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 |
|---|---|---|---|---|---|
| 1983/12/28 | 190 | 190 | 184 | 184 | 14,000 |
| 1983/12/27 | 192 | 192 | 191 | 191 | 5,000 |
| 1983/12/26 | 193 | 193 | 191 | 191 | 10,000 |
| 1983/12/24 | 193 | 193 | 192 | 192 | 2,000 |
| 1983/12/23 | 200 | 200 | 194 | 194 | 2,000 |
| 1983/12/22 | 200 | 200 | 191 | 193 | 6,000 |
| 1983/12/21 | 195 | 198 | 195 | 198 | 7,000 |
| 1983/12/20 | 193 | 194 | 193 | 194 | 7,000 |
| 1983/12/19 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/12/15 | 191 | 191 | 190 | 190 | 15,000 |
| 1983/12/14 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/12/13 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/12/12 | 194 | 194 | 190 | 190 | 4,000 |
| 1983/12/09 | 194 | 198 | 194 | 194 | 17,000 |
| 1983/12/08 | 195 | 195 | 186 | 190 | 20,000 |
| 1983/12/07 | 198 | 198 | 190 | 198 | 13,000 |
| 1983/12/06 | 198 | 200 | 197 | 200 | 4,000 |
| 1983/12/05 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/12/03 | 200 | 200 | 197 | 200 | 7,000 |
| 1983/12/02 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/12/01 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/11/30 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/11/29 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/11/28 | 201 | 201 | 200 | 200 | 13,000 |
| 1983/11/26 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/11/25 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/11/24 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/11/22 | 211 | 211 | 210 | 210 | 11,000 |
| 1983/11/21 | 210 | 215 | 206 | 210 | 13,000 |
| 1983/11/19 | 210 | 210 | 210 | 210 | 18,000 |
| 1983/11/18 | 207 | 210 | 207 | 210 | 7,000 |
| 1983/11/17 | 201 | 210 | 201 | 210 | 12,000 |
| 1983/11/16 | 200 | 201 | 200 | 200 | 11,000 |
| 1983/11/15 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/11/14 | 190 | 190 | 190 | 190 | 11,000 |
| 1983/11/11 | 210 | 210 | 205 | 210 | 22,000 |
| 1983/11/10 | 208 | 210 | 208 | 210 | 18,000 |
| 1983/11/09 | 207 | 209 | 206 | 209 | 8,000 |
| 1983/11/08 | 205 | 206 | 205 | 206 | 5,000 |
| 1983/11/07 | 208 | 208 | 208 | 208 | 7,000 |
| 1983/11/04 | 210 | 210 | 205 | 205 | 7,000 |
| 1983/11/01 | 211 | 213 | 210 | 210 | 20,000 |
| 1983/10/31 | 203 | 212 | 203 | 212 | 16,000 |
| 1983/10/29 | 201 | 201 | 201 | 201 | 4,000 |
| 1983/10/28 | 197 | 200 | 197 | 200 | 12,000 |
| 1983/10/26 | 212 | 212 | 212 | 212 | 1,000 |
| 1983/10/25 | 205 | 213 | 205 | 213 | 17,000 |
| 1983/10/24 | 205 | 215 | 205 | 215 | 5,000 |
| 1983/10/22 | 207 | 207 | 207 | 207 | 7,000 |
| 1983/10/21 | 215 | 215 | 214 | 214 | 5,000 |
| 1983/10/20 | 215 | 215 | 215 | 215 | 7,000 |
| 1983/10/19 | 214 | 215 | 213 | 214 | 17,000 |
| 1983/10/18 | 217 | 220 | 217 | 217 | 31,000 |
| 1983/10/17 | 207 | 207 | 207 | 207 | 7,000 |
| 1983/10/14 | 195 | 196 | 195 | 196 | 4,000 |
| 1983/10/13 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/10/12 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/10/11 | 201 | 201 | 201 | 201 | 2,000 |
| 1983/10/07 | 200 | 201 | 200 | 201 | 6,000 |
| 1983/10/06 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/10/05 | 200 | 200 | 200 | 200 | 8,000 |
| 1983/10/04 | 186 | 186 | 186 | 186 | 14,000 |
| 1983/10/03 | 194 | 198 | 194 | 198 | 4,000 |
| 1983/10/01 | 191 | 191 | 191 | 191 | 10,000 |
| 1983/09/29 | 194 | 194 | 190 | 194 | 19,000 |
| 1983/09/28 | 194 | 194 | 190 | 190 | 12,000 |
| 1983/09/27 | 194 | 194 | 190 | 190 | 15,000 |
| 1983/09/26 | 198 | 198 | 195 | 195 | 7,000 |
| 1983/09/24 | 197 | 198 | 197 | 197 | 12,000 |
| 1983/09/22 | 202 | 202 | 197 | 197 | 18,000 |
| 1983/09/21 | 202 | 202 | 202 | 202 | 6,000 |
| 1983/09/20 | 205 | 205 | 202 | 202 | 7,000 |
| 1983/09/19 | 203 | 203 | 202 | 202 | 11,000 |
| 1983/09/17 | 205 | 205 | 205 | 205 | 7,000 |
| 1983/09/16 | 206 | 206 | 205 | 205 | 3,000 |
| 1983/09/14 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/09/12 | 205 | 205 | 205 | 205 | 2,000 |
| 1983/09/09 | 203 | 203 | 203 | 203 | 10,000 |
| 1983/09/08 | 205 | 205 | 204 | 204 | 4,000 |
| 1983/09/07 | 205 | 205 | 203 | 203 | 2,000 |
| 1983/09/06 | 203 | 203 | 203 | 203 | 2,000 |
| 1983/09/05 | 202 | 202 | 202 | 202 | 5,000 |
| 1983/09/02 | 202 | 202 | 202 | 202 | 7,000 |
| 1983/09/01 | 212 | 212 | 201 | 201 | 8,000 |
| 1983/08/31 | 210 | 210 | 209 | 209 | 10,000 |
| 1983/08/30 | 212 | 212 | 208 | 208 | 6,000 |
| 1983/08/29 | 206 | 206 | 201 | 201 | 12,000 |
| 1983/08/27 | 205 | 206 | 205 | 205 | 11,000 |
| 1983/08/26 | 208 | 208 | 205 | 205 | 2,000 |
| 1983/08/25 | 211 | 211 | 210 | 210 | 6,000 |
| 1983/08/24 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/08/23 | 211 | 211 | 210 | 210 | 14,000 |
| 1983/08/22 | 215 | 215 | 213 | 213 | 9,000 |
| 1983/08/20 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/08/19 | 211 | 211 | 211 | 211 | 5,000 |
| 1983/08/18 | 211 | 211 | 211 | 211 | 9,000 |
| 1983/08/17 | 210 | 211 | 210 | 211 | 6,000 |
| 1983/08/16 | 220 | 220 | 215 | 215 | 3,000 |
| 1983/08/15 | 213 | 220 | 210 | 220 | 7,000 |
| 1983/08/12 | 213 | 213 | 213 | 213 | 5,000 |
| 1983/08/11 | 213 | 213 | 213 | 213 | 3,000 |
| 1983/08/10 | 213 | 213 | 213 | 213 | 7,000 |
| 1983/08/09 | 215 | 215 | 215 | 215 | 6,000 |
| 1983/08/08 | 218 | 218 | 215 | 215 | 4,000 |
| 1983/08/06 | 219 | 219 | 218 | 218 | 8,000 |
| 1983/08/05 | 219 | 220 | 219 | 220 | 8,000 |
| 1983/08/04 | 215 | 217 | 215 | 217 | 8,000 |
| 1983/08/03 | 215 | 215 | 213 | 213 | 3,000 |
| 1983/08/02 | 219 | 219 | 212 | 212 | 5,000 |
| 1983/08/01 | 219 | 219 | 219 | 219 | 7,000 |
| 1983/07/30 | 219 | 219 | 218 | 218 | 7,000 |
| 1983/07/29 | 224 | 224 | 220 | 220 | 14,000 |
| 1983/07/28 | 226 | 226 | 224 | 224 | 20,000 |
| 1983/07/27 | 226 | 226 | 225 | 225 | 8,000 |
| 1983/07/26 | 224 | 227 | 224 | 225 | 14,000 |
| 1983/07/25 | 228 | 230 | 228 | 228 | 27,000 |
| 1983/07/23 | 222 | 223 | 222 | 223 | 5,000 |
| 1983/07/22 | 220 | 220 | 220 | 220 | 27,000 |
| 1983/07/21 | 219 | 220 | 217 | 217 | 22,000 |
| 1983/07/20 | 220 | 222 | 217 | 217 | 16,000 |
| 1983/07/19 | 224 | 225 | 215 | 215 | 42,000 |
| 1983/07/18 | 220 | 224 | 220 | 220 | 18,000 |
| 1983/07/15 | 212 | 220 | 212 | 217 | 31,000 |
| 1983/07/14 | 221 | 225 | 210 | 210 | 39,000 |
| 1983/07/13 | 225 | 225 | 221 | 221 | 19,000 |
| 1983/07/12 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/07/11 | 226 | 226 | 225 | 226 | 9,000 |
| 1983/07/09 | 226 | 234 | 225 | 225 | 14,000 |
| 1983/07/08 | 231 | 231 | 224 | 224 | 26,000 |
| 1983/07/07 | 228 | 235 | 227 | 235 | 28,000 |
| 1983/07/06 | 234 | 234 | 227 | 228 | 8,000 |
| 1983/07/05 | 235 | 236 | 230 | 236 | 24,000 |
| 1983/07/04 | 222 | 228 | 222 | 225 | 24,000 |
| 1983/07/02 | 234 | 234 | 220 | 220 | 10,000 |
| 1983/07/01 | 233 | 236 | 230 | 230 | 20,000 |
| 1983/06/30 | 232 | 240 | 231 | 231 | 29,000 |
| 1983/06/29 | 240 | 246 | 235 | 235 | 39,000 |
| 1983/06/28 | 240 | 240 | 235 | 237 | 60,000 |
| 1983/06/27 | 260 | 261 | 245 | 250 | 143,000 |
| 1983/06/25 | 250 | 255 | 246 | 255 | 190,000 |
| 1983/06/24 | 240 | 241 | 235 | 240 | 90,000 |
| 1983/06/23 | 222 | 235 | 221 | 235 | 202,000 |
| 1983/06/22 | 221 | 225 | 221 | 222 | 74,000 |
| 1983/06/21 | 220 | 222 | 210 | 210 | 53,000 |
| 1983/06/20 | 232 | 234 | 220 | 220 | 133,000 |
| 1983/06/17 | 217 | 232 | 213 | 225 | 214,000 |
| 1983/06/16 | 201 | 213 | 200 | 212 | 95,000 |
| 1983/06/15 | 193 | 200 | 193 | 199 | 43,000 |
| 1983/06/14 | 185 | 190 | 183 | 190 | 7,000 |
| 1983/06/13 | 180 | 185 | 180 | 185 | 10,000 |
| 1983/06/11 | 185 | 185 | 180 | 185 | 17,000 |
| 1983/06/10 | 181 | 181 | 180 | 180 | 11,000 |
| 1983/06/08 | 189 | 189 | 180 | 180 | 2,000 |
| 1983/06/07 | 190 | 190 | 190 | 190 | 1,000 |
| 1983/06/06 | 190 | 195 | 190 | 190 | 14,000 |
| 1983/06/04 | 195 | 195 | 195 | 195 | 17,000 |
| 1983/06/03 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/06/02 | 185 | 195 | 185 | 195 | 16,000 |
| 1983/06/01 | 186 | 186 | 186 | 186 | 14,000 |
| 1983/05/31 | 192 | 193 | 190 | 190 | 23,000 |
| 1983/05/30 | 196 | 196 | 191 | 191 | 23,000 |
| 1983/05/28 | 193 | 195 | 193 | 195 | 15,000 |
| 1983/05/27 | 191 | 199 | 191 | 191 | 62,000 |
| 1983/05/26 | 190 | 201 | 190 | 195 | 104,000 |
| 1983/05/25 | 161 | 185 | 161 | 185 | 59,000 |
| 1983/05/20 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/05/19 | 157 | 157 | 157 | 157 | 2,000 |
| 1983/05/18 | 168 | 168 | 165 | 165 | 8,000 |
| 1983/05/13 | 173 | 173 | 173 | 173 | 1,000 |
| 1983/05/12 | 174 | 174 | 174 | 174 | 10,000 |
| 1983/05/11 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/05/10 | 170 | 170 | 168 | 168 | 4,000 |
| 1983/05/09 | 170 | 171 | 170 | 171 | 4,000 |
| 1983/05/07 | 170 | 171 | 170 | 171 | 3,000 |
| 1983/05/06 | 171 | 174 | 169 | 174 | 10,000 |
| 1983/05/04 | 169 | 174 | 168 | 168 | 18,000 |
| 1983/05/02 | 168 | 168 | 168 | 168 | 1,000 |
| 1983/04/30 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/04/28 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/04/26 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/04/25 | 170 | 170 | 165 | 165 | 5,000 |
| 1983/04/20 | 170 | 170 | 170 | 170 | 5,000 |
| 1983/04/19 | 170 | 170 | 166 | 166 | 6,000 |
| 1983/04/18 | 174 | 174 | 174 | 174 | 2,000 |
| 1983/04/15 | 170 | 170 | 165 | 165 | 13,000 |
| 1983/04/13 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/04/12 | 160 | 160 | 160 | 160 | 2,000 |
| 1983/04/11 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/04/09 | 157 | 158 | 157 | 157 | 7,000 |
| 1983/04/08 | 164 | 164 | 156 | 156 | 9,000 |
| 1983/04/05 | 169 | 169 | 169 | 169 | 3,000 |
| 1983/04/04 | 171 | 171 | 171 | 171 | 6,000 |
| 1983/04/01 | 172 | 173 | 170 | 170 | 11,000 |
| 1983/03/31 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/03/30 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/03/28 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/03/25 | 165 | 165 | 165 | 165 | 9,000 |
| 1983/03/24 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/03/23 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/03/18 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/03/17 | 164 | 164 | 164 | 164 | 9,000 |
| 1983/03/16 | 165 | 165 | 164 | 164 | 6,000 |
| 1983/03/15 | 163 | 164 | 163 | 164 | 4,000 |
| 1983/03/14 | 162 | 170 | 162 | 163 | 5,000 |
| 1983/03/12 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/03/10 | 158 | 158 | 158 | 158 | 1,000 |
| 1983/03/09 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/03/08 | 156 | 156 | 156 | 156 | 4,000 |
| 1983/03/07 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/03/05 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/03/04 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/03/03 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/03/02 | 169 | 169 | 165 | 165 | 7,000 |
| 1983/03/01 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/02/28 | 177 | 177 | 177 | 177 | 6,000 |
| 1983/02/26 | 175 | 175 | 175 | 175 | 1,000 |
| 1983/02/25 | 170 | 175 | 170 | 170 | 8,000 |
| 1983/02/24 | 171 | 171 | 171 | 171 | 2,000 |
| 1983/02/23 | 170 | 175 | 170 | 175 | 2,000 |
| 1983/02/22 | 170 | 170 | 170 | 170 | 7,000 |
| 1983/02/21 | 180 | 183 | 175 | 175 | 25,000 |
| 1983/02/18 | 174 | 181 | 174 | 177 | 10,000 |
| 1983/02/17 | 165 | 170 | 165 | 170 | 22,000 |
| 1983/02/16 | 165 | 165 | 165 | 165 | 8,000 |
| 1983/02/15 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/02/14 | 165 | 165 | 165 | 165 | 15,000 |
| 1983/02/12 | 166 | 166 | 166 | 166 | 5,000 |
| 1983/02/10 | 165 | 170 | 164 | 165 | 36,000 |
| 1983/02/09 | 152 | 154 | 152 | 153 | 17,000 |
| 1983/02/08 | 153 | 153 | 151 | 151 | 11,000 |
| 1983/02/07 | 152 | 152 | 152 | 152 | 4,000 |
| 1983/02/05 | 152 | 152 | 152 | 152 | 3,000 |
| 1983/02/03 | 151 | 152 | 151 | 152 | 8,000 |
| 1983/02/01 | 152 | 152 | 152 | 152 | 7,000 |
| 1983/01/31 | 152 | 152 | 152 | 152 | 3,000 |
| 1983/01/29 | 151 | 151 | 151 | 151 | 5,000 |
| 1983/01/27 | 151 | 151 | 151 | 151 | 2,000 |
| 1983/01/25 | 152 | 152 | 152 | 152 | 1,000 |
| 1983/01/24 | 154 | 154 | 154 | 154 | 1,000 |
| 1983/01/21 | 154 | 154 | 154 | 154 | 4,000 |
| 1983/01/20 | 154 | 154 | 154 | 154 | 2,000 |
| 1983/01/17 | 152 | 152 | 152 | 152 | 5,000 |
| 1983/01/14 | 155 | 155 | 154 | 154 | 4,000 |
| 1983/01/13 | 153 | 153 | 153 | 153 | 2,000 |
| 1983/01/11 | 152 | 152 | 152 | 152 | 17,000 |
| 1983/01/08 | 163 | 163 | 163 | 163 | 3,000 |
| 1983/01/06 | 164 | 164 | 164 | 164 | 7,000 |
| 1983/01/04 | 165 | 165 | 165 | 165 | 1,000 |