ロンシール工業(4224)の株価時系列情報
ロンシール工業(4224)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/17 | 1,635 | 1,640 | 1,620 | 1,620 | 2,200 |
| 2024/04/16 | 1,625 | 1,650 | 1,623 | 1,629 | 2,500 |
| 2024/04/15 | 1,660 | 1,663 | 1,648 | 1,663 | 4,100 |
| 2024/04/12 | 1,665 | 1,674 | 1,652 | 1,663 | 21,700 |
| 2024/04/11 | 1,659 | 1,665 | 1,637 | 1,665 | 10,800 |
| 2024/04/10 | 1,686 | 1,698 | 1,657 | 1,684 | 10,000 |
| 2024/04/09 | 1,698 | 1,711 | 1,690 | 1,698 | 1,200 |
| 2024/04/08 | 1,712 | 1,712 | 1,683 | 1,701 | 3,100 |
| 2024/04/05 | 1,672 | 1,672 | 1,651 | 1,672 | 7,700 |
| 2024/04/04 | 1,698 | 1,700 | 1,680 | 1,690 | 8,800 |
| 2024/04/03 | 1,711 | 1,711 | 1,686 | 1,690 | 6,600 |
| 2024/04/02 | 1,742 | 1,742 | 1,710 | 1,712 | 2,200 |
| 2024/04/01 | 1,734 | 1,745 | 1,734 | 1,745 | 300 |
| 2024/03/29 | 1,742 | 1,750 | 1,722 | 1,735 | 3,400 |
| 2024/03/28 | 1,726 | 1,746 | 1,726 | 1,732 | 2,200 |
| 2024/03/27 | 1,789 | 1,789 | 1,779 | 1,784 | 4,200 |
| 2024/03/26 | 1,790 | 1,790 | 1,778 | 1,784 | 3,000 |
| 2024/03/25 | 1,780 | 1,789 | 1,779 | 1,784 | 6,600 |
| 2024/03/22 | 1,771 | 1,778 | 1,764 | 1,765 | 4,400 |
| 2024/03/21 | 1,770 | 1,783 | 1,765 | 1,767 | 10,600 |
| 2024/03/19 | 1,780 | 1,781 | 1,763 | 1,769 | 2,300 |
| 2024/03/18 | 1,751 | 1,784 | 1,751 | 1,784 | 6,000 |
| 2024/03/15 | 1,780 | 1,780 | 1,764 | 1,770 | 2,200 |
| 2024/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | 1,100 |
| 2024/03/13 | 1,799 | 1,803 | 1,765 | 1,802 | 2,900 |
| 2024/03/12 | 1,764 | 1,775 | 1,748 | 1,775 | 5,800 |
| 2024/03/11 | 1,784 | 1,814 | 1,766 | 1,771 | 12,000 |
| 2024/03/08 | 1,776 | 1,786 | 1,766 | 1,784 | 4,000 |
| 2024/03/07 | 1,770 | 1,780 | 1,770 | 1,776 | 1,200 |
| 2024/03/06 | 1,766 | 1,780 | 1,766 | 1,770 | 3,400 |
| 2024/03/05 | 1,734 | 1,764 | 1,734 | 1,764 | 4,200 |
| 2024/03/04 | 1,761 | 1,761 | 1,726 | 1,740 | 4,300 |
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | 11,000 |
| 2024/02/26 | 1,750 | 1,765 | 1,750 | 1,762 | 18,000 |
| 2024/02/22 | 1,721 | 1,730 | 1,716 | 1,730 | 4,200 |
| 2024/02/21 | 1,718 | 1,718 | 1,710 | 1,713 | 2,300 |
| 2024/02/20 | 1,733 | 1,735 | 1,707 | 1,718 | 6,800 |
| 2024/02/19 | 1,688 | 1,740 | 1,688 | 1,740 | 3,800 |
| 2024/02/16 | 1,700 | 1,717 | 1,697 | 1,700 | 14,200 |
| 2024/02/15 | 1,752 | 1,752 | 1,685 | 1,687 | 8,800 |
| 2024/02/14 | 1,762 | 1,765 | 1,738 | 1,752 | 9,500 |
| 2024/02/13 | 1,794 | 1,794 | 1,749 | 1,761 | 23,600 |
| 2024/02/09 | 1,773 | 1,775 | 1,740 | 1,749 | 12,200 |
| 2024/02/08 | 1,803 | 1,803 | 1,767 | 1,776 | 17,100 |
| 2024/02/07 | 1,800 | 1,806 | 1,770 | 1,806 | 18,200 |
| 2024/02/06 | 1,770 | 1,861 | 1,707 | 1,800 | 73,600 |
| 2024/02/05 | 1,744 | 1,750 | 1,712 | 1,750 | 8,000 |
| 2024/02/02 | 1,736 | 1,749 | 1,726 | 1,743 | 3,400 |
| 2024/02/01 | 1,750 | 1,800 | 1,748 | 1,758 | 6,000 |
| 2024/01/31 | 1,729 | 1,765 | 1,728 | 1,758 | 13,400 |
| 2024/01/30 | 1,755 | 1,760 | 1,729 | 1,729 | 4,100 |
| 2024/01/29 | 1,688 | 1,750 | 1,674 | 1,750 | 7,100 |
| 2024/01/26 | 1,673 | 1,770 | 1,673 | 1,695 | 23,900 |
| 2024/01/25 | 1,612 | 1,663 | 1,612 | 1,663 | 5,800 |
| 2024/01/24 | 1,598 | 1,616 | 1,591 | 1,616 | 5,800 |
| 2024/01/23 | 1,611 | 1,611 | 1,590 | 1,591 | 5,400 |
| 2024/01/22 | 1,617 | 1,617 | 1,600 | 1,610 | 3,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,589 | 1,598 | 4,900 |
| 2024/01/18 | 1,610 | 1,612 | 1,598 | 1,604 | 4,500 |
| 2024/01/17 | 1,608 | 1,632 | 1,598 | 1,619 | 10,500 |
| 2024/01/16 | 1,599 | 1,600 | 1,568 | 1,589 | 7,400 |
| 2024/01/15 | 1,600 | 1,606 | 1,591 | 1,599 | 15,800 |
| 2024/01/12 | 1,588 | 1,608 | 1,588 | 1,599 | 11,400 |
| 2024/01/11 | 1,571 | 1,589 | 1,571 | 1,583 | 9,500 |
| 2024/01/10 | 1,565 | 1,571 | 1,563 | 1,568 | 4,700 |
| 2024/01/09 | 1,525 | 1,565 | 1,525 | 1,565 | 26,400 |
| 2024/01/05 | 1,518 | 1,525 | 1,514 | 1,521 | 5,100 |
| 2024/01/04 | 1,500 | 1,525 | 1,491 | 1,515 | 8,200 |
| 2023/12/29 | 1,497 | 1,500 | 1,491 | 1,500 | 5,100 |
| 2023/12/28 | 1,491 | 1,496 | 1,481 | 1,496 | 3,500 |
| 2023/12/27 | 1,497 | 1,497 | 1,481 | 1,491 | 8,500 |
| 2023/12/26 | 1,496 | 1,496 | 1,490 | 1,495 | 2,200 |
| 2023/12/25 | 1,497 | 1,500 | 1,490 | 1,492 | 3,800 |
| 2023/12/22 | 1,498 | 1,498 | 1,490 | 1,497 | 500 |
| 2023/12/21 | 1,495 | 1,500 | 1,493 | 1,493 | 5,500 |
| 2023/12/20 | 1,493 | 1,503 | 1,493 | 1,500 | 2,900 |
| 2023/12/19 | 1,497 | 1,501 | 1,491 | 1,497 | 4,800 |
| 2023/12/18 | 1,493 | 1,501 | 1,493 | 1,501 | 2,000 |
| 2023/12/15 | 1,504 | 1,504 | 1,493 | 1,493 | 800 |
| 2023/12/14 | 1,494 | 1,505 | 1,492 | 1,504 | 2,900 |
| 2023/12/13 | 1,499 | 1,501 | 1,487 | 1,492 | 8,300 |
| 2023/12/12 | 1,492 | 1,502 | 1,483 | 1,496 | 12,400 |
| 2023/12/11 | 1,489 | 1,492 | 1,480 | 1,492 | 2,900 |
| 2023/12/08 | 1,477 | 1,482 | 1,461 | 1,467 | 7,300 |
| 2023/12/07 | 1,515 | 1,515 | 1,480 | 1,480 | 12,100 |
| 2023/12/06 | 1,515 | 1,515 | 1,500 | 1,505 | 4,700 |
| 2023/12/05 | 1,511 | 1,518 | 1,504 | 1,512 | 3,100 |
| 2023/12/04 | 1,521 | 1,548 | 1,507 | 1,520 | 8,300 |
| 2023/12/01 | 1,524 | 1,524 | 1,498 | 1,507 | 3,600 |
| 2023/11/30 | 1,505 | 1,525 | 1,500 | 1,525 | 3,700 |
| 2023/11/29 | 1,493 | 1,499 | 1,491 | 1,498 | 1,200 |
| 2023/11/28 | 1,499 | 1,499 | 1,485 | 1,493 | 1,600 |
| 2023/11/27 | 1,477 | 1,499 | 1,477 | 1,499 | 5,900 |
| 2023/11/24 | 1,481 | 1,488 | 1,481 | 1,482 | 1,200 |
| 2023/11/22 | 1,484 | 1,500 | 1,480 | 1,488 | 2,700 |
| 2023/11/21 | 1,470 | 1,476 | 1,470 | 1,474 | 1,900 |
| 2023/11/20 | 1,472 | 1,480 | 1,468 | 1,468 | 16,600 |
| 2023/11/17 | 1,470 | 1,479 | 1,455 | 1,470 | 4,500 |
| 2023/11/16 | 1,468 | 1,479 | 1,467 | 1,479 | 6,300 |
| 2023/11/15 | 1,476 | 1,476 | 1,467 | 1,468 | 2,700 |
| 2023/11/14 | 1,487 | 1,487 | 1,451 | 1,477 | 3,300 |
| 2023/11/13 | 1,483 | 1,490 | 1,472 | 1,483 | 3,100 |
| 2023/11/10 | 1,480 | 1,500 | 1,479 | 1,479 | 5,700 |
| 2023/11/09 | 1,474 | 1,480 | 1,473 | 1,480 | 600 |
| 2023/11/08 | 1,493 | 1,493 | 1,474 | 1,479 | 2,000 |
| 2023/11/07 | 1,525 | 1,526 | 1,476 | 1,489 | 12,100 |
| 2023/11/06 | 1,507 | 1,619 | 1,507 | 1,525 | 50,900 |
| 2023/11/02 | 1,489 | 1,495 | 1,483 | 1,495 | 3,000 |
| 2023/11/01 | 1,470 | 1,497 | 1,465 | 1,489 | 6,300 |
| 2023/10/31 | 1,468 | 1,468 | 1,430 | 1,446 | 7,600 |
| 2023/10/30 | 1,434 | 1,445 | 1,429 | 1,440 | 5,600 |
| 2023/10/27 | 1,450 | 1,450 | 1,429 | 1,433 | 1,400 |
| 2023/10/26 | 1,431 | 1,451 | 1,430 | 1,440 | 1,900 |
| 2023/10/25 | 1,448 | 1,455 | 1,439 | 1,440 | 2,800 |
| 2023/10/24 | 1,458 | 1,458 | 1,430 | 1,440 | 2,700 |
| 2023/10/23 | 1,444 | 1,467 | 1,444 | 1,444 | 4,100 |
| 2023/10/20 | 1,445 | 1,458 | 1,440 | 1,444 | 1,400 |
| 2023/10/19 | 1,448 | 1,448 | 1,431 | 1,437 | 1,700 |
| 2023/10/18 | 1,440 | 1,462 | 1,440 | 1,448 | 2,900 |
| 2023/10/17 | 1,446 | 1,449 | 1,439 | 1,439 | 3,800 |
| 2023/10/16 | 1,428 | 1,449 | 1,428 | 1,449 | 2,000 |
| 2023/10/13 | 1,453 | 1,460 | 1,445 | 1,445 | 4,400 |
| 2023/10/12 | 1,460 | 1,470 | 1,450 | 1,463 | 5,300 |
| 2023/10/11 | 1,456 | 1,460 | 1,450 | 1,457 | 1,800 |
| 2023/10/10 | 1,490 | 1,490 | 1,458 | 1,460 | 9,500 |
| 2023/10/06 | 1,463 | 1,479 | 1,460 | 1,460 | 18,500 |
| 2023/10/05 | 1,460 | 1,479 | 1,458 | 1,459 | 1,900 |
| 2023/10/04 | 1,483 | 1,484 | 1,456 | 1,456 | 3,900 |
| 2023/10/03 | 1,509 | 1,510 | 1,480 | 1,489 | 3,800 |
| 2023/10/02 | 1,476 | 1,530 | 1,476 | 1,501 | 4,100 |
| 2023/09/29 | 1,525 | 1,525 | 1,480 | 1,502 | 2,100 |
| 2023/09/28 | 1,519 | 1,528 | 1,478 | 1,525 | 5,300 |
| 2023/09/27 | 1,500 | 1,529 | 1,495 | 1,518 | 10,500 |
| 2023/09/26 | 1,549 | 1,549 | 1,530 | 1,533 | 1,500 |
| 2023/09/25 | 1,531 | 1,554 | 1,518 | 1,554 | 3,600 |
| 2023/09/22 | 1,537 | 1,537 | 1,525 | 1,530 | 2,400 |
| 2023/09/21 | 1,540 | 1,542 | 1,526 | 1,538 | 17,200 |
| 2023/09/20 | 1,527 | 1,527 | 1,509 | 1,527 | 8,100 |
| 2023/09/19 | 1,525 | 1,527 | 1,500 | 1,527 | 6,700 |
| 2023/09/15 | 1,507 | 1,512 | 1,500 | 1,501 | 5,500 |
| 2023/09/14 | 1,524 | 1,527 | 1,511 | 1,520 | 9,200 |
| 2023/09/13 | 1,524 | 1,524 | 1,513 | 1,520 | 6,800 |
| 2023/09/12 | 1,528 | 1,528 | 1,521 | 1,523 | 2,300 |
| 2023/09/11 | 1,534 | 1,540 | 1,519 | 1,528 | 5,700 |
| 2023/09/08 | 1,536 | 1,538 | 1,520 | 1,530 | 4,300 |
| 2023/09/07 | 1,501 | 1,555 | 1,501 | 1,539 | 19,900 |
| 2023/09/06 | 1,500 | 1,503 | 1,492 | 1,501 | 5,900 |
| 2023/09/05 | 1,495 | 1,503 | 1,495 | 1,503 | 5,500 |
| 2023/09/04 | 1,484 | 1,499 | 1,482 | 1,498 | 6,600 |
| 2023/09/01 | 1,454 | 1,484 | 1,454 | 1,484 | 6,800 |
| 2023/08/31 | 1,475 | 1,475 | 1,467 | 1,474 | 2,300 |
| 2023/08/30 | 1,464 | 1,470 | 1,457 | 1,467 | 2,500 |
| 2023/08/29 | 1,471 | 1,471 | 1,457 | 1,466 | 2,200 |
| 2023/08/28 | 1,448 | 1,468 | 1,444 | 1,468 | 24,200 |
| 2023/08/25 | 1,430 | 1,444 | 1,430 | 1,443 | 800 |
| 2023/08/24 | 1,428 | 1,440 | 1,428 | 1,440 | 1,100 |
| 2023/08/23 | 1,420 | 1,444 | 1,420 | 1,438 | 3,800 |
| 2023/08/22 | 1,429 | 1,429 | 1,421 | 1,424 | 2,300 |
| 2023/08/21 | 1,423 | 1,433 | 1,415 | 1,429 | 5,500 |
| 2023/08/18 | 1,437 | 1,437 | 1,416 | 1,421 | 6,200 |
| 2023/08/17 | 1,450 | 1,450 | 1,437 | 1,437 | 3,700 |
| 2023/08/16 | 1,454 | 1,454 | 1,443 | 1,450 | 2,600 |
| 2023/08/15 | 1,444 | 1,450 | 1,444 | 1,447 | 2,100 |
| 2023/08/14 | 1,439 | 1,444 | 1,438 | 1,443 | 2,400 |
| 2023/08/10 | 1,434 | 1,439 | 1,431 | 1,438 | 5,200 |
| 2023/08/09 | 1,423 | 1,440 | 1,423 | 1,438 | 2,800 |
| 2023/08/08 | 1,418 | 1,429 | 1,418 | 1,421 | 600 |
| 2023/08/07 | 1,411 | 1,439 | 1,410 | 1,422 | 6,300 |
| 2023/08/04 | 1,391 | 1,448 | 1,386 | 1,420 | 11,900 |
| 2023/08/03 | 1,403 | 1,405 | 1,386 | 1,391 | 7,700 |
| 2023/08/02 | 1,413 | 1,433 | 1,403 | 1,403 | 1,000 |
| 2023/08/01 | 1,418 | 1,418 | 1,407 | 1,407 | 8,900 |
| 2023/07/31 | 1,430 | 1,430 | 1,402 | 1,418 | 1,800 |
| 2023/07/28 | 1,406 | 1,406 | 1,395 | 1,400 | 5,900 |
| 2023/07/27 | 1,415 | 1,415 | 1,401 | 1,406 | 3,500 |
| 2023/07/26 | 1,412 | 1,418 | 1,410 | 1,415 | 2,600 |
| 2023/07/25 | 1,392 | 1,399 | 1,392 | 1,399 | 1,600 |
| 2023/07/24 | 1,394 | 1,394 | 1,392 | 1,392 | 400 |
| 2023/07/21 | 1,389 | 1,391 | 1,387 | 1,389 | 700 |
| 2023/07/20 | 1,389 | 1,389 | 1,385 | 1,387 | 600 |
| 2023/07/19 | 1,387 | 1,387 | 1,380 | 1,380 | 500 |
| 2023/07/18 | 1,376 | 1,383 | 1,376 | 1,378 | 1,000 |
| 2023/07/14 | 1,390 | 1,391 | 1,382 | 1,382 | 2,800 |
| 2023/07/13 | 1,375 | 1,388 | 1,375 | 1,385 | 1,100 |
| 2023/07/12 | 1,378 | 1,380 | 1,378 | 1,380 | 400 |
| 2023/07/11 | 1,378 | 1,385 | 1,376 | 1,378 | 26,600 |
| 2023/07/10 | 1,382 | 1,392 | 1,380 | 1,380 | 4,400 |
| 2023/07/07 | 1,386 | 1,392 | 1,375 | 1,385 | 3,200 |
| 2023/07/06 | 1,385 | 1,386 | 1,378 | 1,386 | 4,600 |
| 2023/07/05 | 1,382 | 1,384 | 1,375 | 1,378 | 2,100 |
| 2023/07/04 | 1,386 | 1,387 | 1,382 | 1,382 | 1,600 |
| 2023/07/03 | 1,373 | 1,385 | 1,373 | 1,385 | 1,600 |
| 2023/06/30 | 1,384 | 1,384 | 1,365 | 1,372 | 4,400 |
| 2023/06/29 | 1,367 | 1,382 | 1,367 | 1,375 | 1,000 |
| 2023/06/28 | 1,375 | 1,392 | 1,366 | 1,366 | 3,000 |
| 2023/06/27 | 1,362 | 1,362 | 1,362 | 1,362 | 1,000 |
| 2023/06/26 | 1,375 | 1,395 | 1,362 | 1,379 | 2,700 |