1. HOME >
  2. 株価時系列 >
  3. 4224 >
  4. 2019年

4224 ロンシール工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0572,0702,0502,0683,1002,068
2019-12-272,0642,0652,0142,0573,3002,057
2019-12-262,0652,0702,0482,0684,2002,068
2019-12-252,0642,0662,0442,0663,4002,066
2019-12-242,0652,0651,9872,0656,8002,065
2019-12-232,0652,0722,0602,0626,5002,062
2019-12-202,0502,0702,0482,0705,7002,070
2019-12-192,0332,0502,0302,0384,6002,038
2019-12-182,0202,0372,0112,0336,4002,033
2019-12-171,9992,0331,9992,0039,1002,003
2019-12-161,9932,0011,9802,0017,3002,001
2019-12-131,9571,9801,9441,9808,9001,980
2019-12-121,9201,9401,9201,9393,1001,939
2019-12-111,9211,9261,9101,9104,5001,910
2019-12-101,9111,9201,9041,9204,1001,920
2019-12-091,8891,9191,8891,9107,5001,910
2019-12-061,8451,8871,8451,8877,1001,887
2019-12-051,8561,8561,8301,8446,8001,844
2019-12-041,8491,8501,8301,8407,9001,840
2019-12-031,8391,8501,8221,8494,0001,849
2019-12-021,8141,8461,8141,84623,1001,846
2019-11-291,8041,8201,7961,8135,0001,813
2019-11-281,7941,8001,7941,7962,9001,796
2019-11-271,7661,8001,7661,7949,5001,794
2019-11-261,7501,7701,7501,7688,1001,768
2019-11-251,7411,7501,7411,7431,3001,743
2019-11-221,7341,7401,7301,7402,6001,740
2019-11-211,7281,7331,7151,7295,3001,729
2019-11-201,7711,7711,7111,7266,1001,726
2019-11-191,7401,7441,7321,7442,7001,744
2019-11-181,7501,7501,7251,7407,6001,740
2019-11-151,7021,7291,7001,7297,9001,729
2019-11-141,7391,7421,7271,7377,0001,737
2019-11-131,7101,7401,7051,7347,7001,734
2019-11-121,7011,7161,7001,7103,1001,710
2019-11-111,7251,7361,6951,69917,0001,699
2019-11-081,6961,7101,6841,71016,9001,710
2019-11-071,6851,6901,6731,6848,2001,684
2019-11-061,6781,6801,6701,6784,5001,678
2019-11-051,6751,6801,6631,6794,4001,679
2019-11-011,6641,6681,6411,6682,4001,668
2019-10-311,6681,6681,6511,6642,2001,664
2019-10-301,6501,6541,6491,6515,6001,651
2019-10-291,6501,6861,6501,6629,7001,662
2019-10-281,6771,6771,6531,6773,5001,677
2019-10-251,6451,6481,6431,6451,5001,645
2019-10-241,6451,6451,6401,6431,4001,643
2019-10-231,6341,6451,6341,6361,1001,636
2019-10-211,6251,6391,6251,6333,1001,633
2019-10-181,6151,6221,6151,6201,1001,620
2019-10-171,6041,6151,6041,6151,2001,615
2019-10-161,6151,6301,5311,60314,5001,603
2019-10-151,6301,6481,5991,60719,4001,607
2019-10-111,5811,5901,5761,5902,3001,590
2019-10-101,5801,5811,5801,5812001,581
2019-10-091,5571,5731,5571,5701,1001,570
2019-10-081,5601,5731,5601,5732,1001,573
2019-10-071,5511,5551,5491,5509,4001,550
2019-10-041,5581,5581,5541,5553,6001,555
2019-10-031,5751,5881,5581,5585,0001,558
2019-10-021,5811,5851,5801,5851,0001,585
2019-10-011,6051,6051,5771,5816,1001,581
2019-09-301,6051,6101,6051,6056001,605
2019-09-271,6001,6041,6001,6021,4001,602
2019-09-261,6001,6111,5981,6001,7001,600
2019-09-251,5961,5981,5661,5965,7001,596
2019-09-241,5841,5961,5841,5961,3001,596
2019-09-201,5761,5781,5761,5771,1001,577
2019-09-191,5791,5791,5621,5685,5001,568
2019-09-181,5781,5781,5631,5643,4001,564
2019-09-171,5801,5941,5781,5784,3001,578
2019-09-131,5741,5841,5741,5741,3001,574
2019-09-121,5741,5891,5721,5722,6001,572
2019-09-111,5721,5801,5701,5704,1001,570
2019-09-101,5551,5751,5551,5663,1001,566
2019-09-091,5551,5621,5501,5543,0001,554
2019-09-061,5541,5851,5521,5543,3001,554
2019-09-051,5501,5691,5501,55211,0001,552
2019-09-041,5451,5501,5441,5452,8001,545
2019-09-031,5471,5501,5441,5453,1001,545
2019-09-021,5501,5501,5451,5487,1001,548
2019-08-301,5591,5601,5511,55111,2001,551
2019-08-291,6131,6131,5631,5635,7001,563
2019-08-281,6201,6231,6131,6131,3001,613
2019-08-271,6201,6201,6091,6109001,610
2019-08-261,6141,6171,6101,6102,5001,610
2019-08-231,6221,6241,6141,6142,7001,614
2019-08-221,6301,6351,6221,6221,8001,622
2019-08-211,6351,6351,6291,6305001,630
2019-08-201,6401,6401,6351,6355001,635
2019-08-191,6301,6301,6281,6286001,628
2019-08-161,6201,6231,6161,6231,5001,623
2019-08-151,6351,6371,6161,6202,9001,620
2019-08-141,6401,6451,6311,6389001,638
2019-08-131,6451,6681,6331,6401,8001,640
2019-08-091,6651,6691,6611,6658001,665
2019-08-081,6611,6731,6611,6651,7001,665
2019-08-071,6541,6651,6541,6654001,665
2019-08-061,6561,6691,6321,6493,8001,649
2019-08-051,6671,6671,6431,6566,1001,656
2019-08-021,6801,6831,6671,6677,2001,667
2019-08-011,6851,6851,6801,6841,7001,684
2019-07-311,6851,6861,6851,6852,7001,685
2019-07-301,6861,6861,6841,6858001,685
2019-07-291,6851,6861,6831,68612,0001,686
2019-07-261,6861,6861,6851,6863,7001,686
2019-07-251,6861,6861,6831,6861,2001,686
2019-07-241,6861,6861,6851,6861,0001,686
2019-07-231,6851,6861,6831,68612,5001,686
2019-07-221,6861,6861,6811,6855,1001,685
2019-07-191,6871,6881,6831,6869,9001,686
2019-07-181,6901,6931,6851,6872,5001,687
2019-07-171,6861,6911,6861,6906001,690
2019-07-161,7121,7191,6861,6862,8001,686
2019-07-121,7061,7181,7051,7051,7001,705
2019-07-111,7001,7151,7001,7052,2001,705
2019-07-101,7051,7051,6971,6971,8001,697
2019-07-091,7031,7031,6991,7001,4001,700
2019-07-081,6911,7051,6911,7032,4001,703
2019-07-051,6901,7021,6881,6902,6001,690
2019-07-041,6851,6901,6851,6901,6001,690
2019-07-031,6811,6851,6801,6828001,682
2019-07-021,6821,6901,6801,6802,2001,680
2019-07-011,6891,6981,6801,6902,3001,690
2019-06-281,6901,6901,6821,6892,5001,689
2019-06-271,6851,6891,6841,6898001,689
2019-06-261,6761,6921,6761,6851,9001,685
2019-06-251,6721,6871,6721,6851,5001,685
2019-06-241,6901,6901,6801,6861,9001,686
2019-06-211,6951,6951,6941,6954001,695
2019-06-201,7191,7191,7001,7002,3001,700
2019-06-191,6751,6901,6751,6791,6001,679
2019-06-181,6951,6991,6751,6752,0001,675
2019-06-171,7001,7001,6901,6967001,696
2019-06-141,7001,7011,6851,7001,8001,700
2019-06-131,7001,7001,7001,7007001,700
2019-06-121,7051,7051,7001,7029001,702
2019-06-111,7001,7101,6911,7092,1001,709
2019-06-101,6951,7001,6951,7001,2001,700
2019-06-071,6941,6951,6891,6959001,695
2019-06-061,6951,6951,6881,6891,1001,689
2019-06-051,6951,6951,6451,6587,9001,658
2019-06-041,6801,6901,6801,6901,9001,690
2019-06-031,6871,6871,6731,6801,4001,680
2019-05-311,7191,7391,6881,6934,9001,693
2019-05-301,7171,7191,7101,7198001,719
2019-05-291,7141,7191,7131,7199001,719
2019-05-281,7121,7361,7121,7151,9001,715
2019-05-271,7381,7381,7121,7121,0001,712
2019-05-241,7121,7151,7001,7104,3001,710
2019-05-231,7561,7561,7381,7401,9001,740
2019-05-221,7801,7801,7551,7562,4001,756
2019-05-211,7731,7801,7731,7804001,780
2019-05-201,7901,7931,7801,7901,3001,790
2019-05-171,7851,7901,7851,7905001,790
2019-05-161,7851,7851,7851,7853001,785
2019-05-151,7961,7961,7851,7854001,785
2019-05-141,8251,8251,7561,7992,3001,799
2019-05-131,8201,8501,8001,8509001,850
2019-05-101,8001,8201,8001,8202,9001,820
2019-05-091,8101,8101,7801,8001,9001,800
2019-05-081,8011,8301,8011,8142,9001,814
2019-05-071,7681,8751,7681,8752,6001,875
2019-04-261,8061,8481,8031,8082,3001,808
2019-04-251,7811,7811,7781,7813,7001,781
2019-04-241,7851,8061,7811,7813,5001,781
2019-04-231,8061,8061,7851,7855001,785
2019-04-221,7981,8061,7981,8063001,806
2019-04-191,7981,7991,7981,7985001,798
2019-04-181,7981,8071,7981,7984001,798
2019-04-171,7901,7981,7901,7983001,798
2019-04-161,8071,8071,7891,7897001,789
2019-04-151,8121,8121,7881,7886001,788
2019-04-121,7861,7931,7731,7861,5001,786
2019-04-111,8181,8181,7831,7834001,783
2019-04-101,8101,8181,7881,8187001,818
2019-04-091,8061,8101,8031,8105001,810
2019-04-081,8091,8091,8061,8065001,806
2019-04-051,7861,8091,7861,8093001,809
2019-04-041,7791,7941,7791,7851,1001,785
2019-04-031,7731,7791,7381,7796001,779
2019-04-021,7601,8011,7601,7931,0001,793
2019-04-011,7861,7921,7861,7925001,792
2019-03-291,8321,8321,7521,7723,1001,772
2019-03-281,8321,8411,8201,8223,0001,822
2019-03-271,8401,8401,8211,8323,5001,832
2019-03-261,8491,8501,8491,8506001,850
2019-03-251,8401,8481,8401,8463,6001,846
2019-03-221,8501,8551,8401,8466,5001,846
2019-03-201,8401,8441,8401,8442,7001,844
2019-03-191,8411,8551,8411,8417001,841
2019-03-181,8391,8661,8371,8372,1001,837
2019-03-151,8351,8361,8351,8366001,836
2019-03-141,8341,8351,8341,8353001,835
2019-03-131,8201,8351,8201,8359001,835
2019-03-121,8201,8451,8201,8201,4001,820
2019-03-111,7851,8301,7851,8157001,815
2019-03-081,8161,8161,7831,7831,0001,783
2019-03-071,8201,8211,8161,8166,3001,816
2019-03-061,8061,8071,8061,8065001,806
2019-03-051,8061,8221,8061,8062,1001,806
2019-03-041,8101,8101,8011,8061,0001,806
2019-03-011,8101,8101,8101,8102001,810
2019-02-281,8471,8471,7661,7934,8001,793
2019-02-271,8441,8651,8441,8466,9001,846
2019-02-261,8501,8531,8411,8445001,844
2019-02-251,8691,8701,8531,8531,1001,853
2019-02-221,8461,8571,8461,8572001,857
2019-02-211,8411,8461,8411,8446001,844
2019-02-201,8471,8471,8171,8411,2001,841
2019-02-191,8281,8461,8281,8466001,846
2019-02-181,8311,8491,8281,8286001,828
2019-02-151,8201,8291,8201,8287001,828
2019-02-141,8261,8291,8201,8206,0001,820
2019-02-131,8191,8291,8101,8148001,814
2019-02-121,8191,8271,8001,8122,5001,812
2019-02-081,8091,8091,7521,7791,5001,779
2019-02-071,8111,8291,7371,8106,1001,810
2019-02-061,8151,8151,7901,8102,5001,810
2019-02-051,7871,8181,7871,8153,7001,815
2019-02-041,7401,7821,7361,7761,2001,776
2019-02-011,7031,7431,7031,7141,5001,714
2019-01-311,7101,7481,7001,7025,4001,702
2019-01-301,7201,7231,7091,7098,4001,709
2019-01-291,7711,7711,7601,7601,1001,760
2019-01-281,7501,7591,7501,7545001,754
2019-01-251,7201,7341,7161,7342,1001,734
2019-01-241,7631,7871,7261,7273,0001,727
2019-01-231,7571,7671,7351,7561,4001,756
2019-01-221,7501,7691,7501,7561,6001,756
2019-01-211,7761,7761,7301,7361,8001,736
2019-01-181,6731,7041,6731,7042,4001,704
2019-01-171,6621,6711,6621,6636001,663
2019-01-161,6671,6711,6511,6631,0001,663
2019-01-151,6671,6741,6471,6504,1001,650
2019-01-111,6521,6571,6431,6436,6001,643
2019-01-101,6551,6601,6521,6522,0001,652
2019-01-091,6661,6701,6531,6553,7001,655
2019-01-081,6711,6951,6651,6665,1001,666
2019-01-071,6601,6651,6521,66511,5001,665
2019-01-041,6491,6491,6331,6361,3001,636

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