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 |
|---|---|---|---|---|---|
| 1984/12/28 | 271 | 273 | 261 | 261 | 40,000 |
| 1984/12/27 | 271 | 276 | 270 | 270 | 89,000 |
| 1984/12/26 | 252 | 280 | 252 | 256 | 217,000 |
| 1984/12/25 | 284 | 284 | 250 | 250 | 239,000 |
| 1984/12/24 | 285 | 290 | 275 | 279 | 162,000 |
| 1984/12/22 | 305 | 320 | 305 | 320 | 383,000 |
| 1984/12/21 | 359 | 362 | 321 | 340 | 2,000,000 |
| 1984/12/20 | 258 | 315 | 250 | 315 | 1,492,000 |
| 1984/12/19 | 232 | 255 | 230 | 255 | 507,000 |
| 1984/12/18 | 220 | 230 | 220 | 230 | 49,000 |
| 1984/12/17 | 216 | 216 | 215 | 215 | 6,000 |
| 1984/12/15 | 216 | 216 | 215 | 215 | 22,000 |
| 1984/12/14 | 224 | 224 | 216 | 216 | 13,000 |
| 1984/12/13 | 220 | 220 | 216 | 216 | 20,000 |
| 1984/12/12 | 228 | 230 | 215 | 220 | 46,000 |
| 1984/12/11 | 228 | 228 | 220 | 228 | 56,000 |
| 1984/12/10 | 226 | 228 | 226 | 226 | 36,000 |
| 1984/12/07 | 225 | 228 | 225 | 225 | 49,000 |
| 1984/12/06 | 228 | 228 | 222 | 222 | 25,000 |
| 1984/12/05 | 230 | 230 | 225 | 228 | 54,000 |
| 1984/12/04 | 225 | 240 | 225 | 228 | 77,000 |
| 1984/12/03 | 244 | 247 | 225 | 244 | 233,000 |
| 1984/12/01 | 250 | 255 | 240 | 247 | 299,000 |
| 1984/11/30 | 220 | 235 | 218 | 235 | 179,000 |
| 1984/11/29 | 217 | 220 | 217 | 220 | 10,000 |
| 1984/11/28 | 215 | 216 | 215 | 216 | 9,000 |
| 1984/11/27 | 215 | 215 | 215 | 215 | 11,000 |
| 1984/11/26 | 223 | 223 | 215 | 215 | 11,000 |
| 1984/11/24 | 216 | 220 | 215 | 219 | 9,000 |
| 1984/11/22 | 223 | 223 | 215 | 215 | 54,000 |
| 1984/11/21 | 225 | 228 | 215 | 223 | 98,000 |
| 1984/11/20 | 212 | 230 | 212 | 223 | 137,000 |
| 1984/11/19 | 206 | 210 | 205 | 210 | 34,000 |
| 1984/11/17 | 201 | 205 | 200 | 205 | 23,000 |
| 1984/11/16 | 200 | 200 | 197 | 200 | 18,000 |
| 1984/11/15 | 196 | 196 | 195 | 196 | 14,000 |
| 1984/11/14 | 196 | 196 | 194 | 194 | 8,000 |
| 1984/11/13 | 193 | 195 | 193 | 195 | 11,000 |
| 1984/11/12 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/11/09 | 195 | 197 | 195 | 195 | 15,000 |
| 1984/11/08 | 197 | 197 | 193 | 195 | 3,000 |
| 1984/11/07 | 193 | 193 | 192 | 192 | 14,000 |
| 1984/11/06 | 200 | 200 | 191 | 191 | 3,000 |
| 1984/11/05 | 196 | 196 | 191 | 191 | 5,000 |
| 1984/11/02 | 196 | 196 | 196 | 196 | 10,000 |
| 1984/11/01 | 198 | 200 | 198 | 198 | 12,000 |
| 1984/10/31 | 198 | 198 | 198 | 198 | 10,000 |
| 1984/10/30 | 199 | 199 | 198 | 198 | 18,000 |
| 1984/10/29 | 200 | 200 | 198 | 198 | 11,000 |
| 1984/10/27 | 200 | 200 | 200 | 200 | 15,000 |
| 1984/10/26 | 204 | 204 | 200 | 200 | 15,000 |
| 1984/10/25 | 209 | 209 | 198 | 200 | 32,000 |
| 1984/10/24 | 203 | 206 | 203 | 204 | 15,000 |
| 1984/10/23 | 201 | 205 | 201 | 201 | 37,000 |
| 1984/10/22 | 208 | 210 | 201 | 201 | 59,000 |
| 1984/10/20 | 214 | 214 | 208 | 208 | 31,000 |
| 1984/10/19 | 224 | 225 | 210 | 215 | 110,000 |
| 1984/10/18 | 217 | 238 | 217 | 225 | 309,000 |
| 1984/10/17 | 197 | 202 | 193 | 202 | 82,000 |
| 1984/10/16 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/10/15 | 200 | 200 | 197 | 197 | 41,000 |
| 1984/10/12 | 197 | 203 | 196 | 198 | 76,000 |
| 1984/10/11 | 198 | 199 | 198 | 199 | 10,000 |
| 1984/10/09 | 188 | 188 | 188 | 188 | 7,000 |
| 1984/10/08 | 182 | 182 | 182 | 182 | 1,000 |
| 1984/10/06 | 181 | 181 | 180 | 180 | 5,000 |
| 1984/10/04 | 181 | 182 | 181 | 181 | 13,000 |
| 1984/10/03 | 180 | 180 | 180 | 180 | 6,000 |
| 1984/10/02 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/10/01 | 180 | 180 | 180 | 180 | 3,000 |
| 1984/09/29 | 180 | 180 | 177 | 177 | 9,000 |
| 1984/09/28 | 177 | 180 | 177 | 177 | 4,000 |
| 1984/09/26 | 176 | 176 | 176 | 176 | 5,000 |
| 1984/09/25 | 182 | 182 | 181 | 181 | 4,000 |
| 1984/09/21 | 186 | 186 | 181 | 181 | 15,000 |
| 1984/09/20 | 190 | 190 | 187 | 187 | 9,000 |
| 1984/09/19 | 186 | 186 | 186 | 186 | 3,000 |
| 1984/09/18 | 187 | 190 | 185 | 185 | 12,000 |
| 1984/09/17 | 185 | 190 | 184 | 190 | 29,000 |
| 1984/09/13 | 185 | 185 | 185 | 185 | 2,000 |
| 1984/09/11 | 181 | 185 | 181 | 184 | 5,000 |
| 1984/09/10 | 186 | 186 | 184 | 184 | 3,000 |
| 1984/09/07 | 190 | 190 | 186 | 186 | 18,000 |
| 1984/09/06 | 192 | 192 | 192 | 192 | 9,000 |
| 1984/09/05 | 200 | 204 | 191 | 196 | 68,000 |
| 1984/09/04 | 181 | 205 | 181 | 200 | 118,000 |
| 1984/09/03 | 170 | 176 | 170 | 176 | 127,000 |
| 1984/09/01 | 170 | 170 | 170 | 170 | 20,000 |
| 1984/08/31 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/08/28 | 169 | 169 | 168 | 169 | 3,000 |
| 1984/08/27 | 170 | 170 | 169 | 169 | 14,000 |
| 1984/08/25 | 170 | 170 | 170 | 170 | 15,000 |
| 1984/08/24 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/08/23 | 170 | 170 | 166 | 166 | 72,000 |
| 1984/08/22 | 170 | 170 | 168 | 168 | 34,000 |
| 1984/08/21 | 170 | 170 | 170 | 170 | 6,000 |
| 1984/08/20 | 171 | 171 | 170 | 170 | 64,000 |
| 1984/08/18 | 171 | 171 | 171 | 171 | 7,000 |
| 1984/08/17 | 171 | 171 | 170 | 170 | 15,000 |
| 1984/08/16 | 171 | 171 | 171 | 171 | 10,000 |
| 1984/08/14 | 172 | 172 | 172 | 172 | 2,000 |
| 1984/08/13 | 172 | 172 | 172 | 172 | 1,000 |
| 1984/08/10 | 171 | 171 | 171 | 171 | 6,000 |
| 1984/08/09 | 174 | 174 | 174 | 174 | 2,000 |
| 1984/08/08 | 171 | 171 | 171 | 171 | 3,000 |
| 1984/08/07 | 174 | 174 | 171 | 171 | 8,000 |
| 1984/08/06 | 170 | 170 | 170 | 170 | 5,000 |
| 1984/08/04 | 177 | 177 | 175 | 175 | 6,000 |
| 1984/08/03 | 177 | 177 | 177 | 177 | 3,000 |
| 1984/08/02 | 178 | 178 | 177 | 177 | 3,000 |
| 1984/07/31 | 179 | 179 | 177 | 177 | 19,000 |
| 1984/07/28 | 177 | 177 | 177 | 177 | 6,000 |
| 1984/07/27 | 183 | 183 | 180 | 180 | 8,000 |
| 1984/07/26 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/07/25 | 178 | 178 | 177 | 177 | 2,000 |
| 1984/07/24 | 180 | 180 | 176 | 176 | 6,000 |
| 1984/07/23 | 183 | 183 | 180 | 180 | 3,000 |
| 1984/07/21 | 183 | 183 | 183 | 183 | 2,000 |
| 1984/07/20 | 195 | 195 | 183 | 183 | 16,000 |
| 1984/07/19 | 196 | 196 | 195 | 195 | 10,000 |
| 1984/07/18 | 191 | 196 | 191 | 196 | 18,000 |
| 1984/07/17 | 190 | 191 | 190 | 191 | 8,000 |
| 1984/07/13 | 176 | 176 | 176 | 176 | 15,000 |
| 1984/07/12 | 185 | 185 | 185 | 185 | 6,000 |
| 1984/07/11 | 181 | 181 | 181 | 181 | 1,000 |
| 1984/07/10 | 187 | 187 | 170 | 177 | 6,000 |
| 1984/07/09 | 187 | 187 | 187 | 187 | 6,000 |
| 1984/07/06 | 187 | 187 | 187 | 187 | 11,000 |
| 1984/07/05 | 188 | 188 | 185 | 185 | 6,000 |
| 1984/07/03 | 190 | 190 | 190 | 190 | 4,000 |
| 1984/07/02 | 196 | 196 | 188 | 188 | 7,000 |
| 1984/06/30 | 196 | 196 | 196 | 196 | 6,000 |
| 1984/06/29 | 186 | 186 | 186 | 186 | 3,000 |
| 1984/06/28 | 195 | 195 | 190 | 190 | 7,000 |
| 1984/06/27 | 196 | 196 | 190 | 194 | 7,000 |
| 1984/06/26 | 189 | 195 | 189 | 195 | 13,000 |
| 1984/06/25 | 190 | 190 | 184 | 184 | 6,000 |
| 1984/06/23 | 196 | 196 | 196 | 196 | 13,000 |
| 1984/06/22 | 203 | 203 | 195 | 195 | 35,000 |
| 1984/06/21 | 181 | 205 | 181 | 205 | 23,000 |
| 1984/06/20 | 174 | 179 | 174 | 179 | 10,000 |
| 1984/06/19 | 170 | 170 | 170 | 170 | 17,000 |
| 1984/06/18 | 170 | 170 | 170 | 170 | 12,000 |
| 1984/06/16 | 170 | 170 | 170 | 170 | 6,000 |
| 1984/06/15 | 170 | 170 | 170 | 170 | 7,000 |
| 1984/06/12 | 169 | 169 | 169 | 169 | 1,000 |
| 1984/06/07 | 169 | 170 | 168 | 168 | 8,000 |
| 1984/06/06 | 168 | 168 | 168 | 168 | 1,000 |
| 1984/06/05 | 168 | 170 | 168 | 170 | 4,000 |
| 1984/06/04 | 168 | 168 | 168 | 168 | 4,000 |
| 1984/05/31 | 175 | 175 | 175 | 175 | 6,000 |
| 1984/05/30 | 162 | 162 | 162 | 162 | 11,000 |
| 1984/05/29 | 175 | 175 | 172 | 172 | 8,000 |
| 1984/05/28 | 175 | 175 | 175 | 175 | 4,000 |
| 1984/05/26 | 175 | 175 | 175 | 175 | 2,000 |
| 1984/05/25 | 175 | 175 | 175 | 175 | 4,000 |
| 1984/05/24 | 178 | 178 | 178 | 178 | 2,000 |
| 1984/05/23 | 179 | 179 | 176 | 176 | 5,000 |
| 1984/05/22 | 179 | 179 | 178 | 178 | 7,000 |
| 1984/05/17 | 178 | 178 | 178 | 178 | 6,000 |
| 1984/05/16 | 178 | 180 | 178 | 178 | 8,000 |
| 1984/05/15 | 179 | 179 | 178 | 178 | 6,000 |
| 1984/05/14 | 178 | 178 | 178 | 178 | 5,000 |
| 1984/05/11 | 180 | 180 | 178 | 178 | 3,000 |
| 1984/05/10 | 180 | 180 | 178 | 180 | 5,000 |
| 1984/05/09 | 179 | 180 | 178 | 178 | 8,000 |
| 1984/05/08 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/05/07 | 180 | 180 | 180 | 180 | 9,000 |
| 1984/05/01 | 176 | 176 | 176 | 176 | 3,000 |
| 1984/04/28 | 180 | 180 | 180 | 180 | 5,000 |
| 1984/04/26 | 177 | 177 | 176 | 176 | 5,000 |
| 1984/04/25 | 180 | 180 | 176 | 176 | 13,000 |
| 1984/04/24 | 180 | 180 | 180 | 180 | 11,000 |
| 1984/04/23 | 180 | 180 | 180 | 180 | 2,000 |
| 1984/04/20 | 180 | 180 | 175 | 175 | 6,000 |
| 1984/04/19 | 178 | 178 | 178 | 178 | 5,000 |
| 1984/04/18 | 177 | 177 | 177 | 177 | 6,000 |
| 1984/04/17 | 179 | 179 | 179 | 179 | 2,000 |
| 1984/04/16 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/04/13 | 175 | 187 | 175 | 180 | 13,000 |
| 1984/04/12 | 177 | 177 | 177 | 177 | 6,000 |
| 1984/04/11 | 172 | 172 | 171 | 172 | 6,000 |
| 1984/04/10 | 171 | 171 | 171 | 171 | 6,000 |
| 1984/04/09 | 171 | 171 | 170 | 171 | 11,000 |
| 1984/04/06 | 176 | 176 | 171 | 172 | 8,000 |
| 1984/04/05 | 175 | 175 | 174 | 175 | 10,000 |
| 1984/04/04 | 170 | 170 | 170 | 170 | 8,000 |
| 1984/04/02 | 172 | 172 | 170 | 170 | 6,000 |
| 1984/03/31 | 170 | 170 | 170 | 170 | 16,000 |
| 1984/03/30 | 170 | 177 | 170 | 170 | 7,000 |
| 1984/03/29 | 168 | 168 | 168 | 168 | 2,000 |
| 1984/03/28 | 165 | 168 | 165 | 167 | 22,000 |
| 1984/03/27 | 171 | 171 | 162 | 162 | 8,000 |
| 1984/03/26 | 177 | 177 | 171 | 171 | 23,000 |
| 1984/03/24 | 182 | 182 | 179 | 179 | 8,000 |
| 1984/03/23 | 179 | 181 | 179 | 181 | 6,000 |
| 1984/03/22 | 179 | 179 | 179 | 179 | 12,000 |
| 1984/03/21 | 175 | 175 | 171 | 172 | 28,000 |
| 1984/03/19 | 182 | 182 | 180 | 180 | 10,000 |
| 1984/03/17 | 180 | 181 | 180 | 181 | 15,000 |
| 1984/03/16 | 188 | 188 | 180 | 181 | 18,000 |
| 1984/03/15 | 180 | 190 | 180 | 188 | 11,000 |
| 1984/03/14 | 179 | 180 | 177 | 180 | 24,000 |
| 1984/03/13 | 180 | 180 | 179 | 179 | 38,000 |
| 1984/03/12 | 199 | 199 | 190 | 190 | 42,000 |
| 1984/03/09 | 199 | 199 | 199 | 199 | 6,000 |
| 1984/03/08 | 200 | 200 | 199 | 199 | 9,000 |
| 1984/03/07 | 199 | 200 | 199 | 200 | 10,000 |
| 1984/03/06 | 199 | 199 | 199 | 199 | 9,000 |
| 1984/03/05 | 202 | 203 | 198 | 198 | 14,000 |
| 1984/03/03 | 204 | 205 | 203 | 203 | 24,000 |
| 1984/03/02 | 218 | 218 | 218 | 218 | 5,000 |
| 1984/03/01 | 218 | 220 | 213 | 213 | 23,000 |
| 1984/02/29 | 220 | 220 | 218 | 218 | 48,000 |
| 1984/02/28 | 205 | 208 | 203 | 203 | 17,000 |
| 1984/02/27 | 205 | 205 | 203 | 203 | 26,000 |
| 1984/02/24 | 205 | 205 | 203 | 203 | 3,000 |
| 1984/02/23 | 204 | 205 | 203 | 203 | 9,000 |
| 1984/02/22 | 205 | 205 | 203 | 203 | 6,000 |
| 1984/02/21 | 212 | 212 | 210 | 210 | 7,000 |
| 1984/02/20 | 215 | 215 | 215 | 215 | 6,000 |
| 1984/02/18 | 215 | 215 | 214 | 214 | 7,000 |
| 1984/02/17 | 215 | 215 | 215 | 215 | 12,000 |
| 1984/02/16 | 218 | 220 | 215 | 215 | 14,000 |
| 1984/02/15 | 229 | 229 | 218 | 218 | 59,000 |
| 1984/02/14 | 220 | 237 | 219 | 230 | 150,000 |
| 1984/02/13 | 206 | 210 | 206 | 210 | 27,000 |
| 1984/02/10 | 211 | 211 | 206 | 206 | 36,000 |
| 1984/02/09 | 210 | 211 | 209 | 209 | 45,000 |
| 1984/02/08 | 210 | 210 | 208 | 209 | 38,000 |
| 1984/02/07 | 208 | 208 | 208 | 208 | 14,000 |
| 1984/02/06 | 205 | 208 | 203 | 203 | 19,000 |
| 1984/02/04 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/02/03 | 206 | 210 | 200 | 200 | 21,000 |
| 1984/02/02 | 205 | 208 | 205 | 205 | 20,000 |
| 1984/02/01 | 197 | 205 | 197 | 205 | 7,000 |
| 1984/01/31 | 197 | 197 | 196 | 196 | 9,000 |
| 1984/01/30 | 197 | 198 | 195 | 195 | 15,000 |
| 1984/01/28 | 195 | 198 | 195 | 195 | 22,000 |
| 1984/01/27 | 200 | 201 | 195 | 195 | 47,000 |
| 1984/01/23 | 199 | 200 | 199 | 199 | 8,000 |
| 1984/01/21 | 198 | 198 | 198 | 198 | 4,000 |
| 1984/01/20 | 197 | 197 | 197 | 197 | 10,000 |
| 1984/01/18 | 190 | 195 | 190 | 191 | 21,000 |
| 1984/01/17 | 197 | 197 | 195 | 195 | 11,000 |
| 1984/01/13 | 197 | 197 | 195 | 197 | 12,000 |
| 1984/01/12 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/01/11 | 198 | 200 | 198 | 200 | 11,000 |
| 1984/01/10 | 198 | 200 | 198 | 200 | 20,000 |
| 1984/01/09 | 195 | 200 | 195 | 198 | 11,000 |
| 1984/01/07 | 195 | 195 | 193 | 193 | 14,000 |
| 1984/01/06 | 199 | 200 | 193 | 193 | 13,000 |
| 1984/01/05 | 190 | 205 | 190 | 205 | 11,000 |
| 1984/01/04 | 189 | 190 | 189 | 190 | 8,000 |