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 |
|---|---|---|---|---|---|
| 1991/12/27 | 300 | 308 | 300 | 308 | 13,000 |
| 1991/12/26 | 301 | 301 | 300 | 300 | 7,000 |
| 1991/12/25 | 315 | 315 | 310 | 310 | 3,000 |
| 1991/12/24 | 310 | 310 | 310 | 310 | 10,000 |
| 1991/12/20 | 310 | 319 | 310 | 319 | 14,000 |
| 1991/12/19 | 323 | 323 | 312 | 312 | 12,000 |
| 1991/12/17 | 332 | 333 | 332 | 332 | 6,000 |
| 1991/12/16 | 331 | 331 | 331 | 331 | 2,000 |
| 1991/12/13 | 329 | 340 | 329 | 340 | 8,000 |
| 1991/12/12 | 310 | 319 | 310 | 319 | 4,000 |
| 1991/12/11 | 317 | 317 | 310 | 310 | 11,000 |
| 1991/12/10 | 319 | 319 | 310 | 312 | 11,000 |
| 1991/12/09 | 331 | 331 | 321 | 322 | 8,000 |
| 1991/12/06 | 338 | 338 | 330 | 330 | 15,000 |
| 1991/12/04 | 324 | 330 | 320 | 330 | 6,000 |
| 1991/12/03 | 330 | 334 | 330 | 334 | 6,000 |
| 1991/12/02 | 330 | 335 | 330 | 335 | 7,000 |
| 1991/11/29 | 335 | 335 | 330 | 330 | 6,000 |
| 1991/11/28 | 336 | 336 | 330 | 330 | 11,000 |
| 1991/11/27 | 331 | 331 | 331 | 331 | 2,000 |
| 1991/11/26 | 345 | 345 | 330 | 330 | 5,000 |
| 1991/11/25 | 340 | 340 | 331 | 331 | 2,000 |
| 1991/11/22 | 345 | 345 | 340 | 340 | 2,000 |
| 1991/11/20 | 344 | 355 | 340 | 355 | 8,000 |
| 1991/11/19 | 350 | 350 | 345 | 345 | 7,000 |
| 1991/11/18 | 355 | 355 | 350 | 350 | 9,000 |
| 1991/11/15 | 365 | 365 | 365 | 365 | 2,000 |
| 1991/11/12 | 365 | 365 | 360 | 360 | 3,000 |
| 1991/11/11 | 374 | 374 | 365 | 365 | 3,000 |
| 1991/11/08 | 370 | 370 | 370 | 370 | 11,000 |
| 1991/11/06 | 375 | 375 | 370 | 370 | 10,000 |
| 1991/11/01 | 375 | 375 | 375 | 375 | 2,000 |
| 1991/10/31 | 380 | 380 | 375 | 375 | 8,000 |
| 1991/10/30 | 380 | 385 | 375 | 375 | 29,000 |
| 1991/10/29 | 395 | 395 | 380 | 380 | 13,000 |
| 1991/10/28 | 385 | 395 | 381 | 395 | 22,000 |
| 1991/10/25 | 359 | 377 | 359 | 377 | 45,000 |
| 1991/10/24 | 350 | 355 | 350 | 354 | 33,000 |
| 1991/10/23 | 366 | 366 | 350 | 350 | 6,000 |
| 1991/10/21 | 370 | 370 | 366 | 366 | 10,000 |
| 1991/10/18 | 380 | 380 | 365 | 365 | 5,000 |
| 1991/10/17 | 363 | 363 | 360 | 360 | 2,000 |
| 1991/10/11 | 373 | 378 | 373 | 378 | 2,000 |
| 1991/10/09 | 370 | 370 | 358 | 358 | 8,000 |
| 1991/10/08 | 383 | 390 | 370 | 370 | 28,000 |
| 1991/10/07 | 380 | 383 | 378 | 378 | 18,000 |
| 1991/10/04 | 380 | 380 | 373 | 374 | 6,000 |
| 1991/10/03 | 386 | 386 | 370 | 371 | 8,000 |
| 1991/10/02 | 396 | 400 | 386 | 386 | 18,000 |
| 1991/10/01 | 405 | 405 | 391 | 391 | 24,000 |
| 1991/09/30 | 388 | 400 | 385 | 400 | 45,000 |
| 1991/09/27 | 354 | 383 | 354 | 383 | 69,000 |
| 1991/09/26 | 350 | 354 | 350 | 354 | 25,000 |
| 1991/09/25 | 341 | 341 | 340 | 340 | 11,000 |
| 1991/09/24 | 342 | 350 | 342 | 345 | 14,000 |
| 1991/09/20 | 350 | 350 | 340 | 341 | 251,000 |
| 1991/09/19 | 350 | 350 | 347 | 350 | 12,000 |
| 1991/09/18 | 355 | 355 | 350 | 350 | 4,000 |
| 1991/09/13 | 355 | 355 | 355 | 355 | 4,000 |
| 1991/09/12 | 350 | 350 | 350 | 350 | 5,000 |
| 1991/09/11 | 360 | 360 | 360 | 360 | 1,000 |
| 1991/09/10 | 360 | 365 | 360 | 360 | 14,000 |
| 1991/09/09 | 360 | 360 | 360 | 360 | 7,000 |
| 1991/09/06 | 341 | 350 | 341 | 350 | 8,000 |
| 1991/09/05 | 345 | 345 | 340 | 340 | 11,000 |
| 1991/09/04 | 349 | 349 | 340 | 340 | 6,000 |
| 1991/09/03 | 354 | 354 | 350 | 350 | 2,000 |
| 1991/09/02 | 355 | 355 | 355 | 355 | 9,000 |
| 1991/08/29 | 320 | 320 | 320 | 320 | 6,000 |
| 1991/08/28 | 336 | 336 | 320 | 320 | 10,000 |
| 1991/08/27 | 350 | 350 | 336 | 336 | 14,000 |
| 1991/08/26 | 350 | 350 | 350 | 350 | 10,000 |
| 1991/08/23 | 357 | 357 | 350 | 350 | 21,000 |
| 1991/08/22 | 350 | 358 | 345 | 358 | 47,000 |
| 1991/08/21 | 345 | 345 | 345 | 345 | 3,000 |
| 1991/08/20 | 350 | 350 | 350 | 350 | 3,000 |
| 1991/08/19 | 355 | 355 | 350 | 350 | 11,000 |
| 1991/08/16 | 355 | 355 | 355 | 355 | 1,000 |
| 1991/08/15 | 355 | 355 | 350 | 355 | 21,000 |
| 1991/08/14 | 360 | 360 | 350 | 350 | 4,000 |
| 1991/08/13 | 372 | 372 | 369 | 369 | 4,000 |
| 1991/08/12 | 375 | 375 | 375 | 375 | 7,000 |
| 1991/08/09 | 375 | 375 | 375 | 375 | 3,000 |
| 1991/08/08 | 375 | 375 | 375 | 375 | 2,000 |
| 1991/08/07 | 375 | 375 | 375 | 375 | 3,000 |
| 1991/08/06 | 390 | 390 | 375 | 375 | 7,000 |
| 1991/08/05 | 380 | 380 | 380 | 380 | 2,000 |
| 1991/08/01 | 390 | 390 | 390 | 390 | 13,000 |
| 1991/07/31 | 400 | 400 | 395 | 395 | 7,000 |
| 1991/07/30 | 381 | 381 | 380 | 380 | 2,000 |
| 1991/07/29 | 380 | 380 | 380 | 380 | 3,000 |
| 1991/07/26 | 373 | 375 | 370 | 370 | 11,000 |
| 1991/07/25 | 375 | 375 | 375 | 375 | 4,000 |
| 1991/07/24 | 370 | 375 | 370 | 375 | 5,000 |
| 1991/07/23 | 385 | 385 | 380 | 380 | 2,000 |
| 1991/07/22 | 395 | 395 | 385 | 385 | 3,000 |
| 1991/07/19 | 400 | 400 | 395 | 395 | 4,000 |
| 1991/07/18 | 400 | 400 | 391 | 391 | 5,000 |
| 1991/07/16 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/07/15 | 410 | 410 | 400 | 400 | 15,000 |
| 1991/07/12 | 405 | 405 | 405 | 405 | 2,000 |
| 1991/07/11 | 405 | 405 | 400 | 405 | 6,000 |
| 1991/07/10 | 391 | 405 | 391 | 405 | 3,000 |
| 1991/07/09 | 390 | 390 | 388 | 390 | 9,000 |
| 1991/07/08 | 405 | 410 | 395 | 395 | 18,000 |
| 1991/07/05 | 410 | 410 | 410 | 410 | 15,000 |
| 1991/07/04 | 405 | 405 | 395 | 395 | 10,000 |
| 1991/07/03 | 409 | 410 | 407 | 407 | 11,000 |
| 1991/07/02 | 406 | 411 | 405 | 410 | 11,000 |
| 1991/07/01 | 405 | 405 | 405 | 405 | 1,000 |
| 1991/06/28 | 410 | 410 | 405 | 405 | 7,000 |
| 1991/06/27 | 405 | 405 | 405 | 405 | 5,000 |
| 1991/06/26 | 400 | 404 | 400 | 403 | 14,000 |
| 1991/06/25 | 411 | 411 | 400 | 400 | 22,000 |
| 1991/06/24 | 420 | 420 | 416 | 416 | 7,000 |
| 1991/06/21 | 419 | 419 | 419 | 419 | 4,000 |
| 1991/06/20 | 440 | 440 | 430 | 430 | 6,000 |
| 1991/06/19 | 440 | 440 | 436 | 436 | 2,000 |
| 1991/06/18 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/06/14 | 450 | 475 | 450 | 475 | 12,000 |
| 1991/06/13 | 430 | 445 | 430 | 440 | 6,000 |
| 1991/06/12 | 431 | 431 | 431 | 431 | 2,000 |
| 1991/06/11 | 430 | 430 | 430 | 430 | 6,000 |
| 1991/06/06 | 445 | 450 | 441 | 450 | 4,000 |
| 1991/06/05 | 446 | 446 | 445 | 445 | 6,000 |
| 1991/06/04 | 450 | 450 | 446 | 446 | 9,000 |
| 1991/06/03 | 455 | 455 | 441 | 441 | 8,000 |
| 1991/05/31 | 456 | 456 | 456 | 456 | 4,000 |
| 1991/05/30 | 446 | 449 | 446 | 446 | 4,000 |
| 1991/05/29 | 460 | 460 | 460 | 460 | 1,000 |
| 1991/05/27 | 456 | 456 | 456 | 456 | 4,000 |
| 1991/05/24 | 472 | 472 | 469 | 470 | 5,000 |
| 1991/05/23 | 442 | 470 | 441 | 470 | 13,000 |
| 1991/05/22 | 440 | 440 | 440 | 440 | 19,000 |
| 1991/05/21 | 460 | 460 | 460 | 460 | 7,000 |
| 1991/05/20 | 471 | 471 | 470 | 470 | 11,000 |
| 1991/05/17 | 473 | 473 | 470 | 472 | 9,000 |
| 1991/05/16 | 480 | 480 | 472 | 472 | 5,000 |
| 1991/05/15 | 499 | 503 | 495 | 495 | 7,000 |
| 1991/05/14 | 501 | 506 | 490 | 494 | 27,000 |
| 1991/05/13 | 512 | 515 | 500 | 500 | 48,000 |
| 1991/05/10 | 500 | 505 | 496 | 505 | 74,000 |
| 1991/05/09 | 484 | 493 | 484 | 493 | 16,000 |
| 1991/05/08 | 475 | 485 | 470 | 485 | 24,000 |
| 1991/05/07 | 473 | 478 | 470 | 470 | 6,000 |
| 1991/05/02 | 470 | 478 | 470 | 478 | 19,000 |
| 1991/05/01 | 470 | 470 | 470 | 470 | 12,000 |
| 1991/04/30 | 475 | 475 | 470 | 470 | 5,000 |
| 1991/04/26 | 480 | 480 | 470 | 470 | 6,000 |
| 1991/04/25 | 480 | 480 | 470 | 470 | 12,000 |
| 1991/04/24 | 479 | 479 | 470 | 471 | 8,000 |
| 1991/04/23 | 464 | 464 | 464 | 464 | 10,000 |
| 1991/04/22 | 494 | 495 | 494 | 495 | 5,000 |
| 1991/04/19 | 497 | 497 | 497 | 497 | 14,000 |
| 1991/04/18 | 490 | 490 | 472 | 472 | 30,000 |
| 1991/04/17 | 497 | 498 | 495 | 495 | 18,000 |
| 1991/04/16 | 485 | 498 | 485 | 497 | 35,000 |
| 1991/04/15 | 490 | 490 | 490 | 490 | 10,000 |
| 1991/04/12 | 458 | 467 | 457 | 467 | 10,000 |
| 1991/04/11 | 461 | 465 | 455 | 455 | 16,000 |
| 1991/04/10 | 466 | 466 | 460 | 460 | 3,000 |
| 1991/04/09 | 470 | 475 | 460 | 465 | 10,000 |
| 1991/04/08 | 468 | 470 | 468 | 470 | 7,000 |
| 1991/04/05 | 465 | 473 | 455 | 455 | 17,000 |
| 1991/04/04 | 472 | 472 | 465 | 465 | 8,000 |
| 1991/04/03 | 470 | 475 | 470 | 473 | 8,000 |
| 1991/04/02 | 470 | 470 | 460 | 460 | 7,000 |
| 1991/04/01 | 481 | 485 | 475 | 475 | 6,000 |
| 1991/03/29 | 495 | 495 | 481 | 481 | 8,000 |
| 1991/03/28 | 496 | 496 | 496 | 496 | 1,000 |
| 1991/03/27 | 499 | 500 | 494 | 495 | 12,000 |
| 1991/03/26 | 495 | 500 | 495 | 500 | 7,000 |
| 1991/03/25 | 490 | 490 | 489 | 490 | 15,000 |
| 1991/03/22 | 505 | 505 | 490 | 500 | 29,000 |
| 1991/03/20 | 500 | 510 | 500 | 505 | 29,000 |
| 1991/03/19 | 500 | 514 | 500 | 510 | 48,000 |
| 1991/03/18 | 470 | 499 | 470 | 499 | 33,000 |
| 1991/03/15 | 460 | 470 | 458 | 470 | 23,000 |
| 1991/03/14 | 450 | 455 | 442 | 442 | 21,000 |
| 1991/03/13 | 459 | 459 | 441 | 441 | 23,000 |
| 1991/03/12 | 434 | 434 | 430 | 430 | 15,000 |
| 1991/03/11 | 459 | 459 | 459 | 459 | 4,000 |
| 1991/03/08 | 459 | 465 | 459 | 460 | 9,000 |
| 1991/03/07 | 450 | 460 | 450 | 460 | 34,000 |
| 1991/03/06 | 430 | 445 | 430 | 445 | 7,000 |
| 1991/03/05 | 445 | 445 | 420 | 420 | 12,000 |
| 1991/03/04 | 446 | 450 | 441 | 445 | 10,000 |
| 1991/03/01 | 450 | 450 | 440 | 445 | 12,000 |
| 1991/02/28 | 451 | 451 | 450 | 450 | 21,000 |
| 1991/02/27 | 450 | 450 | 446 | 446 | 24,000 |
| 1991/02/26 | 440 | 440 | 440 | 440 | 10,000 |
| 1991/02/25 | 450 | 450 | 450 | 450 | 6,000 |
| 1991/02/22 | 465 | 465 | 455 | 455 | 13,000 |
| 1991/02/21 | 445 | 463 | 445 | 455 | 40,000 |
| 1991/02/20 | 441 | 445 | 440 | 445 | 24,000 |
| 1991/02/19 | 440 | 446 | 430 | 440 | 36,000 |
| 1991/02/18 | 440 | 440 | 440 | 440 | 17,000 |
| 1991/02/15 | 426 | 426 | 405 | 405 | 24,000 |
| 1991/02/14 | 414 | 430 | 414 | 421 | 23,000 |
| 1991/02/13 | 400 | 400 | 400 | 400 | 18,000 |
| 1991/02/08 | 361 | 361 | 361 | 361 | 2,000 |
| 1991/02/07 | 361 | 361 | 360 | 360 | 3,000 |
| 1991/02/06 | 355 | 361 | 350 | 350 | 8,000 |
| 1991/02/05 | 355 | 355 | 353 | 353 | 9,000 |
| 1991/02/04 | 358 | 358 | 358 | 358 | 3,000 |
| 1991/02/01 | 355 | 359 | 355 | 355 | 12,000 |
| 1991/01/30 | 336 | 336 | 335 | 335 | 17,000 |
| 1991/01/28 | 311 | 316 | 306 | 316 | 9,000 |
| 1991/01/25 | 320 | 320 | 301 | 301 | 17,000 |
| 1991/01/24 | 321 | 330 | 320 | 330 | 6,000 |
| 1991/01/23 | 327 | 327 | 321 | 321 | 10,000 |
| 1991/01/22 | 330 | 333 | 321 | 321 | 4,000 |
| 1991/01/21 | 342 | 342 | 338 | 338 | 7,000 |
| 1991/01/18 | 332 | 332 | 332 | 332 | 12,000 |
| 1991/01/17 | 320 | 327 | 320 | 327 | 9,000 |
| 1991/01/16 | 331 | 332 | 324 | 325 | 22,000 |
| 1991/01/14 | 340 | 340 | 325 | 325 | 9,000 |
| 1991/01/11 | 340 | 343 | 330 | 343 | 10,000 |
| 1991/01/10 | 350 | 350 | 343 | 343 | 14,000 |
| 1991/01/09 | 357 | 357 | 356 | 357 | 3,000 |
| 1991/01/08 | 355 | 355 | 355 | 355 | 4,000 |
| 1991/01/07 | 374 | 374 | 370 | 374 | 3,000 |
| 1991/01/04 | 374 | 375 | 374 | 374 | 3,000 |