4224 ロンシール工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,678	1,680	1,638	1,650	3,700	1,650
2018-12-27	1,729	1,729	1,672	1,677	3,200	1,677
2018-12-26	1,630	1,697	1,626	1,640	2,900	1,640
2018-12-25	1,656	1,663	1,603	1,615	10,200	1,615
2018-12-21	1,706	1,706	1,663	1,672	4,700	1,672
2018-12-20	1,709	1,709	1,679	1,687	2,700	1,687
2018-12-19	1,722	1,730	1,715	1,715	3,100	1,715
2018-12-18	1,721	1,729	1,717	1,729	2,400	1,729
2018-12-17	1,731	1,742	1,720	1,721	3,400	1,721
2018-12-14	1,729	1,744	1,727	1,731	1,300	1,731
2018-12-13	1,740	1,749	1,730	1,740	4,400	1,740
2018-12-12	1,727	1,752	1,727	1,740	1,700	1,740
2018-12-11	1,750	1,750	1,726	1,726	3,200	1,726
2018-12-10	1,750	1,759	1,750	1,753	1,900	1,753
2018-12-07	1,775	1,792	1,760	1,760	1,400	1,760
2018-12-06	1,782	1,782	1,767	1,767	2,800	1,767
2018-12-05	1,785	1,795	1,781	1,785	3,400	1,785
2018-12-04	1,795	1,811	1,784	1,784	4,000	1,784
2018-12-03	1,785	1,809	1,785	1,795	3,700	1,795
2018-11-30	1,774	1,800	1,770	1,782	3,600	1,782
2018-11-29	1,770	1,783	1,765	1,775	3,400	1,775
2018-11-28	1,774	1,786	1,761	1,770	5,600	1,770
2018-11-27	1,768	1,775	1,767	1,767	4,000	1,767
2018-11-26	1,781	1,782	1,766	1,767	5,900	1,767
2018-11-22	1,782	1,788	1,750	1,776	4,900	1,776
2018-11-21	1,780	1,789	1,771	1,789	12,700	1,789
2018-11-20	1,822	1,843	1,799	1,799	7,600	1,799
2018-11-19	1,839	1,846	1,822	1,822	1,500	1,822
2018-11-16	1,859	1,863	1,839	1,840	5,800	1,840
2018-11-15	1,849	1,869	1,840	1,843	3,300	1,843
2018-11-14	1,860	1,877	1,856	1,856	4,800	1,856
2018-11-13	1,867	1,867	1,850	1,864	1,400	1,864
2018-11-12	1,867	1,898	1,867	1,870	2,400	1,870
2018-11-09	1,881	1,881	1,860	1,867	2,000	1,867
2018-11-08	1,876	1,906	1,865	1,871	6,800	1,871
2018-11-07	1,860	1,868	1,859	1,860	900	1,860
2018-11-06	1,862	1,869	1,859	1,859	700	1,859
2018-11-05	1,863	1,864	1,861	1,862	1,100	1,862
2018-11-02	1,861	1,865	1,850	1,854	5,100	1,854
2018-11-01	1,882	1,883	1,868	1,868	1,300	1,868
2018-10-31	1,862	1,899	1,862	1,883	2,200	1,883
2018-10-30	1,855	1,860	1,846	1,860	5,600	1,860
2018-10-29	1,853	1,869	1,852	1,861	2,000	1,861
2018-10-26	1,859	1,864	1,853	1,853	2,900	1,853
2018-10-25	1,920	1,920	1,846	1,876	5,000	1,876
2018-10-24	1,942	1,942	1,910	1,923	6,200	1,923
2018-10-23	1,960	1,960	1,943	1,943	1,000	1,943
2018-10-22	1,961	1,968	1,949	1,960	5,400	1,960
2018-10-19	1,962	1,967	1,957	1,958	1,100	1,958
2018-10-18	1,978	1,978	1,966	1,972	1,400	1,972
2018-10-17	1,985	1,997	1,976	1,981	1,100	1,981
2018-10-16	1,970	1,983	1,970	1,976	1,100	1,976
2018-10-15	1,982	1,985	1,976	1,976	800	1,976
2018-10-12	1,980	1,982	1,980	1,981	600	1,981
2018-10-11	1,987	1,989	1,975	1,980	4,100	1,980
2018-10-10	2,005	2,007	2,001	2,001	600	2,001
2018-10-09	2,000	2,009	1,992	1,995	1,700	1,995
2018-10-05	1,998	2,000	1,997	1,999	1,500	1,999
2018-10-04	2,000	2,021	1,998	1,998	7,800	1,998
2018-10-03	1,999	2,002	1,992	1,992	2,100	1,992
2018-10-02	2,024	2,024	2,001	2,001	3,900	2,001
2018-10-01	2,030	2,035	2,021	2,025	2,400	2,025
2018-09-28	2,028	2,043	2,023	2,031	1,000	2,031
2018-09-27	2,035	2,036	2,028	2,028	1,000	2,028
2018-09-26	2,032	2,049	2,026	2,036	2,400	2,036
2018-09-25	2,024	2,036	2,024	2,036	7,000	2,036
2018-09-21	2,034	2,037	2,024	2,024	1,000	2,024
2018-09-20	2,031	2,045	2,030	2,031	1,400	2,031
2018-09-19	2,025	2,035	2,023	2,032	1,600	2,032
2018-09-18	2,030	2,031	1,976	2,026	5,000	2,026
2018-09-14	2,038	2,048	2,031	2,031	1,100	2,031
2018-09-13	2,041	2,042	2,039	2,039	1,300	2,039
2018-09-12	2,056	2,056	2,042	2,042	1,600	2,042
2018-09-11	2,056	2,063	2,056	2,056	400	2,056
2018-09-10	2,062	2,077	2,052	2,063	1,000	2,063
2018-09-07	2,051	2,051	2,051	2,051	200	2,051
2018-09-06	2,076	2,077	2,067	2,067	900	2,067
2018-09-05	2,077	2,078	2,077	2,077	600	2,077
2018-09-04	2,099	2,108	2,098	2,098	1,500	2,098
2018-09-03	2,104	2,104	2,094	2,094	200	2,094
2018-08-31	2,125	2,125	2,102	2,104	700	2,104
2018-08-30	2,120	2,124	2,119	2,124	1,300	2,124
2018-08-29	2,112	2,112	2,112	2,112	400	2,112
2018-08-28	2,134	2,134	2,111	2,111	1,100	2,111
2018-08-27	2,102	2,133	2,102	2,133	600	2,133
2018-08-24	2,104	2,104	2,100	2,101	400	2,101
2018-08-23	-	-	-	2,104	-	2,104
2018-08-22	2,104	2,104	2,104	2,104	100	2,104
2018-08-21	2,139	2,139	2,103	2,103	1,800	2,103
2018-08-20	2,121	2,141	2,121	2,139	500	2,139
2018-08-17	2,116	2,116	2,116	2,116	200	2,116
2018-08-16	2,115	2,120	2,115	2,120	300	2,120
2018-08-15	2,123	2,130	2,123	2,129	500	2,129
2018-08-14	2,197	2,197	2,143	2,144	1,000	2,144
2018-08-13	2,193	2,193	2,147	2,149	400	2,149
2018-08-10	2,198	2,206	2,161	2,190	2,000	2,190
2018-08-09	2,105	2,149	2,091	2,149	2,900	2,149
2018-08-08	2,101	2,101	2,101	2,101	200	2,101
2018-08-07	2,099	2,100	2,099	2,100	500	2,100
2018-08-06	2,099	2,099	2,099	2,099	100	2,099
2018-08-03	2,094	2,094	2,093	2,093	400	2,093
2018-08-02	2,100	2,100	2,092	2,092	500	2,092
2018-08-01	-	-	-	2,102	-	2,102
2018-07-31	2,112	2,112	2,102	2,102	600	2,102
2018-07-30	2,110	2,110	2,107	2,107	600	2,107
2018-07-27	2,109	2,109	2,109	2,109	100	2,109
2018-07-26	2,110	2,110	2,108	2,108	1,900	2,108
2018-07-25	2,113	2,113	2,109	2,109	500	2,109
2018-07-24	2,114	2,114	2,113	2,113	400	2,113
2018-07-23	2,116	2,128	2,111	2,113	1,100	2,113
2018-07-20	2,150	2,150	2,115	2,115	1,300	2,115
2018-07-19	2,106	2,106	2,105	2,105	400	2,105
2018-07-18	2,105	2,107	2,105	2,106	2,800	2,106
2018-07-17	2,118	2,118	2,100	2,100	400	2,100
2018-07-13	2,100	2,114	2,081	2,107	1,100	2,107
2018-07-12	2,101	2,101	2,082	2,099	1,100	2,099
2018-07-11	2,100	2,100	2,100	2,100	300	2,100
2018-07-10	2,101	2,101	2,100	2,100	600	2,100
2018-07-09	2,094	2,095	2,083	2,095	1,800	2,095
2018-07-06	2,135	2,135	2,057	2,057	3,000	2,057
2018-07-05	2,048	2,048	2,030	2,035	500	2,035
2018-07-04	2,026	2,047	2,026	2,047	1,400	2,047
2018-07-03	2,050	2,055	2,046	2,046	900	2,046
2018-07-02	2,050	2,058	2,049	2,049	600	2,049
2018-06-29	2,097	2,097	2,048	2,048	1,800	2,048
2018-06-28	2,060	2,068	2,047	2,047	900	2,047
2018-06-27	2,045	2,057	2,044	2,046	1,300	2,046
2018-06-26	2,055	2,055	2,043	2,045	3,700	2,045
2018-06-25	2,066	2,069	2,064	2,064	1,700	2,064
2018-06-22	2,071	2,071	2,058	2,065	5,200	2,065
2018-06-21	2,099	2,099	2,080	2,080	3,400	2,080
2018-06-20	2,101	2,101	2,090	2,099	1,300	2,099
2018-06-19	2,110	2,111	2,100	2,100	2,000	2,100
2018-06-18	2,116	2,116	2,100	2,100	2,800	2,100
2018-06-15	2,124	2,130	2,116	2,116	1,100	2,116
2018-06-14	2,125	2,125	2,115	2,115	1,500	2,115
2018-06-13	2,120	2,122	2,117	2,117	2,100	2,117
2018-06-12	2,117	2,119	2,117	2,119	900	2,119
2018-06-11	2,126	2,126	2,116	2,116	3,000	2,116
2018-06-08	2,119	2,128	2,116	2,125	3,800	2,125
2018-06-07	2,120	2,129	2,118	2,118	2,000	2,118
2018-06-06	2,117	2,117	2,117	2,117	1,300	2,117
2018-06-05	2,125	2,131	2,116	2,116	1,300	2,116
2018-06-04	2,127	2,128	2,103	2,115	1,900	2,115
2018-06-01	2,128	2,128	2,121	2,124	900	2,124
2018-05-31	2,143	2,146	2,127	2,127	1,900	2,127
2018-05-30	2,150	2,150	2,130	2,140	1,000	2,140
2018-05-29	2,176	2,176	2,151	2,151	2,900	2,151
2018-05-28	2,176	2,180	2,176	2,180	400	2,180
2018-05-25	2,200	2,200	2,178	2,190	600	2,190
2018-05-24	2,212	2,212	2,212	2,212	100	2,212
2018-05-23	2,209	2,213	2,200	2,212	1,100	2,212
2018-05-22	2,210	2,210	2,209	2,209	400	2,209
2018-05-21	2,207	2,219	2,207	2,208	600	2,208
2018-05-18	2,201	2,210	2,201	2,204	1,600	2,204
2018-05-17	2,195	2,200	2,195	2,200	1,100	2,200
2018-05-16	2,194	2,200	2,194	2,195	700	2,195
2018-05-15	2,174	2,199	2,174	2,186	4,800	2,186
2018-05-14	2,224	2,240	2,224	2,224	1,400	2,224
2018-05-11	2,243	2,243	2,224	2,224	900	2,224
2018-05-10	2,300	2,300	2,243	2,243	6,800	2,243
2018-05-09	2,298	2,299	2,293	2,299	1,200	2,299
2018-05-08	2,297	2,298	2,296	2,298	1,000	2,298
2018-05-07	2,300	2,301	2,296	2,298	1,000	2,298
2018-05-02	2,298	2,300	2,298	2,300	400	2,300
2018-05-01	2,300	2,301	2,283	2,283	1,400	2,283
2018-04-27	2,300	2,300	2,296	2,300	1,900	2,300
2018-04-26	2,297	2,298	2,277	2,298	900	2,298
2018-04-25	2,293	2,295	2,292	2,295	400	2,295
2018-04-24	2,292	2,300	2,290	2,292	1,000	2,292
2018-04-23	2,300	2,300	2,296	2,296	500	2,296
2018-04-20	2,300	2,300	2,296	2,299	1,900	2,299
2018-04-19	2,300	2,300	2,297	2,297	2,600	2,297
2018-04-18	2,300	2,300	2,295	2,299	1,200	2,299
2018-04-17	2,297	2,297	2,295	2,297	700	2,297
2018-04-16	2,300	2,300	2,295	2,295	1,600	2,295
2018-04-13	2,300	2,300	2,299	2,300	2,500	2,300
2018-04-12	2,300	2,300	2,251	2,300	3,800	2,300
2018-04-10	2,363	2,369	2,363	2,365	800	2,365
2018-04-09	2,352	2,352	2,352	2,352	100	2,352
2018-04-06	2,401	2,401	2,351	2,351	700	2,351
2018-04-04	2,400	2,400	2,400	2,400	100	2,400
2018-04-03	2,399	2,399	2,392	2,399	2,200	2,399
2018-03-30	2,429	2,429	2,370	2,370	800	2,370
2018-03-29	2,329	2,350	2,329	2,350	2,900	2,350
2018-03-28	2,365	2,365	2,315	2,316	500	2,316
2018-03-27	2,401	2,401	2,400	2,400	300	2,400
2018-03-26	2,371	2,375	2,370	2,370	500	2,370
2018-03-23	2,352	2,369	2,352	2,369	1,100	2,369
2018-03-22	2,435	2,452	2,431	2,447	1,900	2,447
2018-03-20	2,436	2,436	2,436	2,436	200	2,436
2018-03-19	2,465	2,494	2,455	2,455	800	2,455
2018-03-16	2,500	2,500	2,482	2,493	2,000	2,493
2018-03-15	2,500	2,500	2,460	2,499	1,800	2,499
2018-03-14	2,501	2,505	2,496	2,498	1,600	2,498
2018-03-13	2,501	2,503	2,489	2,500	2,200	2,500
2018-03-12	2,523	2,523	2,500	2,500	400	2,500
2018-03-09	2,486	2,504	2,480	2,480	1,000	2,480
2018-03-08	2,480	2,484	2,478	2,484	500	2,484
2018-03-07	2,468	2,500	2,468	2,477	1,400	2,477
2018-03-06	2,463	2,465	2,453	2,464	1,600	2,464
2018-03-05	2,457	2,475	2,457	2,457	1,700	2,457
2018-03-02	2,481	2,481	2,450	2,456	1,300	2,456
2018-03-01	2,502	2,502	2,481	2,481	2,000	2,481
2018-02-28	2,488	2,502	2,480	2,502	1,200	2,502
2018-02-27	2,477	2,480	2,477	2,480	1,100	2,480
2018-02-26	2,480	2,480	2,474	2,477	800	2,477
2018-02-23	2,465	2,468	2,465	2,465	1,100	2,465
2018-02-22	2,464	2,484	2,461	2,462	1,000	2,462
2018-02-21	2,497	2,497	2,451	2,453	2,400	2,453
2018-02-20	2,446	2,497	2,435	2,497	5,700	2,497
2018-02-19	2,440	2,442	2,412	2,412	2,100	2,412
2018-02-16	2,411	2,415	2,401	2,401	1,600	2,401
2018-02-15	2,412	2,412	2,361	2,380	5,900	2,380
2018-02-14	2,432	2,432	2,359	2,365	3,800	2,365
2018-02-13	2,383	2,399	2,360	2,383	3,400	2,383
2018-02-09	2,341	2,380	2,341	2,348	5,100	2,348
2018-02-08	2,390	2,390	2,352	2,375	3,100	2,375
2018-02-07	2,399	2,429	2,390	2,390	4,400	2,390
2018-02-06	2,396	2,396	2,330	2,348	7,400	2,348
2018-02-05	2,484	2,484	2,461	2,461	2,400	2,461
2018-02-02	2,526	2,526	2,490	2,490	2,100	2,490
2018-02-01	2,481	2,530	2,480	2,526	2,300	2,526
2018-01-31	2,481	2,494	2,463	2,482	2,200	2,482
2018-01-30	2,495	2,500	2,476	2,478	2,600	2,478
2018-01-29	2,500	2,505	2,464	2,495	2,800	2,495
2018-01-26	2,487	2,492	2,484	2,484	1,600	2,484
2018-01-25	2,500	2,502	2,486	2,487	1,200	2,487
2018-01-24	2,512	2,513	2,486	2,498	3,100	2,498
2018-01-23	2,501	2,509	2,500	2,500	2,100	2,500
2018-01-22	2,470	2,511	2,470	2,484	3,700	2,484
2018-01-19	2,468	2,468	2,455	2,468	2,700	2,468
2018-01-18	2,476	2,476	2,465	2,466	400	2,466
2018-01-17	2,463	2,463	2,463	2,463	500	2,463
2018-01-16	2,454	2,476	2,454	2,459	3,200	2,459
2018-01-15	2,450	2,454	2,450	2,454	2,400	2,454
2018-01-12	2,424	2,456	2,424	2,443	3,500	2,443
2018-01-11	2,455	2,455	2,441	2,447	2,200	2,447
2018-01-10	2,461	2,466	2,456	2,456	1,000	2,456
2018-01-09	2,436	2,461	2,436	2,461	1,900	2,461
2018-01-05	2,415	2,442	2,415	2,431	2,700	2,431
2018-01-04	2,394	2,410	2,394	2,410	2,900	2,410

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