4224 ロンシール工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,515	1,530	1,509	1,510	1,300	1,510
2020-12-29	1,521	1,538	1,502	1,503	3,300	1,503
2020-12-28	1,529	1,529	1,515	1,515	4,200	1,515
2020-12-25	1,515	1,539	1,515	1,529	600	1,529
2020-12-24	1,528	1,529	1,510	1,512	3,300	1,512
2020-12-23	1,548	1,548	1,528	1,529	5,500	1,529
2020-12-22	1,500	1,510	1,500	1,500	18,700	1,500
2020-12-21	1,518	1,519	1,508	1,515	5,100	1,515
2020-12-18	1,529	1,529	1,502	1,514	5,100	1,514
2020-12-17	1,535	1,535	1,520	1,520	2,300	1,520
2020-12-16	1,536	1,536	1,535	1,535	1,000	1,535
2020-12-15	1,539	1,539	1,533	1,535	1,100	1,535
2020-12-14	1,538	1,555	1,529	1,529	6,200	1,529
2020-12-11	1,532	1,549	1,530	1,537	1,100	1,537
2020-12-10	1,550	1,550	1,525	1,540	3,900	1,540
2020-12-09	1,557	1,557	1,538	1,550	1,300	1,550
2020-12-08	1,534	1,558	1,534	1,558	2,400	1,558
2020-12-07	1,543	1,567	1,540	1,540	1,400	1,540
2020-12-04	1,543	1,553	1,537	1,539	1,700	1,539
2020-12-03	1,540	1,567	1,540	1,551	1,800	1,551
2020-12-02	1,541	1,551	1,534	1,542	2,500	1,542
2020-12-01	1,538	1,555	1,538	1,551	1,600	1,551
2020-11-30	1,571	1,571	1,539	1,539	2,200	1,539
2020-11-27	1,598	1,598	1,570	1,570	4,500	1,570
2020-11-26	1,579	1,604	1,573	1,581	21,700	1,581
2020-11-25	1,500	1,525	1,498	1,525	9,100	1,525
2020-11-24	1,495	1,505	1,495	1,498	1,800	1,498
2020-11-20	1,500	1,500	1,480	1,491	4,800	1,491
2020-11-19	1,500	1,501	1,483	1,483	3,000	1,483
2020-11-18	1,500	1,510	1,500	1,501	2,400	1,501
2020-11-17	1,520	1,520	1,483	1,499	4,700	1,499
2020-11-16	1,500	1,518	1,500	1,505	2,100	1,505
2020-11-13	1,495	1,502	1,480	1,480	5,900	1,480
2020-11-12	1,499	1,507	1,495	1,495	4,500	1,495
2020-11-11	1,500	1,500	1,490	1,498	4,900	1,498
2020-11-10	1,500	1,519	1,500	1,500	16,200	1,500
2020-11-09	1,549	1,549	1,465	1,487	33,500	1,487
2020-11-06	1,565	1,566	1,520	1,538	26,500	1,538
2020-11-05	1,692	1,692	1,565	1,576	17,600	1,576
2020-11-04	1,690	1,697	1,657	1,697	5,000	1,697
2020-11-02	1,636	1,678	1,636	1,678	2,000	1,678
2020-10-30	1,647	1,647	1,636	1,636	900	1,636
2020-10-29	1,635	1,647	1,630	1,635	2,400	1,635
2020-10-28	1,653	1,653	1,635	1,635	800	1,635
2020-10-27	1,635	1,654	1,635	1,644	1,300	1,644
2020-10-26	1,651	1,657	1,640	1,640	1,000	1,640
2020-10-23	1,660	1,660	1,650	1,651	1,900	1,651
2020-10-22	1,648	1,659	1,638	1,659	1,500	1,659
2020-10-21	1,659	1,663	1,644	1,650	1,100	1,650
2020-10-20	1,635	1,665	1,635	1,641	3,200	1,641
2020-10-19	1,667	1,667	1,655	1,655	1,200	1,655
2020-10-16	1,650	1,666	1,648	1,648	1,000	1,648
2020-10-15	1,644	1,664	1,641	1,650	7,700	1,650
2020-10-14	1,700	1,700	1,665	1,694	3,900	1,694
2020-10-13	1,698	1,698	1,693	1,697	1,300	1,697
2020-10-12	1,687	1,697	1,687	1,697	1,300	1,697
2020-10-09	1,687	1,687	1,675	1,684	4,100	1,684
2020-10-08	1,672	1,680	1,672	1,680	1,000	1,680
2020-10-07	1,667	1,670	1,657	1,659	1,100	1,659
2020-10-06	1,642	1,667	1,642	1,660	800	1,660
2020-10-05	1,637	1,637	1,635	1,636	1,300	1,636
2020-10-02	1,662	1,662	1,635	1,635	3,300	1,635
2020-09-30	1,675	1,675	1,662	1,662	400	1,662
2020-09-29	1,665	1,665	1,658	1,659	600	1,659
2020-09-28	1,689	1,689	1,665	1,679	1,000	1,679
2020-09-25	1,656	1,676	1,649	1,665	4,700	1,665
2020-09-24	1,702	1,702	1,649	1,657	4,700	1,657
2020-09-23	1,698	1,708	1,691	1,702	3,500	1,702
2020-09-18	1,695	1,698	1,680	1,698	2,200	1,698
2020-09-17	1,655	1,679	1,655	1,677	2,800	1,677
2020-09-16	1,652	1,653	1,650	1,653	2,200	1,653
2020-09-15	1,637	1,653	1,635	1,641	3,600	1,641
2020-09-14	1,634	1,644	1,634	1,640	2,100	1,640
2020-09-11	1,634	1,645	1,631	1,632	7,200	1,632
2020-09-10	1,634	1,646	1,633	1,646	900	1,646
2020-09-09	1,634	1,635	1,632	1,632	800	1,632
2020-09-08	1,638	1,651	1,638	1,642	1,500	1,642
2020-09-07	1,637	1,656	1,637	1,637	1,700	1,637
2020-09-04	1,636	1,636	1,631	1,636	2,900	1,636
2020-09-03	1,650	1,660	1,637	1,640	1,400	1,640
2020-09-02	1,661	1,661	1,645	1,645	3,200	1,645
2020-09-01	1,660	1,660	1,651	1,651	800	1,651
2020-08-31	1,679	1,679	1,650	1,660	3,100	1,660
2020-08-28	1,650	1,663	1,635	1,642	9,700	1,642
2020-08-27	1,656	1,674	1,653	1,653	4,700	1,653
2020-08-26	1,685	1,685	1,650	1,650	2,700	1,650
2020-08-25	1,714	1,714	1,679	1,685	3,600	1,685
2020-08-24	1,705	1,705	1,690	1,690	400	1,690
2020-08-21	1,710	1,710	1,690	1,704	400	1,704
2020-08-20	1,675	1,715	1,675	1,681	400	1,681
2020-08-19	1,715	1,715	1,675	1,675	2,200	1,675
2020-08-18	1,721	1,721	1,700	1,700	1,000	1,700
2020-08-17	1,683	1,691	1,672	1,689	5,400	1,689
2020-08-14	1,703	1,719	1,670	1,683	3,900	1,683
2020-08-13	1,690	1,703	1,673	1,703	8,400	1,703
2020-08-12	1,694	1,694	1,672	1,672	4,000	1,672
2020-08-11	1,698	1,705	1,694	1,694	2,300	1,694
2020-08-07	1,687	1,698	1,660	1,698	8,600	1,698
2020-08-06	1,760	1,786	1,673	1,686	20,300	1,686
2020-08-05	1,750	1,760	1,741	1,755	2,400	1,755
2020-08-04	1,758	1,758	1,741	1,755	3,700	1,755
2020-08-03	1,729	1,758	1,723	1,736	2,900	1,736
2020-07-31	1,800	1,800	1,710	1,710	7,200	1,710
2020-07-30	1,831	1,831	1,801	1,801	2,300	1,801
2020-07-29	1,847	1,867	1,826	1,830	3,000	1,830
2020-07-28	1,840	1,870	1,831	1,870	5,600	1,870
2020-07-27	1,848	1,857	1,840	1,840	2,300	1,840
2020-07-22	1,817	1,842	1,804	1,837	2,700	1,837
2020-07-21	1,788	1,817	1,788	1,817	2,700	1,817
2020-07-20	1,789	1,800	1,789	1,797	3,200	1,797
2020-07-17	1,788	1,820	1,770	1,773	8,100	1,773
2020-07-16	1,765	1,788	1,760	1,788	2,800	1,788
2020-07-15	1,750	1,752	1,745	1,746	3,100	1,746
2020-07-14	1,758	1,786	1,750	1,750	3,800	1,750
2020-07-13	1,797	1,797	1,751	1,758	2,300	1,758
2020-07-10	1,823	1,823	1,741	1,741	7,600	1,741
2020-07-09	1,806	1,830	1,789	1,789	5,100	1,789
2020-07-08	1,840	1,861	1,804	1,806	4,900	1,806
2020-07-07	1,895	1,895	1,835	1,843	5,900	1,843
2020-07-06	1,900	1,913	1,873	1,885	4,900	1,885
2020-07-03	1,851	1,890	1,851	1,873	2,500	1,873
2020-07-02	1,911	1,911	1,859	1,859	3,500	1,859
2020-07-01	1,912	1,930	1,896	1,920	3,300	1,920
2020-06-30	1,919	1,928	1,900	1,913	2,800	1,913
2020-06-29	1,946	1,946	1,882	1,891	3,400	1,891
2020-06-26	1,900	1,936	1,900	1,906	8,700	1,906
2020-06-25	1,811	1,936	1,790	1,900	13,800	1,900
2020-06-24	1,831	1,834	1,824	1,824	1,500	1,824
2020-06-23	1,849	1,850	1,830	1,836	1,500	1,836
2020-06-22	1,809	1,851	1,809	1,851	8,200	1,851
2020-06-19	1,850	1,850	1,797	1,797	7,600	1,797
2020-06-18	1,751	1,820	1,731	1,819	11,900	1,819
2020-06-17	1,760	1,760	1,735	1,744	1,300	1,744
2020-06-16	1,728	1,755	1,714	1,754	6,200	1,754
2020-06-15	1,722	1,738	1,690	1,707	3,200	1,707
2020-06-12	1,693	1,715	1,673	1,715	7,000	1,715
2020-06-11	1,736	1,742	1,718	1,734	4,200	1,734
2020-06-10	1,726	1,745	1,713	1,733	3,500	1,733
2020-06-09	1,713	1,735	1,713	1,717	15,200	1,717
2020-06-08	1,746	1,760	1,746	1,753	4,900	1,753
2020-06-05	1,733	1,740	1,730	1,737	2,500	1,737
2020-06-04	1,785	1,785	1,727	1,751	7,600	1,751
2020-06-03	1,785	1,801	1,780	1,780	6,600	1,780
2020-06-02	1,786	1,798	1,782	1,782	1,400	1,782
2020-06-01	1,800	1,804	1,790	1,802	1,600	1,802
2020-05-29	1,802	1,802	1,770	1,790	3,900	1,790
2020-05-28	1,789	1,815	1,762	1,771	5,700	1,771
2020-05-27	1,790	1,792	1,757	1,757	2,400	1,757
2020-05-26	1,779	1,794	1,760	1,774	3,800	1,774
2020-05-25	1,704	1,769	1,691	1,761	4,500	1,761
2020-05-22	1,711	1,723	1,655	1,704	3,200	1,704
2020-05-21	1,690	1,754	1,690	1,711	7,700	1,711
2020-05-20	1,693	1,701	1,650	1,650	4,700	1,650
2020-05-19	1,691	1,700	1,680	1,699	3,700	1,699
2020-05-18	1,680	1,690	1,641	1,689	2,200	1,689
2020-05-15	1,703	1,711	1,642	1,650	14,600	1,650
2020-05-14	1,778	1,787	1,680	1,688	15,200	1,688
2020-05-13	1,771	1,785	1,769	1,778	1,800	1,778
2020-05-12	1,764	1,799	1,736	1,782	11,100	1,782
2020-05-11	1,744	1,769	1,730	1,764	9,900	1,764
2020-05-08	1,790	1,790	1,722	1,740	10,800	1,740
2020-05-07	1,790	1,790	1,751	1,754	3,800	1,754
2020-05-01	1,812	1,820	1,741	1,750	9,400	1,750
2020-04-30	1,840	1,857	1,807	1,807	10,700	1,807
2020-04-28	1,786	1,820	1,786	1,811	4,800	1,811
2020-04-27	1,790	1,815	1,766	1,795	10,800	1,795
2020-04-24	1,762	1,799	1,746	1,758	7,600	1,758
2020-04-23	1,742	1,802	1,725	1,767	11,200	1,767
2020-04-22	1,735	1,905	1,710	1,742	37,100	1,742
2020-04-21	1,920	1,959	1,705	1,760	67,300	1,760
2020-04-20	1,955	2,100	1,820	1,897	185,000	1,897
2020-04-17	1,652	1,906	1,652	1,795	79,600	1,795
2020-04-16	1,601	1,734	1,601	1,662	27,600	1,662
2020-04-15	1,649	1,697	1,622	1,629	4,000	1,629
2020-04-14	1,669	1,672	1,642	1,648	900	1,648
2020-04-13	1,706	1,749	1,615	1,669	6,000	1,669
2020-04-10	1,697	1,710	1,694	1,708	1,400	1,708
2020-04-09	1,696	1,734	1,695	1,726	3,900	1,726
2020-04-08	1,628	1,699	1,627	1,695	3,200	1,695
2020-04-07	1,653	1,669	1,619	1,645	3,700	1,645
2020-04-06	1,545	1,636	1,545	1,615	8,100	1,615
2020-04-03	1,533	1,547	1,525	1,537	1,500	1,537
2020-04-02	1,570	1,580	1,524	1,539	3,500	1,539
2020-04-01	1,633	1,633	1,596	1,596	900	1,596
2020-03-31	1,664	1,664	1,644	1,651	2,100	1,651
2020-03-30	1,612	1,641	1,600	1,624	4,500	1,624
2020-03-27	1,715	1,766	1,710	1,732	5,600	1,732
2020-03-26	1,690	1,709	1,650	1,699	4,300	1,699
2020-03-25	1,689	1,699	1,648	1,677	9,000	1,677
2020-03-24	1,611	1,655	1,611	1,635	3,100	1,635
2020-03-23	1,601	1,626	1,582	1,595	4,600	1,595
2020-03-19	1,641	1,687	1,580	1,600	8,100	1,600
2020-03-18	1,609	1,676	1,600	1,601	6,800	1,601
2020-03-17	1,601	1,623	1,564	1,609	6,000	1,609
2020-03-16	1,600	1,690	1,600	1,647	2,200	1,647
2020-03-13	1,580	1,615	1,578	1,590	9,900	1,590
2020-03-12	1,660	1,668	1,620	1,647	6,800	1,647
2020-03-11	1,672	1,695	1,664	1,670	1,900	1,670
2020-03-10	1,580	1,674	1,576	1,667	20,100	1,667
2020-03-09	1,679	1,679	1,598	1,611	9,600	1,611
2020-03-06	1,791	1,791	1,654	1,712	7,500	1,712
2020-03-05	1,828	1,849	1,791	1,803	2,100	1,803
2020-03-04	1,795	1,817	1,777	1,802	2,100	1,802
2020-03-03	1,853	1,853	1,810	1,814	1,900	1,814
2020-03-02	1,770	1,813	1,734	1,813	15,900	1,813
2020-02-28	1,840	1,845	1,754	1,783	20,200	1,783
2020-02-27	1,903	1,903	1,851	1,855	10,600	1,855
2020-02-26	1,922	1,940	1,912	1,930	5,200	1,930
2020-02-25	2,001	2,001	1,908	1,962	9,800	1,962
2020-02-21	2,041	2,041	2,015	2,029	1,800	2,029
2020-02-20	2,100	2,118	2,001	2,060	10,800	2,060
2020-02-19	2,046	2,078	2,011	2,068	17,700	2,068
2020-02-18	2,075	2,343	1,994	2,027	92,600	2,027
2020-02-17	2,099	2,099	2,063	2,082	3,300	2,082
2020-02-14	2,149	2,175	2,100	2,100	7,900	2,100
2020-02-13	2,180	2,189	2,104	2,143	6,100	2,143
2020-02-12	2,139	2,200	2,125	2,200	10,000	2,200
2020-02-10	2,117	2,138	2,101	2,133	4,500	2,133
2020-02-07	2,037	2,188	2,037	2,087	14,300	2,087
2020-02-06	2,050	2,099	1,960	2,033	20,800	2,033
2020-02-05	2,037	2,047	2,001	2,028	5,100	2,028
2020-02-04	2,000	2,067	1,982	2,047	13,900	2,047
2020-02-03	2,088	2,088	2,001	2,001	10,200	2,001
2020-01-31	2,032	2,135	2,032	2,096	11,400	2,096
2020-01-30	2,150	2,170	2,000	2,021	25,400	2,021
2020-01-29	1,989	2,332	1,985	2,100	73,400	2,100
2020-01-28	1,933	1,950	1,915	1,950	9,200	1,950
2020-01-27	1,948	1,950	1,935	1,944	1,100	1,944
2020-01-24	1,950	1,951	1,948	1,951	2,200	1,951
2020-01-23	1,947	1,947	1,942	1,945	900	1,945
2020-01-22	1,950	1,958	1,945	1,947	16,600	1,947
2020-01-21	1,945	1,951	1,940	1,951	8,300	1,951
2020-01-20	1,941	1,951	1,932	1,950	4,200	1,950
2020-01-17	1,948	1,948	1,935	1,942	600	1,942
2020-01-16	1,953	1,960	1,940	1,949	7,200	1,949
2020-01-15	1,962	1,967	1,951	1,961	1,900	1,961
2020-01-14	1,964	1,967	1,926	1,967	1,900	1,967
2020-01-10	1,961	1,973	1,922	1,969	4,100	1,969
2020-01-09	1,974	1,983	1,948	1,960	16,600	1,960
2020-01-08	1,977	1,977	1,921	1,943	4,600	1,943
2020-01-07	1,980	1,982	1,973	1,982	5,800	1,982
2020-01-06	2,050	2,050	1,938	1,980	5,600	1,980

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