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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,612 | 1,639 | 1,612 | 1,639 | 300 |
| 2024/07/25 | 1,650 | 1,654 | 1,630 | 1,630 | 3,600 |
| 2024/07/24 | 1,660 | 1,670 | 1,660 | 1,667 | 3,600 |
| 2024/07/23 | 1,662 | 1,670 | 1,661 | 1,662 | 1,000 |
| 2024/07/22 | 1,675 | 1,675 | 1,674 | 1,674 | 600 |
| 2024/07/19 | 1,682 | 1,682 | 1,661 | 1,677 | 2,100 |
| 2024/07/18 | 1,656 | 1,676 | 1,651 | 1,676 | 2,600 |
| 2024/07/17 | 1,660 | 1,700 | 1,660 | 1,680 | 6,600 |
| 2024/07/16 | 1,679 | 1,679 | 1,662 | 1,662 | 1,500 |
| 2024/07/12 | 1,681 | 1,681 | 1,661 | 1,661 | 7,000 |
| 2024/07/11 | 1,673 | 1,682 | 1,673 | 1,681 | 900 |
| 2024/07/10 | 1,683 | 1,683 | 1,670 | 1,671 | 2,000 |
| 2024/07/09 | 1,679 | 1,685 | 1,670 | 1,677 | 1,300 |
| 2024/07/08 | 1,678 | 1,678 | 1,668 | 1,678 | 1,500 |
| 2024/07/05 | 1,668 | 1,678 | 1,668 | 1,678 | 1,300 |
| 2024/07/04 | 1,651 | 1,668 | 1,651 | 1,668 | 2,400 |
| 2024/07/03 | 1,670 | 1,674 | 1,660 | 1,661 | 1,500 |
| 2024/07/02 | 1,670 | 1,677 | 1,657 | 1,670 | 800 |
| 2024/07/01 | 1,662 | 1,680 | 1,634 | 1,676 | 3,600 |
| 2024/06/28 | 1,630 | 1,658 | 1,630 | 1,658 | 4,200 |
| 2024/06/27 | 1,635 | 1,636 | 1,629 | 1,630 | 3,200 |
| 2024/06/26 | 1,651 | 1,655 | 1,643 | 1,644 | 4,400 |
| 2024/06/25 | 1,650 | 1,651 | 1,649 | 1,651 | 3,700 |
| 2024/06/24 | 1,622 | 1,650 | 1,622 | 1,650 | 1,700 |
| 2024/06/21 | 1,621 | 1,645 | 1,620 | 1,622 | 4,200 |
| 2024/06/20 | 1,634 | 1,634 | 1,621 | 1,621 | 2,300 |
| 2024/06/19 | 1,611 | 1,623 | 1,611 | 1,623 | 600 |
| 2024/06/18 | 1,621 | 1,629 | 1,615 | 1,615 | 1,000 |
| 2024/06/17 | 1,590 | 1,615 | 1,587 | 1,615 | 8,200 |
| 2024/06/14 | 1,595 | 1,601 | 1,590 | 1,596 | 2,700 |
| 2024/06/13 | 1,596 | 1,600 | 1,595 | 1,595 | 2,100 |
| 2024/06/12 | 1,597 | 1,609 | 1,596 | 1,596 | 1,300 |
| 2024/06/11 | 1,596 | 1,603 | 1,596 | 1,597 | 1,500 |
| 2024/06/10 | 1,592 | 1,601 | 1,592 | 1,596 | 2,500 |
| 2024/06/07 | 1,601 | 1,601 | 1,591 | 1,592 | 3,800 |
| 2024/06/06 | 1,592 | 1,595 | 1,592 | 1,595 | 2,600 |
| 2024/06/05 | 1,592 | 1,597 | 1,592 | 1,592 | 1,300 |
| 2024/06/04 | 1,606 | 1,615 | 1,590 | 1,592 | 7,500 |
| 2024/06/03 | 1,625 | 1,625 | 1,606 | 1,606 | 800 |
| 2024/05/31 | 1,614 | 1,614 | 1,600 | 1,600 | 1,700 |
| 2024/05/30 | 1,610 | 1,611 | 1,600 | 1,600 | 7,400 |
| 2024/05/29 | 1,601 | 1,625 | 1,601 | 1,610 | 800 |
| 2024/05/28 | 1,606 | 1,610 | 1,600 | 1,600 | 1,600 |
| 2024/05/27 | 1,586 | 1,610 | 1,586 | 1,610 | 2,000 |
| 2024/05/24 | 1,581 | 1,595 | 1,581 | 1,582 | 1,200 |
| 2024/05/23 | 1,586 | 1,597 | 1,581 | 1,581 | 900 |
| 2024/05/22 | 1,561 | 1,597 | 1,561 | 1,597 | 1,900 |
| 2024/05/21 | 1,555 | 1,568 | 1,555 | 1,561 | 500 |
| 2024/05/20 | 1,555 | 1,563 | 1,550 | 1,552 | 5,900 |
| 2024/05/17 | 1,551 | 1,578 | 1,551 | 1,555 | 2,600 |
| 2024/05/16 | 1,595 | 1,595 | 1,533 | 1,558 | 8,100 |
| 2024/05/15 | 1,601 | 1,634 | 1,581 | 1,595 | 8,300 |
| 2024/05/14 | 1,676 | 1,745 | 1,540 | 1,625 | 38,800 |
| 2024/05/13 | 1,663 | 1,677 | 1,660 | 1,665 | 1,200 |
| 2024/05/10 | 1,675 | 1,687 | 1,663 | 1,663 | 2,900 |
| 2024/05/09 | 1,680 | 1,686 | 1,680 | 1,684 | 300 |
| 2024/05/08 | 1,672 | 1,674 | 1,670 | 1,674 | 1,000 |
| 2024/05/07 | 1,663 | 1,695 | 1,663 | 1,670 | 3,000 |
| 2024/05/02 | 1,645 | 1,665 | 1,645 | 1,663 | 900 |
| 2024/05/01 | 1,665 | 1,665 | 1,659 | 1,659 | 1,400 |
| 2024/04/30 | 1,660 | 1,689 | 1,649 | 1,665 | 7,000 |
| 2024/04/26 | 1,635 | 1,659 | 1,620 | 1,645 | 2,700 |
| 2024/04/25 | 1,649 | 1,663 | 1,620 | 1,620 | 1,600 |
| 2024/04/24 | 1,630 | 1,630 | 1,610 | 1,630 | 3,200 |
| 2024/04/23 | 1,618 | 1,624 | 1,618 | 1,624 | 500 |
| 2024/04/22 | 1,600 | 1,641 | 1,600 | 1,610 | 2,900 |
| 2024/04/19 | 1,635 | 1,635 | 1,599 | 1,606 | 7,500 |
| 2024/04/18 | 1,637 | 1,640 | 1,622 | 1,628 | 2,200 |
| 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 |