4224 ロンシール工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,384	2,393	2,383	2,393	1,300	2,393
2017-12-28	2,376	2,384	2,376	2,384	900	2,384
2017-12-27	2,373	2,380	2,372	2,374	3,300	2,374
2017-12-26	2,376	2,387	2,370	2,373	4,000	2,373
2017-12-25	2,395	2,395	2,370	2,385	2,400	2,385
2017-12-22	2,401	2,411	2,363	2,394	3,800	2,394
2017-12-21	2,417	2,417	2,399	2,399	4,300	2,399
2017-12-20	2,416	2,430	2,401	2,405	4,500	2,405
2017-12-19	2,390	2,420	2,370	2,417	8,200	2,417
2017-12-18	2,371	2,378	2,354	2,368	6,300	2,368
2017-12-15	2,372	2,372	2,324	2,366	5,400	2,366
2017-12-14	2,383	2,388	2,371	2,371	2,700	2,371
2017-12-13	2,386	2,398	2,381	2,382	2,300	2,382
2017-12-12	2,412	2,412	2,397	2,397	2,400	2,397
2017-12-11	2,401	2,403	2,401	2,401	800	2,401
2017-12-08	2,418	2,418	2,400	2,400	400	2,400
2017-12-07	2,392	2,399	2,386	2,387	1,500	2,387
2017-12-06	2,409	2,409	2,389	2,389	1,100	2,389
2017-12-05	2,417	2,417	2,387	2,409	1,100	2,409
2017-12-04	2,418	2,419	2,401	2,401	2,400	2,401
2017-12-01	2,418	2,444	2,415	2,426	3,000	2,426
2017-11-30	2,434	2,434	2,415	2,415	2,200	2,415
2017-11-29	2,435	2,438	2,425	2,438	1,800	2,438
2017-11-28	2,421	2,441	2,421	2,441	600	2,441
2017-11-27	2,435	2,463	2,417	2,418	3,100	2,418
2017-11-24	2,444	2,444	2,430	2,430	700	2,430
2017-11-22	2,427	2,438	2,423	2,430	800	2,430
2017-11-21	2,425	2,454	2,420	2,429	2,300	2,429
2017-11-20	2,415	2,434	2,415	2,433	400	2,433
2017-11-17	2,406	2,430	2,401	2,401	1,600	2,401
2017-11-16	2,385	2,400	2,380	2,390	2,300	2,390
2017-11-15	2,440	2,440	2,366	2,378	5,700	2,378
2017-11-13	2,500	2,501	2,481	2,482	1,200	2,482
2017-11-10	2,560	2,579	2,446	2,490	14,200	2,490
2017-11-09	2,663	2,674	2,610	2,610	8,000	2,610
2017-11-08	2,676	2,684	2,646	2,664	1,800	2,664
2017-11-07	2,685	2,689	2,671	2,676	1,900	2,676
2017-11-06	2,674	2,690	2,674	2,685	4,000	2,685
2017-11-02	2,680	2,681	2,656	2,671	2,600	2,671
2017-11-01	2,664	2,689	2,660	2,680	8,100	2,680
2017-10-31	2,655	2,659	2,634	2,653	2,400	2,653
2017-10-30	2,616	2,657	2,595	2,622	5,700	2,622
2017-10-27	2,621	2,669	2,621	2,644	13,300	2,644
2017-10-26	2,578	2,588	2,567	2,575	1,100	2,575
2017-10-25	2,567	2,593	2,563	2,563	2,900	2,563
2017-10-24	2,567	2,606	2,567	2,581	1,100	2,581
2017-10-23	2,610	2,618	2,605	2,607	2,100	2,607
2017-10-20	2,600	2,621	2,576	2,576	3,400	2,576
2017-10-19	2,555	2,591	2,548	2,591	5,000	2,591
2017-10-17	2,543	2,555	2,542	2,555	700	2,555
2017-10-16	2,542	2,557	2,541	2,552	1,700	2,552
2017-10-13	2,549	2,558	2,536	2,540	1,800	2,540
2017-10-12	2,546	2,580	2,543	2,549	1,900	2,549
2017-10-11	2,529	2,585	2,529	2,541	5,700	2,541
2017-10-10	2,495	2,530	2,495	2,525	3,700	2,525
2017-10-06	2,497	2,498	2,495	2,497	500	2,497
2017-10-05	2,480	2,484	2,472	2,476	1,600	2,476
2017-10-04	2,512	2,527	2,491	2,491	1,500	2,491
2017-10-03	2,504	2,529	2,504	2,520	1,200	2,520
2017-10-02	2,522	2,530	2,510	2,510	1,500	2,510
2017-09-29	2,513	2,534	2,513	2,530	3,300	2,530
2017-09-28	2,525	2,538	2,525	2,538	500	2,538
2017-09-27	2,520	2,538	2,520	2,538	1,600	2,538
2017-09-26	2,540	2,540	2,514	2,520	1,900	2,520
2017-09-25	2,533	2,535	2,514	2,519	1,200	2,519
2017-09-22	2,517	2,546	2,517	2,536	3,300	2,536
2017-09-21	2,521	2,540	2,521	2,539	2,500	2,539
2017-09-20	2,536	2,536	2,516	2,531	1,800	2,531
2017-09-19	2,535	2,550	2,535	2,537	4,200	2,537
2017-09-15	2,535	2,535	2,513	2,533	400	2,533
2017-09-14	2,498	2,546	2,497	2,546	2,600	2,546
2017-09-13	2,481	2,510	2,481	2,510	2,200	2,510
2017-09-12	2,499	2,499	2,470	2,488	1,300	2,488
2017-09-11	2,460	2,482	2,460	2,482	300	2,482
2017-09-08	2,447	2,450	2,447	2,450	600	2,450
2017-09-07	2,478	2,482	2,478	2,482	400	2,482
2017-09-06	2,439	2,483	2,437	2,473	4,600	2,473
2017-09-05	2,446	2,461	2,443	2,443	2,500	2,443
2017-09-04	2,445	2,465	2,445	2,459	1,500	2,459
2017-09-01	2,455	2,455	2,455	2,455	100	2,455
2017-08-31	2,451	2,463	2,444	2,451	1,600	2,451
2017-08-30	2,451	2,465	2,446	2,451	1,300	2,451
2017-08-29	2,456	2,467	2,440	2,460	4,200	2,460
2017-08-28	2,439	2,458	2,439	2,457	2,500	2,457
2017-08-25	2,441	2,451	2,421	2,433	4,400	2,433
2017-08-24	2,464	2,483	2,451	2,451	3,100	2,451
2017-08-23	2,491	2,497	2,475	2,475	2,700	2,475
2017-08-22	2,492	2,497	2,479	2,497	2,400	2,497
2017-08-21	2,508	2,542	2,498	2,498	3,100	2,498
2017-08-18	2,500	2,544	2,500	2,525	1,400	2,525
2017-08-17	2,527	2,540	2,527	2,540	600	2,540
2017-08-16	2,522	2,550	2,510	2,537	2,800	2,537
2017-08-15	2,525	2,534	2,484	2,533	3,200	2,533
2017-08-14	2,492	2,547	2,486	2,525	1,900	2,525
2017-08-10	2,626	2,626	2,549	2,554	4,100	2,554
2017-08-09	2,663	2,670	2,603	2,628	6,300	2,628
2017-08-08	2,625	2,679	2,625	2,663	3,700	2,663
2017-08-07	2,640	2,642	2,625	2,625	2,400	2,625
2017-08-04	2,648	2,648	2,648	2,648	100	2,648
2017-08-03	2,638	2,650	2,627	2,648	1,500	2,648
2017-08-02	2,646	2,646	2,642	2,644	800	2,644
2017-08-01	2,645	2,660	2,637	2,642	1,100	2,642
2017-07-31	2,650	2,668	2,620	2,635	2,400	2,635
2017-07-28	2,626	2,647	2,610	2,647	2,800	2,647
2017-07-27	2,620	2,636	2,600	2,636	4,200	2,636
2017-07-26	2,614	2,623	2,614	2,620	500	2,620
2017-07-25	2,620	2,635	2,602	2,631	2,100	2,631
2017-07-24	2,620	2,620	2,620	2,620	100	2,620
2017-07-21	2,590	2,645	2,573	2,622	4,300	2,622
2017-07-20	2,597	2,597	2,582	2,590	2,200	2,590
2017-07-19	2,580	2,581	2,549	2,581	1,700	2,581
2017-07-18	2,613	2,613	2,572	2,572	2,200	2,572
2017-07-14	2,624	2,639	2,600	2,618	3,200	2,618
2017-07-13	2,662	2,662	2,612	2,622	5,400	2,622
2017-07-12	2,651	2,665	2,651	2,665	800	2,665
2017-07-11	2,655	2,670	2,632	2,669	3,400	2,669
2017-07-10	2,655	2,656	2,627	2,656	1,700	2,656
2017-07-07	2,626	2,656	2,626	2,656	2,500	2,656
2017-07-06	2,652	2,656	2,633	2,656	1,700	2,656
2017-07-05	2,645	2,692	2,645	2,685	3,200	2,685
2017-07-04	2,672	2,672	2,624	2,624	1,100	2,624
2017-07-03	2,678	2,688	2,659	2,681	3,100	2,681
2017-06-30	2,646	2,680	2,643	2,678	5,100	2,678
2017-06-29	2,650	2,660	2,600	2,641	5,400	2,641
2017-06-28	2,602	2,656	2,602	2,649	7,000	2,649
2017-06-27	2,672	2,672	2,602	2,602	5,800	2,602
2017-06-26	2,683	2,696	2,670	2,670	3,800	2,670
2017-06-23	2,691	2,699	2,682	2,685	6,800	2,685
2017-06-22	2,695	2,710	2,685	2,698	8,300	2,698
2017-06-21	2,685	2,688	2,682	2,687	8,100	2,687
2017-06-20	2,636	2,690	2,636	2,689	14,400	2,689
2017-06-19	2,653	2,653	2,592	2,625	7,800	2,625
2017-06-16	2,648	2,675	2,640	2,664	7,600	2,664
2017-06-15	2,622	2,676	2,620	2,663	10,900	2,663
2017-06-14	2,595	2,635	2,595	2,623	9,800	2,623
2017-06-13	2,525	2,595	2,513	2,595	10,700	2,595
2017-06-12	2,560	2,560	2,522	2,536	3,100	2,536
2017-06-09	2,563	2,563	2,546	2,546	2,900	2,546
2017-06-08	2,529	2,567	2,527	2,546	3,000	2,546
2017-06-07	2,520	2,546	2,506	2,538	2,300	2,538
2017-06-06	2,566	2,569	2,521	2,521	5,600	2,521
2017-06-05	2,507	2,579	2,507	2,566	7,500	2,566
2017-06-02	2,533	2,540	2,485	2,501	5,700	2,501
2017-06-01	2,474	2,539	2,474	2,533	9,800	2,533
2017-05-31	2,472	2,478	2,450	2,474	6,200	2,474
2017-05-30	2,453	2,474	2,443	2,465	4,100	2,465
2017-05-29	2,462	2,485	2,445	2,451	6,600	2,451
2017-05-26	2,443	2,479	2,430	2,470	6,300	2,470
2017-05-25	2,466	2,490	2,431	2,443	6,000	2,443
2017-05-24	2,433	2,472	2,429	2,463	9,000	2,463
2017-05-23	2,429	2,430	2,429	2,429	1,900	2,429
2017-05-22	2,407	2,429	2,407	2,429	2,000	2,429
2017-05-19	2,419	2,421	2,359	2,416	4,700	2,416
2017-05-18	2,357	2,398	2,357	2,396	9,600	2,396
2017-05-17	2,453	2,464	2,393	2,407	7,000	2,407
2017-05-16	2,387	2,439	2,380	2,438	14,800	2,438
2017-05-15	2,325	2,380	2,303	2,360	9,800	2,360
2017-05-12	2,450	2,463	2,270	2,325	51,100	2,325
2017-05-11	2,698	2,723	2,431	2,477	55,300	2,477
2017-05-10	2,691	2,705	2,680	2,700	6,700	2,700
2017-05-09	2,691	2,708	2,685	2,700	4,600	2,700
2017-05-08	2,669	2,700	2,620	2,696	17,800	2,696
2017-05-02	2,669	2,669	2,652	2,669	4,900	2,669
2017-05-01	2,664	2,669	2,628	2,650	7,600	2,650
2017-04-28	2,618	2,668	2,618	2,668	10,300	2,668
2017-04-27	2,643	2,647	2,625	2,647	6,400	2,647
2017-04-26	2,618	2,652	2,618	2,644	6,300	2,644
2017-04-25	2,598	2,614	2,589	2,610	5,700	2,610
2017-04-24	2,588	2,624	2,588	2,598	5,700	2,598
2017-04-21	2,590	2,635	2,569	2,585	8,600	2,585
2017-04-20	2,485	2,591	2,484	2,580	15,700	2,580
2017-04-19	2,475	2,492	2,446	2,485	2,500	2,485
2017-04-18	2,455	2,504	2,442	2,500	11,000	2,500
2017-04-17	2,312	2,417	2,312	2,408	8,300	2,408
2017-04-14	2,410	2,423	2,351	2,360	10,300	2,360
2017-04-13	2,360	2,470	2,355	2,448	13,000	2,448
2017-04-12	2,420	2,420	2,376	2,410	13,600	2,410
2017-04-11	2,479	2,479	2,441	2,456	11,300	2,456
2017-04-10	2,442	2,488	2,420	2,486	10,900	2,486
2017-04-07	2,339	2,425	2,339	2,400	15,500	2,400
2017-04-06	2,432	2,463	2,301	2,336	29,700	2,336
2017-04-05	2,596	2,596	2,421	2,464	21,400	2,464
2017-04-04	2,725	2,728	2,541	2,575	25,700	2,575
2017-04-03	2,700	2,728	2,684	2,728	29,200	2,728
2017-03-31	2,638	2,728	2,638	2,727	17,300	2,727
2017-03-30	2,670	2,670	2,608	2,638	15,500	2,638
2017-03-29	2,525	2,669	2,516	2,669	30,200	2,669
2017-03-28	2,522	2,550	2,522	2,546	19,300	2,546
2017-03-27	2,500	2,532	2,500	2,522	15,600	2,522
2017-03-24	2,522	2,527	2,491	2,508	9,800	2,508
2017-03-23	2,520	2,529	2,511	2,521	8,800	2,521
2017-03-22	2,520	2,535	2,509	2,532	9,500	2,532
2017-03-21	2,453	2,531	2,451	2,525	26,600	2,525
2017-03-17	2,427	2,453	2,423	2,453	21,500	2,453
2017-03-16	2,435	2,436	2,427	2,435	4,000	2,435
2017-03-15	2,430	2,436	2,423	2,431	6,500	2,431
2017-03-14	2,425	2,436	2,415	2,435	4,900	2,435
2017-03-13	2,435	2,435	2,415	2,422	4,100	2,422
2017-03-10	2,436	2,436	2,431	2,435	2,300	2,435
2017-03-09	2,433	2,434	2,429	2,430	3,500	2,430
2017-03-08	2,433	2,434	2,424	2,432	7,600	2,432
2017-03-07	2,413	2,428	2,413	2,426	3,800	2,426
2017-03-06	2,418	2,428	2,410	2,421	6,000	2,421
2017-03-03	2,380	2,419	2,380	2,419	7,900	2,419
2017-03-02	2,405	2,425	2,401	2,403	8,100	2,403
2017-03-01	2,385	2,403	2,380	2,401	4,200	2,401
2017-02-28	2,375	2,398	2,375	2,380	7,500	2,380
2017-02-27	2,400	2,410	2,370	2,371	8,100	2,371
2017-02-24	2,410	2,411	2,401	2,407	3,700	2,407
2017-02-23	2,413	2,413	2,403	2,410	3,100	2,410
2017-02-22	2,420	2,441	2,411	2,417	19,200	2,417
2017-02-21	2,391	2,419	2,369	2,413	17,400	2,413
2017-02-20	2,340	2,386	2,340	2,378	8,000	2,378
2017-02-17	2,335	2,340	2,315	2,340	7,100	2,340
2017-02-16	2,346	2,356	2,328	2,332	8,200	2,332
2017-02-15	2,340	2,350	2,330	2,345	6,300	2,345
2017-02-14	2,390	2,390	2,317	2,323	21,500	2,323
2017-02-13	2,392	2,396	2,352	2,353	14,800	2,353
2017-02-10	2,400	2,418	2,388	2,388	27,800	2,388
2017-02-09	2,412	2,443	2,392	2,400	39,700	2,400
2017-02-08	2,392	2,410	2,372	2,405	20,300	2,405
2017-02-07	2,372	2,382	2,366	2,366	7,700	2,366
2017-02-06	2,360	2,383	2,360	2,372	4,100	2,372
2017-02-03	2,393	2,405	2,351	2,351	13,400	2,351
2017-02-02	2,399	2,420	2,390	2,393	18,000	2,393
2017-02-01	2,343	2,420	2,341	2,390	24,300	2,390
2017-01-31	2,315	2,353	2,305	2,334	19,000	2,334
2017-01-30	2,287	2,319	2,285	2,312	9,100	2,312
2017-01-27	2,293	2,293	2,263	2,278	10,900	2,278
2017-01-26	2,230	2,251	2,225	2,243	13,900	2,243
2017-01-25	2,138	2,201	2,138	2,199	13,600	2,199
2017-01-24	2,118	2,137	2,118	2,130	2,900	2,130
2017-01-23	2,083	2,120	2,077	2,118	9,200	2,118
2017-01-20	2,088	2,098	2,076	2,082	5,200	2,082
2017-01-19	2,083	2,096	2,082	2,082	3,300	2,082
2017-01-18	2,110	2,110	2,041	2,075	17,800	2,075
2017-01-17	2,137	2,137	2,096	2,103	11,600	2,103
2017-01-16	2,148	2,151	2,132	2,132	8,800	2,132
2017-01-13	2,134	2,157	2,131	2,148	2,900	2,148
2017-01-12	2,155	2,161	2,110	2,134	10,700	2,134
2017-01-11	2,133	2,164	2,133	2,155	5,900	2,155
2017-01-10	2,148	2,167	2,130	2,132	15,300	2,132
2017-01-06	2,116	2,142	2,103	2,132	11,200	2,132
2017-01-05	2,125	2,142	2,125	2,140	6,800	2,140
2017-01-04	2,080	2,137	2,080	2,124	11,900	2,124

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30