1. HOME >
  2. 株価時系列 >
  3. 4224 >
  4. 2020年

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
2020-12-301,5151,5301,5091,5101,3001,510
2020-12-291,5211,5381,5021,5033,3001,503
2020-12-281,5291,5291,5151,5154,2001,515
2020-12-251,5151,5391,5151,5296001,529
2020-12-241,5281,5291,5101,5123,3001,512
2020-12-231,5481,5481,5281,5295,5001,529
2020-12-221,5001,5101,5001,50018,7001,500
2020-12-211,5181,5191,5081,5155,1001,515
2020-12-181,5291,5291,5021,5145,1001,514
2020-12-171,5351,5351,5201,5202,3001,520
2020-12-161,5361,5361,5351,5351,0001,535
2020-12-151,5391,5391,5331,5351,1001,535
2020-12-141,5381,5551,5291,5296,2001,529
2020-12-111,5321,5491,5301,5371,1001,537
2020-12-101,5501,5501,5251,5403,9001,540
2020-12-091,5571,5571,5381,5501,3001,550
2020-12-081,5341,5581,5341,5582,4001,558
2020-12-071,5431,5671,5401,5401,4001,540
2020-12-041,5431,5531,5371,5391,7001,539
2020-12-031,5401,5671,5401,5511,8001,551
2020-12-021,5411,5511,5341,5422,5001,542
2020-12-011,5381,5551,5381,5511,6001,551
2020-11-301,5711,5711,5391,5392,2001,539
2020-11-271,5981,5981,5701,5704,5001,570
2020-11-261,5791,6041,5731,58121,7001,581
2020-11-251,5001,5251,4981,5259,1001,525
2020-11-241,4951,5051,4951,4981,8001,498
2020-11-201,5001,5001,4801,4914,8001,491
2020-11-191,5001,5011,4831,4833,0001,483
2020-11-181,5001,5101,5001,5012,4001,501
2020-11-171,5201,5201,4831,4994,7001,499
2020-11-161,5001,5181,5001,5052,1001,505
2020-11-131,4951,5021,4801,4805,9001,480
2020-11-121,4991,5071,4951,4954,5001,495
2020-11-111,5001,5001,4901,4984,9001,498
2020-11-101,5001,5191,5001,50016,2001,500
2020-11-091,5491,5491,4651,48733,5001,487
2020-11-061,5651,5661,5201,53826,5001,538
2020-11-051,6921,6921,5651,57617,6001,576
2020-11-041,6901,6971,6571,6975,0001,697
2020-11-021,6361,6781,6361,6782,0001,678
2020-10-301,6471,6471,6361,6369001,636
2020-10-291,6351,6471,6301,6352,4001,635
2020-10-281,6531,6531,6351,6358001,635
2020-10-271,6351,6541,6351,6441,3001,644
2020-10-261,6511,6571,6401,6401,0001,640
2020-10-231,6601,6601,6501,6511,9001,651
2020-10-221,6481,6591,6381,6591,5001,659
2020-10-211,6591,6631,6441,6501,1001,650
2020-10-201,6351,6651,6351,6413,2001,641
2020-10-191,6671,6671,6551,6551,2001,655
2020-10-161,6501,6661,6481,6481,0001,648
2020-10-151,6441,6641,6411,6507,7001,650
2020-10-141,7001,7001,6651,6943,9001,694
2020-10-131,6981,6981,6931,6971,3001,697
2020-10-121,6871,6971,6871,6971,3001,697
2020-10-091,6871,6871,6751,6844,1001,684
2020-10-081,6721,6801,6721,6801,0001,680
2020-10-071,6671,6701,6571,6591,1001,659
2020-10-061,6421,6671,6421,6608001,660
2020-10-051,6371,6371,6351,6361,3001,636
2020-10-021,6621,6621,6351,6353,3001,635
2020-09-301,6751,6751,6621,6624001,662
2020-09-291,6651,6651,6581,6596001,659
2020-09-281,6891,6891,6651,6791,0001,679
2020-09-251,6561,6761,6491,6654,7001,665
2020-09-241,7021,7021,6491,6574,7001,657
2020-09-231,6981,7081,6911,7023,5001,702
2020-09-181,6951,6981,6801,6982,2001,698
2020-09-171,6551,6791,6551,6772,8001,677
2020-09-161,6521,6531,6501,6532,2001,653
2020-09-151,6371,6531,6351,6413,6001,641
2020-09-141,6341,6441,6341,6402,1001,640
2020-09-111,6341,6451,6311,6327,2001,632
2020-09-101,6341,6461,6331,6469001,646
2020-09-091,6341,6351,6321,6328001,632
2020-09-081,6381,6511,6381,6421,5001,642
2020-09-071,6371,6561,6371,6371,7001,637
2020-09-041,6361,6361,6311,6362,9001,636
2020-09-031,6501,6601,6371,6401,4001,640
2020-09-021,6611,6611,6451,6453,2001,645
2020-09-011,6601,6601,6511,6518001,651
2020-08-311,6791,6791,6501,6603,1001,660
2020-08-281,6501,6631,6351,6429,7001,642
2020-08-271,6561,6741,6531,6534,7001,653
2020-08-261,6851,6851,6501,6502,7001,650
2020-08-251,7141,7141,6791,6853,6001,685
2020-08-241,7051,7051,6901,6904001,690
2020-08-211,7101,7101,6901,7044001,704
2020-08-201,6751,7151,6751,6814001,681
2020-08-191,7151,7151,6751,6752,2001,675
2020-08-181,7211,7211,7001,7001,0001,700
2020-08-171,6831,6911,6721,6895,4001,689
2020-08-141,7031,7191,6701,6833,9001,683
2020-08-131,6901,7031,6731,7038,4001,703
2020-08-121,6941,6941,6721,6724,0001,672
2020-08-111,6981,7051,6941,6942,3001,694
2020-08-071,6871,6981,6601,6988,6001,698
2020-08-061,7601,7861,6731,68620,3001,686
2020-08-051,7501,7601,7411,7552,4001,755
2020-08-041,7581,7581,7411,7553,7001,755
2020-08-031,7291,7581,7231,7362,9001,736
2020-07-311,8001,8001,7101,7107,2001,710
2020-07-301,8311,8311,8011,8012,3001,801
2020-07-291,8471,8671,8261,8303,0001,830
2020-07-281,8401,8701,8311,8705,6001,870
2020-07-271,8481,8571,8401,8402,3001,840
2020-07-221,8171,8421,8041,8372,7001,837
2020-07-211,7881,8171,7881,8172,7001,817
2020-07-201,7891,8001,7891,7973,2001,797
2020-07-171,7881,8201,7701,7738,1001,773
2020-07-161,7651,7881,7601,7882,8001,788
2020-07-151,7501,7521,7451,7463,1001,746
2020-07-141,7581,7861,7501,7503,8001,750
2020-07-131,7971,7971,7511,7582,3001,758
2020-07-101,8231,8231,7411,7417,6001,741
2020-07-091,8061,8301,7891,7895,1001,789
2020-07-081,8401,8611,8041,8064,9001,806
2020-07-071,8951,8951,8351,8435,9001,843
2020-07-061,9001,9131,8731,8854,9001,885
2020-07-031,8511,8901,8511,8732,5001,873
2020-07-021,9111,9111,8591,8593,5001,859
2020-07-011,9121,9301,8961,9203,3001,920
2020-06-301,9191,9281,9001,9132,8001,913
2020-06-291,9461,9461,8821,8913,4001,891
2020-06-261,9001,9361,9001,9068,7001,906
2020-06-251,8111,9361,7901,90013,8001,900
2020-06-241,8311,8341,8241,8241,5001,824
2020-06-231,8491,8501,8301,8361,5001,836
2020-06-221,8091,8511,8091,8518,2001,851
2020-06-191,8501,8501,7971,7977,6001,797
2020-06-181,7511,8201,7311,81911,9001,819
2020-06-171,7601,7601,7351,7441,3001,744
2020-06-161,7281,7551,7141,7546,2001,754
2020-06-151,7221,7381,6901,7073,2001,707
2020-06-121,6931,7151,6731,7157,0001,715
2020-06-111,7361,7421,7181,7344,2001,734
2020-06-101,7261,7451,7131,7333,5001,733
2020-06-091,7131,7351,7131,71715,2001,717
2020-06-081,7461,7601,7461,7534,9001,753
2020-06-051,7331,7401,7301,7372,5001,737
2020-06-041,7851,7851,7271,7517,6001,751
2020-06-031,7851,8011,7801,7806,6001,780
2020-06-021,7861,7981,7821,7821,4001,782
2020-06-011,8001,8041,7901,8021,6001,802
2020-05-291,8021,8021,7701,7903,9001,790
2020-05-281,7891,8151,7621,7715,7001,771
2020-05-271,7901,7921,7571,7572,4001,757
2020-05-261,7791,7941,7601,7743,8001,774
2020-05-251,7041,7691,6911,7614,5001,761
2020-05-221,7111,7231,6551,7043,2001,704
2020-05-211,6901,7541,6901,7117,7001,711
2020-05-201,6931,7011,6501,6504,7001,650
2020-05-191,6911,7001,6801,6993,7001,699
2020-05-181,6801,6901,6411,6892,2001,689
2020-05-151,7031,7111,6421,65014,6001,650
2020-05-141,7781,7871,6801,68815,2001,688
2020-05-131,7711,7851,7691,7781,8001,778
2020-05-121,7641,7991,7361,78211,1001,782
2020-05-111,7441,7691,7301,7649,9001,764
2020-05-081,7901,7901,7221,74010,8001,740
2020-05-071,7901,7901,7511,7543,8001,754
2020-05-011,8121,8201,7411,7509,4001,750
2020-04-301,8401,8571,8071,80710,7001,807
2020-04-281,7861,8201,7861,8114,8001,811
2020-04-271,7901,8151,7661,79510,8001,795
2020-04-241,7621,7991,7461,7587,6001,758
2020-04-231,7421,8021,7251,76711,2001,767
2020-04-221,7351,9051,7101,74237,1001,742
2020-04-211,9201,9591,7051,76067,3001,760
2020-04-201,9552,1001,8201,897185,0001,897
2020-04-171,6521,9061,6521,79579,6001,795
2020-04-161,6011,7341,6011,66227,6001,662
2020-04-151,6491,6971,6221,6294,0001,629
2020-04-141,6691,6721,6421,6489001,648
2020-04-131,7061,7491,6151,6696,0001,669
2020-04-101,6971,7101,6941,7081,4001,708
2020-04-091,6961,7341,6951,7263,9001,726
2020-04-081,6281,6991,6271,6953,2001,695
2020-04-071,6531,6691,6191,6453,7001,645
2020-04-061,5451,6361,5451,6158,1001,615
2020-04-031,5331,5471,5251,5371,5001,537
2020-04-021,5701,5801,5241,5393,5001,539
2020-04-011,6331,6331,5961,5969001,596
2020-03-311,6641,6641,6441,6512,1001,651
2020-03-301,6121,6411,6001,6244,5001,624
2020-03-271,7151,7661,7101,7325,6001,732
2020-03-261,6901,7091,6501,6994,3001,699
2020-03-251,6891,6991,6481,6779,0001,677
2020-03-241,6111,6551,6111,6353,1001,635
2020-03-231,6011,6261,5821,5954,6001,595
2020-03-191,6411,6871,5801,6008,1001,600
2020-03-181,6091,6761,6001,6016,8001,601
2020-03-171,6011,6231,5641,6096,0001,609
2020-03-161,6001,6901,6001,6472,2001,647
2020-03-131,5801,6151,5781,5909,9001,590
2020-03-121,6601,6681,6201,6476,8001,647
2020-03-111,6721,6951,6641,6701,9001,670
2020-03-101,5801,6741,5761,66720,1001,667
2020-03-091,6791,6791,5981,6119,6001,611
2020-03-061,7911,7911,6541,7127,5001,712
2020-03-051,8281,8491,7911,8032,1001,803
2020-03-041,7951,8171,7771,8022,1001,802
2020-03-031,8531,8531,8101,8141,9001,814
2020-03-021,7701,8131,7341,81315,9001,813
2020-02-281,8401,8451,7541,78320,2001,783
2020-02-271,9031,9031,8511,85510,6001,855
2020-02-261,9221,9401,9121,9305,2001,930
2020-02-252,0012,0011,9081,9629,8001,962
2020-02-212,0412,0412,0152,0291,8002,029
2020-02-202,1002,1182,0012,06010,8002,060
2020-02-192,0462,0782,0112,06817,7002,068
2020-02-182,0752,3431,9942,02792,6002,027
2020-02-172,0992,0992,0632,0823,3002,082
2020-02-142,1492,1752,1002,1007,9002,100
2020-02-132,1802,1892,1042,1436,1002,143
2020-02-122,1392,2002,1252,20010,0002,200
2020-02-102,1172,1382,1012,1334,5002,133
2020-02-072,0372,1882,0372,08714,3002,087
2020-02-062,0502,0991,9602,03320,8002,033
2020-02-052,0372,0472,0012,0285,1002,028
2020-02-042,0002,0671,9822,04713,9002,047
2020-02-032,0882,0882,0012,00110,2002,001
2020-01-312,0322,1352,0322,09611,4002,096
2020-01-302,1502,1702,0002,02125,4002,021
2020-01-291,9892,3321,9852,10073,4002,100
2020-01-281,9331,9501,9151,9509,2001,950
2020-01-271,9481,9501,9351,9441,1001,944
2020-01-241,9501,9511,9481,9512,2001,951
2020-01-231,9471,9471,9421,9459001,945
2020-01-221,9501,9581,9451,94716,6001,947
2020-01-211,9451,9511,9401,9518,3001,951
2020-01-201,9411,9511,9321,9504,2001,950
2020-01-171,9481,9481,9351,9426001,942
2020-01-161,9531,9601,9401,9497,2001,949
2020-01-151,9621,9671,9511,9611,9001,961
2020-01-141,9641,9671,9261,9671,9001,967
2020-01-101,9611,9731,9221,9694,1001,969
2020-01-091,9741,9831,9481,96016,6001,960
2020-01-081,9771,9771,9211,9434,6001,943
2020-01-071,9801,9821,9731,9825,8001,982
2020-01-062,0502,0501,9381,9805,6001,980

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