4224 ロンシール工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,493	1,493	1,489	1,490	1,400	1,490
2021-12-29	1,483	1,488	1,480	1,486	3,500	1,486
2021-12-28	1,475	1,480	1,475	1,477	13,200	1,477
2021-12-27	1,474	1,494	1,471	1,475	8,800	1,475
2021-12-24	1,480	1,480	1,469	1,474	7,200	1,474
2021-12-23	1,478	1,480	1,475	1,475	14,200	1,475
2021-12-22	1,480	1,484	1,475	1,477	7,200	1,477
2021-12-21	1,477	1,493	1,471	1,480	10,900	1,480
2021-12-20	1,494	1,495	1,479	1,486	2,200	1,486
2021-12-17	1,492	1,498	1,491	1,491	1,100	1,491
2021-12-16	1,497	1,499	1,494	1,494	2,900	1,494
2021-12-15	1,496	1,498	1,495	1,498	3,700	1,498
2021-12-14	1,490	1,495	1,490	1,490	4,700	1,490
2021-12-13	1,494	1,495	1,482	1,494	3,300	1,494
2021-12-10	1,495	1,495	1,494	1,494	2,300	1,494
2021-12-09	1,486	1,492	1,485	1,485	2,500	1,485
2021-12-08	1,491	1,492	1,486	1,486	7,100	1,486
2021-12-07	1,489	1,494	1,488	1,492	11,000	1,492
2021-12-06	1,483	1,489	1,482	1,489	7,000	1,489
2021-12-03	1,480	1,481	1,477	1,481	3,000	1,481
2021-12-02	1,480	1,480	1,467	1,476	3,300	1,476
2021-12-01	1,495	1,495	1,488	1,488	3,800	1,488
2021-11-30	1,493	1,506	1,493	1,495	700	1,495
2021-11-29	1,496	1,499	1,488	1,496	7,700	1,496
2021-11-26	1,511	1,511	1,496	1,505	2,500	1,505
2021-11-25	1,498	1,512	1,498	1,512	2,800	1,512
2021-11-24	1,498	1,512	1,498	1,505	2,100	1,505
2021-11-22	1,498	1,500	1,497	1,497	1,700	1,497
2021-11-19	1,510	1,510	1,500	1,505	5,200	1,505
2021-11-18	1,510	1,519	1,507	1,510	1,500	1,510
2021-11-17	1,517	1,523	1,515	1,515	700	1,515
2021-11-16	1,524	1,524	1,517	1,517	1,300	1,517
2021-11-15	1,510	1,525	1,509	1,524	3,700	1,524
2021-11-12	1,507	1,515	1,507	1,510	2,500	1,510
2021-11-11	1,514	1,514	1,506	1,506	2,000	1,506
2021-11-10	1,515	1,518	1,510	1,510	4,100	1,510
2021-11-09	1,519	1,519	1,512	1,512	3,700	1,512
2021-11-08	1,525	1,525	1,516	1,519	12,700	1,519
2021-11-05	1,541	1,541	1,519	1,525	5,600	1,525
2021-11-04	1,520	1,546	1,518	1,541	10,100	1,541
2021-11-02	1,502	1,515	1,502	1,515	2,700	1,515
2021-11-01	1,502	1,502	1,501	1,502	1,300	1,502
2021-10-29	1,511	1,511	1,502	1,502	1,800	1,502
2021-10-28	1,510	1,510	1,506	1,506	200	1,506
2021-10-27	1,505	1,510	1,505	1,510	500	1,510
2021-10-26	1,510	1,510	1,502	1,505	1,200	1,505
2021-10-25	1,508	1,510	1,508	1,510	500	1,510
2021-10-22	1,508	1,508	1,505	1,505	400	1,505
2021-10-21	1,506	1,508	1,506	1,508	700	1,508
2021-10-20	1,507	1,512	1,505	1,506	700	1,506
2021-10-19	1,506	1,513	1,506	1,512	1,000	1,512
2021-10-18	1,510	1,513	1,506	1,506	1,900	1,506
2021-10-15	1,503	1,506	1,502	1,505	1,000	1,505
2021-10-14	1,505	1,506	1,501	1,503	2,000	1,503
2021-10-13	1,513	1,513	1,509	1,509	300	1,509
2021-10-12	1,508	1,514	1,505	1,506	1,300	1,506
2021-10-11	1,514	1,515	1,510	1,511	1,900	1,511
2021-10-08	1,507	1,511	1,502	1,506	13,300	1,506
2021-10-07	1,501	1,503	1,501	1,503	500	1,503
2021-10-06	1,505	1,505	1,501	1,501	1,500	1,501
2021-10-05	1,502	1,502	1,491	1,501	4,000	1,501
2021-10-04	1,503	1,505	1,501	1,503	2,900	1,503
2021-10-01	1,525	1,525	1,495	1,502	12,700	1,502
2021-09-30	1,537	1,537	1,525	1,525	2,900	1,525
2021-09-29	1,527	1,529	1,524	1,525	1,800	1,525
2021-09-28	1,541	1,541	1,530	1,535	2,600	1,535
2021-09-27	1,538	1,538	1,531	1,535	7,100	1,535
2021-09-24	1,528	1,532	1,524	1,532	1,900	1,532
2021-09-22	1,522	1,526	1,519	1,522	5,800	1,522
2021-09-21	1,536	1,536	1,520	1,532	10,400	1,532
2021-09-17	1,522	1,540	1,520	1,540	3,900	1,540
2021-09-16	1,525	1,531	1,515	1,522	8,900	1,522
2021-09-15	1,514	1,523	1,514	1,522	2,500	1,522
2021-09-14	1,520	1,524	1,518	1,521	1,200	1,521
2021-09-13	1,515	1,521	1,512	1,520	9,200	1,520
2021-09-10	1,522	1,522	1,515	1,515	1,600	1,515
2021-09-09	1,519	1,523	1,514	1,516	1,300	1,516
2021-09-08	1,516	1,519	1,513	1,519	13,900	1,519
2021-09-07	1,525	1,525	1,515	1,515	3,100	1,515
2021-09-06	1,515	1,523	1,514	1,516	3,100	1,516
2021-09-03	1,510	1,511	1,505	1,511	1,800	1,511
2021-09-02	1,509	1,510	1,504	1,510	1,700	1,510
2021-09-01	1,503	1,510	1,503	1,509	7,600	1,509
2021-08-31	1,503	1,503	1,500	1,503	1,200	1,503
2021-08-30	1,502	1,505	1,501	1,501	2,200	1,501
2021-08-27	1,495	1,505	1,487	1,504	6,500	1,504
2021-08-26	1,501	1,501	1,498	1,498	3,200	1,498
2021-08-25	1,494	1,506	1,491	1,506	3,000	1,506
2021-08-24	1,491	1,500	1,489	1,500	1,800	1,500
2021-08-23	1,501	1,501	1,491	1,492	1,000	1,492
2021-08-20	1,502	1,502	1,481	1,499	12,200	1,499
2021-08-19	1,501	1,506	1,492	1,502	4,600	1,502
2021-08-18	1,506	1,506	1,490	1,501	6,300	1,501
2021-08-17	1,504	1,506	1,495	1,506	3,700	1,506
2021-08-16	1,499	1,504	1,496	1,504	4,200	1,504
2021-08-13	1,507	1,507	1,499	1,499	1,700	1,499
2021-08-12	1,508	1,508	1,500	1,505	1,800	1,505
2021-08-11	1,500	1,504	1,495	1,504	2,800	1,504
2021-08-10	1,500	1,504	1,491	1,492	3,300	1,492
2021-08-06	1,491	1,503	1,491	1,503	3,100	1,503
2021-08-05	1,512	1,520	1,490	1,490	8,600	1,490
2021-08-04	1,511	1,520	1,511	1,512	1,700	1,512
2021-08-03	1,510	1,526	1,507	1,511	5,200	1,511
2021-08-02	1,508	1,510	1,506	1,510	2,400	1,510
2021-07-30	1,515	1,515	1,507	1,508	2,300	1,508
2021-07-29	1,509	1,515	1,509	1,515	500	1,515
2021-07-28	1,515	1,516	1,508	1,510	700	1,510
2021-07-27	1,509	1,519	1,506	1,516	1,300	1,516
2021-07-26	1,514	1,515	1,507	1,513	1,800	1,513
2021-07-21	1,515	1,515	1,502	1,502	4,100	1,502
2021-07-20	1,510	1,513	1,510	1,513	600	1,513
2021-07-19	1,511	1,514	1,503	1,510	2,700	1,510
2021-07-16	1,516	1,516	1,506	1,511	6,200	1,511
2021-07-15	1,514	1,520	1,513	1,516	8,200	1,516
2021-07-14	1,509	1,519	1,508	1,510	1,800	1,510
2021-07-13	1,516	1,520	1,506	1,509	2,700	1,509
2021-07-12	1,512	1,515	1,500	1,508	3,300	1,508
2021-07-09	1,517	1,517	1,503	1,509	2,900	1,509
2021-07-08	1,516	1,519	1,510	1,519	10,400	1,519
2021-07-07	1,520	1,530	1,516	1,516	7,700	1,516
2021-07-06	1,518	1,524	1,517	1,524	3,300	1,524
2021-07-05	1,529	1,529	1,517	1,518	2,300	1,518
2021-07-02	1,526	1,529	1,521	1,529	1,900	1,529
2021-07-01	1,520	1,521	1,516	1,520	700	1,520
2021-06-30	1,523	1,523	1,514	1,515	3,200	1,515
2021-06-29	1,514	1,515	1,514	1,514	1,100	1,514
2021-06-28	1,514	1,514	1,508	1,514	1,800	1,514
2021-06-25	1,510	1,510	1,506	1,506	600	1,506
2021-06-24	1,505	1,510	1,505	1,505	2,600	1,505
2021-06-23	1,503	1,510	1,503	1,503	3,400	1,503
2021-06-22	1,508	1,513	1,501	1,502	5,500	1,502
2021-06-21	1,509	1,516	1,495	1,500	18,400	1,500
2021-06-18	1,546	1,553	1,534	1,534	12,900	1,534
2021-06-17	1,528	1,540	1,526	1,527	4,200	1,527
2021-06-16	1,523	1,535	1,521	1,528	5,200	1,528
2021-06-15	1,524	1,532	1,520	1,525	2,800	1,525
2021-06-14	1,537	1,537	1,521	1,525	7,700	1,525
2021-06-11	1,527	1,532	1,521	1,532	2,600	1,532
2021-06-10	1,525	1,530	1,521	1,524	3,800	1,524
2021-06-09	1,537	1,537	1,520	1,521	7,500	1,521
2021-06-08	1,521	1,541	1,512	1,527	18,000	1,527
2021-06-07	1,522	1,522	1,491	1,498	12,300	1,498
2021-06-04	1,521	1,521	1,513	1,513	3,800	1,513
2021-06-03	1,510	1,521	1,505	1,521	3,100	1,521
2021-06-02	1,508	1,508	1,505	1,506	2,800	1,506
2021-06-01	1,509	1,514	1,508	1,508	1,000	1,508
2021-05-31	1,515	1,515	1,502	1,508	3,900	1,508
2021-05-28	1,503	1,512	1,503	1,509	1,900	1,509
2021-05-27	1,498	1,508	1,498	1,501	4,300	1,501
2021-05-26	1,512	1,512	1,500	1,508	2,600	1,508
2021-05-25	1,510	1,518	1,499	1,509	6,900	1,509
2021-05-24	1,513	1,520	1,510	1,510	7,700	1,510
2021-05-21	1,508	1,513	1,492	1,502	6,200	1,502
2021-05-20	1,509	1,517	1,505	1,507	4,300	1,507
2021-05-19	1,517	1,517	1,508	1,508	2,100	1,508
2021-05-18	1,501	1,519	1,501	1,518	2,400	1,518
2021-05-17	1,514	1,514	1,496	1,501	10,100	1,501
2021-05-14	1,555	1,564	1,513	1,514	32,600	1,514
2021-05-13	1,482	1,540	1,482	1,535	30,700	1,535
2021-05-12	1,508	1,520	1,481	1,493	10,300	1,493
2021-05-11	1,526	1,526	1,508	1,508	5,100	1,508
2021-05-10	1,515	1,530	1,515	1,528	7,500	1,528
2021-05-07	1,497	1,511	1,497	1,509	3,900	1,509
2021-05-06	1,490	1,495	1,488	1,491	5,900	1,491
2021-04-30	1,500	1,500	1,488	1,488	9,600	1,488
2021-04-28	1,507	1,516	1,496	1,496	8,000	1,496
2021-04-27	1,501	1,518	1,501	1,516	6,300	1,516
2021-04-26	1,502	1,517	1,481	1,501	26,300	1,501
2021-04-23	1,502	1,518	1,499	1,499	8,000	1,499
2021-04-22	1,510	1,522	1,507	1,507	8,000	1,507
2021-04-21	1,532	1,532	1,506	1,506	30,700	1,506
2021-04-20	1,547	1,552	1,532	1,533	7,600	1,533
2021-04-19	1,541	1,550	1,538	1,547	14,300	1,547
2021-04-16	1,538	1,543	1,538	1,542	4,100	1,542
2021-04-15	1,536	1,544	1,533	1,536	4,300	1,536
2021-04-14	1,534	1,539	1,526	1,529	6,500	1,529
2021-04-13	1,532	1,545	1,525	1,527	17,200	1,527
2021-04-12	1,545	1,545	1,525	1,525	31,800	1,525
2021-04-09	1,535	1,538	1,525	1,536	8,000	1,536
2021-04-08	1,546	1,553	1,527	1,533	8,600	1,533
2021-04-07	1,537	1,557	1,530	1,545	21,200	1,545
2021-04-06	1,530	1,535	1,517	1,533	12,600	1,533
2021-04-05	1,508	1,535	1,504	1,524	10,200	1,524
2021-04-02	1,502	1,515	1,501	1,501	14,900	1,501
2021-04-01	1,514	1,514	1,494	1,499	26,400	1,499
2021-03-31	1,501	1,506	1,497	1,503	7,200	1,503
2021-03-30	1,500	1,509	1,495	1,501	9,700	1,501
2021-03-29	1,516	1,530	1,513	1,519	23,900	1,519
2021-03-26	1,530	1,530	1,503	1,515	44,200	1,515
2021-03-25	1,513	1,528	1,513	1,522	9,800	1,522
2021-03-24	1,525	1,539	1,511	1,518	17,600	1,518
2021-03-23	1,548	1,548	1,530	1,543	26,500	1,543
2021-03-22	1,544	1,545	1,535	1,538	15,600	1,538
2021-03-19	1,535	1,548	1,530	1,545	28,300	1,545
2021-03-18	1,545	1,549	1,538	1,546	19,400	1,546
2021-03-17	1,545	1,575	1,539	1,540	52,500	1,540
2021-03-16	1,538	1,545	1,520	1,544	11,200	1,544
2021-03-15	1,520	1,554	1,509	1,541	30,600	1,541
2021-03-12	1,518	1,525	1,495	1,504	54,400	1,504
2021-03-11	1,486	1,495	1,483	1,488	60,000	1,488
2021-03-10	1,485	1,490	1,483	1,485	25,200	1,485
2021-03-09	1,485	1,493	1,484	1,485	23,400	1,485
2021-03-08	1,510	1,513	1,481	1,485	23,600	1,485
2021-03-05	1,488	1,496	1,482	1,494	4,400	1,494
2021-03-04	1,490	1,495	1,485	1,488	7,400	1,488
2021-03-03	1,492	1,499	1,483	1,490	13,000	1,490
2021-03-02	1,502	1,516	1,485	1,493	27,200	1,493
2021-03-01	1,495	1,507	1,495	1,505	14,500	1,505
2021-02-26	1,510	1,511	1,488	1,490	42,400	1,490
2021-02-25	1,487	1,531	1,487	1,510	37,100	1,510
2021-02-24	1,495	1,500	1,485	1,485	13,200	1,485
2021-02-22	1,492	1,496	1,489	1,493	6,600	1,493
2021-02-19	1,478	1,495	1,478	1,485	5,200	1,485
2021-02-18	1,491	1,497	1,470	1,478	13,100	1,478
2021-02-17	1,493	1,495	1,485	1,490	8,200	1,490
2021-02-16	1,519	1,520	1,491	1,493	27,900	1,493
2021-02-15	1,517	1,534	1,510	1,517	23,000	1,517
2021-02-12	1,492	1,515	1,486	1,509	30,700	1,509
2021-02-10	1,462	1,470	1,461	1,465	20,200	1,465
2021-02-09	1,467	1,471	1,458	1,460	87,700	1,460
2021-02-08	1,484	1,485	1,465	1,467	37,200	1,467
2021-02-05	1,474	1,475	1,467	1,474	12,000	1,474
2021-02-04	1,473	1,480	1,468	1,468	28,600	1,468
2021-02-03	1,473	1,485	1,470	1,471	11,700	1,471
2021-02-02	1,471	1,479	1,471	1,472	3,900	1,472
2021-02-01	1,469	1,479	1,469	1,471	3,400	1,471
2021-01-29	1,480	1,482	1,469	1,469	2,300	1,469
2021-01-28	1,476	1,476	1,466	1,476	5,000	1,476
2021-01-27	1,469	1,473	1,467	1,468	6,100	1,468
2021-01-26	1,485	1,490	1,469	1,469	32,000	1,469
2021-01-25	1,485	1,493	1,484	1,485	4,300	1,485
2021-01-22	1,489	1,494	1,484	1,484	3,900	1,484
2021-01-21	1,493	1,506	1,489	1,489	4,300	1,489
2021-01-20	1,488	1,498	1,486	1,488	4,200	1,488
2021-01-19	1,492	1,500	1,483	1,487	6,200	1,487
2021-01-18	1,485	1,507	1,485	1,489	4,900	1,489
2021-01-15	1,505	1,508	1,495	1,497	1,500	1,497
2021-01-14	1,498	1,513	1,495	1,502	4,300	1,502
2021-01-13	1,496	1,511	1,494	1,498	3,100	1,498
2021-01-12	1,511	1,515	1,494	1,500	4,200	1,500
2021-01-08	1,495	1,510	1,493	1,494	8,600	1,494
2021-01-07	1,486	1,500	1,482	1,491	9,300	1,491
2021-01-06	1,503	1,503	1,474	1,486	9,000	1,486
2021-01-05	1,499	1,503	1,486	1,503	3,100	1,503
2021-01-04	1,510	1,520	1,499	1,499	3,000	1,499

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