
2012-02-1692929090102,000900
2012-02-1592939193115,000930
2012-02-149394919295,000920
2012-02-139294919469,000940
2012-02-1092939192152,000920
2012-02-0994949191233,000910
2012-02-0894969294487,000940
2012-02-0798989494570,000940
2012-02-069610193951,433,000950
2012-02-0391928992154,000920
2012-02-0293939091233,000910
2012-02-0193949192316,000920
2012-01-3192938991205,000910
2012-01-3087928791224,000910
2012-01-2788888787135,000870
2012-01-2689898787107,000870
2012-01-258990888859,000880
2012-01-2490918889130,000890
2012-01-2387918789269,000890
2012-01-2089918888140,000880
2012-01-1992948889207,000890
2012-01-1890969092596,000920
2012-01-1786918690380,000900
2012-01-1686888387185,000870
2012-01-13819580841,370,000840
2012-01-128182818121,000810
2012-01-118082808198,000810
2012-01-107880788028,000800
2012-01-067980787874,000780
2012-01-057979787832,000780
2012-01-047880787869,000780

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