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 |
|---|---|---|---|---|---|
| 1992/12/30 | 220 | 220 | 220 | 220 | 8,000 |
| 1992/12/29 | 215 | 215 | 215 | 215 | 2,000 |
| 1992/12/28 | 205 | 205 | 205 | 205 | 1,000 |
| 1992/12/24 | 206 | 206 | 205 | 205 | 3,000 |
| 1992/12/22 | 205 | 205 | 205 | 205 | 2,000 |
| 1992/12/18 | 215 | 215 | 215 | 215 | 4,000 |
| 1992/12/17 | 211 | 211 | 210 | 210 | 5,000 |
| 1992/12/16 | 217 | 217 | 215 | 215 | 3,000 |
| 1992/12/15 | 215 | 216 | 215 | 216 | 2,000 |
| 1992/12/14 | 220 | 220 | 210 | 210 | 7,000 |
| 1992/12/11 | 220 | 220 | 220 | 220 | 25,000 |
| 1992/12/10 | 206 | 207 | 206 | 206 | 6,000 |
| 1992/12/09 | 210 | 210 | 210 | 210 | 3,000 |
| 1992/12/08 | 201 | 210 | 200 | 210 | 8,000 |
| 1992/12/07 | 210 | 210 | 201 | 201 | 17,000 |
| 1992/12/04 | 201 | 201 | 201 | 201 | 7,000 |
| 1992/12/03 | 213 | 213 | 206 | 206 | 11,000 |
| 1992/12/02 | 210 | 210 | 210 | 210 | 2,000 |
| 1992/11/30 | 220 | 220 | 220 | 220 | 8,000 |
| 1992/11/27 | 213 | 213 | 206 | 206 | 4,000 |
| 1992/11/26 | 212 | 213 | 205 | 213 | 7,000 |
| 1992/11/25 | 206 | 213 | 206 | 213 | 5,000 |
| 1992/11/24 | 204 | 204 | 203 | 203 | 8,000 |
| 1992/11/20 | 215 | 215 | 214 | 214 | 5,000 |
| 1992/11/19 | 210 | 210 | 210 | 210 | 2,000 |
| 1992/11/18 | 210 | 210 | 201 | 201 | 11,000 |
| 1992/11/17 | 220 | 220 | 220 | 220 | 9,000 |
| 1992/11/16 | 200 | 210 | 200 | 210 | 9,000 |
| 1992/11/13 | 198 | 198 | 198 | 198 | 1,000 |
| 1992/11/12 | 201 | 201 | 201 | 201 | 11,000 |
| 1992/11/11 | 201 | 201 | 200 | 201 | 8,000 |
| 1992/11/10 | 201 | 201 | 201 | 201 | 4,000 |
| 1992/11/09 | 201 | 201 | 201 | 201 | 2,000 |
| 1992/11/06 | 202 | 202 | 201 | 201 | 3,000 |
| 1992/11/05 | 203 | 204 | 202 | 203 | 9,000 |
| 1992/11/04 | 202 | 202 | 201 | 201 | 4,000 |
| 1992/11/02 | 204 | 204 | 204 | 204 | 8,000 |
| 1992/10/30 | 218 | 218 | 205 | 205 | 8,000 |
| 1992/10/28 | 206 | 210 | 205 | 205 | 6,000 |
| 1992/10/27 | 201 | 201 | 201 | 201 | 2,000 |
| 1992/10/26 | 210 | 210 | 210 | 210 | 3,000 |
| 1992/10/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1992/10/22 | 220 | 220 | 215 | 215 | 5,000 |
| 1992/10/20 | 220 | 220 | 219 | 219 | 6,000 |
| 1992/10/19 | 210 | 210 | 203 | 210 | 10,000 |
| 1992/10/16 | 210 | 210 | 210 | 210 | 2,000 |
| 1992/10/15 | 220 | 225 | 210 | 210 | 6,000 |
| 1992/10/13 | 211 | 215 | 211 | 215 | 4,000 |
| 1992/10/12 | 210 | 210 | 210 | 210 | 6,000 |
| 1992/10/09 | 210 | 210 | 210 | 210 | 2,000 |
| 1992/10/08 | 211 | 211 | 210 | 210 | 3,000 |
| 1992/10/07 | 210 | 210 | 210 | 210 | 1,000 |
| 1992/10/06 | 210 | 210 | 210 | 210 | 3,000 |
| 1992/10/05 | 215 | 215 | 210 | 210 | 7,000 |
| 1992/10/02 | 221 | 221 | 216 | 220 | 7,000 |
| 1992/10/01 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/09/30 | 229 | 229 | 225 | 225 | 8,000 |
| 1992/09/28 | 225 | 225 | 220 | 220 | 3,000 |
| 1992/09/25 | 220 | 221 | 220 | 220 | 6,000 |
| 1992/09/22 | 215 | 215 | 215 | 215 | 3,000 |
| 1992/09/21 | 216 | 216 | 216 | 216 | 2,000 |
| 1992/09/18 | 220 | 220 | 215 | 215 | 7,000 |
| 1992/09/17 | 223 | 223 | 220 | 220 | 9,000 |
| 1992/09/16 | 223 | 224 | 223 | 224 | 4,000 |
| 1992/09/14 | 221 | 221 | 221 | 221 | 1,000 |
| 1992/09/11 | 221 | 222 | 220 | 220 | 16,000 |
| 1992/09/09 | 220 | 220 | 210 | 210 | 4,000 |
| 1992/09/08 | 243 | 243 | 230 | 230 | 9,000 |
| 1992/09/07 | 246 | 246 | 240 | 240 | 5,000 |
| 1992/09/04 | 233 | 239 | 233 | 239 | 3,000 |
| 1992/09/03 | 232 | 232 | 232 | 232 | 3,000 |
| 1992/09/02 | 254 | 254 | 252 | 252 | 2,000 |
| 1992/09/01 | 248 | 258 | 247 | 255 | 21,000 |
| 1992/08/31 | 250 | 250 | 249 | 249 | 10,000 |
| 1992/08/28 | 232 | 233 | 229 | 233 | 19,000 |
| 1992/08/27 | 223 | 233 | 223 | 233 | 6,000 |
| 1992/08/26 | 224 | 224 | 223 | 223 | 11,000 |
| 1992/08/25 | 211 | 213 | 208 | 213 | 7,000 |
| 1992/08/24 | 207 | 207 | 207 | 207 | 1,000 |
| 1992/08/21 | 190 | 202 | 190 | 202 | 9,000 |
| 1992/08/20 | 177 | 190 | 177 | 190 | 5,000 |
| 1992/08/19 | 172 | 172 | 172 | 172 | 1,000 |
| 1992/08/18 | 172 | 172 | 172 | 172 | 9,000 |
| 1992/08/14 | 173 | 173 | 172 | 172 | 4,000 |
| 1992/08/13 | 172 | 172 | 172 | 172 | 4,000 |
| 1992/08/12 | 185 | 185 | 185 | 185 | 2,000 |
| 1992/08/11 | 188 | 188 | 188 | 188 | 7,000 |
| 1992/08/10 | 190 | 190 | 190 | 190 | 3,000 |
| 1992/08/07 | 195 | 195 | 190 | 190 | 10,000 |
| 1992/08/06 | 200 | 200 | 197 | 197 | 5,000 |
| 1992/08/05 | 195 | 195 | 195 | 195 | 1,000 |
| 1992/08/04 | 205 | 205 | 200 | 200 | 3,000 |
| 1992/08/03 | 210 | 210 | 205 | 205 | 2,000 |
| 1992/07/31 | 211 | 211 | 210 | 210 | 14,000 |
| 1992/07/30 | 200 | 205 | 200 | 201 | 9,000 |
| 1992/07/29 | 210 | 210 | 210 | 210 | 1,000 |
| 1992/07/28 | 210 | 210 | 210 | 210 | 2,000 |
| 1992/07/27 | 218 | 218 | 218 | 218 | 5,000 |
| 1992/07/24 | 218 | 218 | 218 | 218 | 2,000 |
| 1992/07/23 | 220 | 220 | 218 | 218 | 7,000 |
| 1992/07/21 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/07/20 | 221 | 232 | 221 | 232 | 7,000 |
| 1992/07/17 | 220 | 220 | 215 | 216 | 4,000 |
| 1992/07/16 | 232 | 235 | 220 | 220 | 13,000 |
| 1992/07/13 | 225 | 225 | 225 | 225 | 3,000 |
| 1992/07/06 | 256 | 256 | 256 | 256 | 2,000 |
| 1992/07/03 | 250 | 256 | 250 | 256 | 22,000 |
| 1992/06/30 | 232 | 232 | 232 | 232 | 8,000 |
| 1992/06/29 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/06/26 | 220 | 220 | 220 | 220 | 4,000 |
| 1992/06/25 | 213 | 220 | 213 | 220 | 5,000 |
| 1992/06/23 | 220 | 220 | 211 | 211 | 9,000 |
| 1992/06/19 | 220 | 220 | 220 | 220 | 5,000 |
| 1992/06/18 | 227 | 227 | 225 | 225 | 6,000 |
| 1992/06/17 | 226 | 226 | 225 | 225 | 3,000 |
| 1992/06/16 | 235 | 235 | 226 | 226 | 5,000 |
| 1992/06/15 | 245 | 245 | 245 | 245 | 5,000 |
| 1992/06/12 | 235 | 235 | 233 | 233 | 2,000 |
| 1992/06/09 | 230 | 235 | 230 | 235 | 6,000 |
| 1992/06/05 | 240 | 240 | 235 | 235 | 15,000 |
| 1992/06/04 | 245 | 245 | 245 | 245 | 1,000 |
| 1992/06/03 | 245 | 245 | 245 | 245 | 1,000 |
| 1992/06/02 | 250 | 250 | 245 | 245 | 3,000 |
| 1992/06/01 | 250 | 250 | 250 | 250 | 1,000 |
| 1992/05/29 | 263 | 263 | 258 | 258 | 6,000 |
| 1992/05/28 | 250 | 263 | 250 | 263 | 6,000 |
| 1992/05/26 | 255 | 255 | 249 | 250 | 10,000 |
| 1992/05/22 | 260 | 260 | 260 | 260 | 4,000 |
| 1992/05/21 | 260 | 260 | 255 | 260 | 7,000 |
| 1992/05/20 | 263 | 263 | 263 | 263 | 4,000 |
| 1992/05/19 | 265 | 266 | 260 | 260 | 8,000 |
| 1992/05/18 | 265 | 265 | 265 | 265 | 2,000 |
| 1992/05/15 | 271 | 271 | 265 | 265 | 13,000 |
| 1992/05/14 | 268 | 269 | 265 | 268 | 23,000 |
| 1992/05/13 | 250 | 260 | 250 | 260 | 20,000 |
| 1992/05/12 | 241 | 251 | 241 | 250 | 5,000 |
| 1992/05/11 | 221 | 230 | 221 | 230 | 12,000 |
| 1992/05/08 | 227 | 230 | 220 | 220 | 9,000 |
| 1992/05/07 | 230 | 230 | 227 | 227 | 11,000 |
| 1992/05/06 | 235 | 235 | 230 | 230 | 3,000 |
| 1992/05/01 | 220 | 220 | 220 | 220 | 2,000 |
| 1992/04/30 | 230 | 232 | 230 | 232 | 9,000 |
| 1992/04/28 | 210 | 220 | 210 | 220 | 4,000 |
| 1992/04/27 | 225 | 225 | 220 | 220 | 2,000 |
| 1992/04/24 | 225 | 225 | 220 | 220 | 11,000 |
| 1992/04/23 | 225 | 230 | 220 | 220 | 26,000 |
| 1992/04/22 | 225 | 226 | 220 | 220 | 9,000 |
| 1992/04/21 | 235 | 235 | 220 | 220 | 8,000 |
| 1992/04/20 | 240 | 240 | 233 | 235 | 21,000 |
| 1992/04/17 | 240 | 240 | 240 | 240 | 8,000 |
| 1992/04/15 | 230 | 231 | 230 | 230 | 5,000 |
| 1992/04/14 | 230 | 230 | 230 | 230 | 8,000 |
| 1992/04/10 | 200 | 210 | 195 | 210 | 22,000 |
| 1992/04/08 | 235 | 235 | 230 | 230 | 4,000 |
| 1992/04/07 | 240 | 240 | 235 | 235 | 3,000 |
| 1992/04/03 | 240 | 240 | 235 | 240 | 7,000 |
| 1992/04/02 | 240 | 245 | 240 | 240 | 11,000 |
| 1992/04/01 | 250 | 250 | 245 | 250 | 8,000 |
| 1992/03/31 | 250 | 250 | 250 | 250 | 2,000 |
| 1992/03/27 | 250 | 259 | 250 | 259 | 11,000 |
| 1992/03/26 | 250 | 250 | 250 | 250 | 7,000 |
| 1992/03/25 | 250 | 250 | 243 | 243 | 15,000 |
| 1992/03/24 | 255 | 255 | 253 | 253 | 5,000 |
| 1992/03/23 | 255 | 259 | 240 | 240 | 11,000 |
| 1992/03/19 | 253 | 259 | 250 | 259 | 20,000 |
| 1992/03/18 | 269 | 269 | 250 | 250 | 8,000 |
| 1992/03/17 | 275 | 275 | 270 | 270 | 4,000 |
| 1992/03/16 | 284 | 284 | 270 | 270 | 3,000 |
| 1992/03/13 | 280 | 285 | 280 | 285 | 6,000 |
| 1992/03/12 | 280 | 281 | 280 | 281 | 7,000 |
| 1992/03/10 | 285 | 285 | 285 | 285 | 1,000 |
| 1992/03/06 | 290 | 290 | 290 | 290 | 4,000 |
| 1992/03/04 | 290 | 290 | 285 | 285 | 5,000 |
| 1992/03/03 | 290 | 290 | 290 | 290 | 3,000 |
| 1992/02/28 | 295 | 296 | 290 | 290 | 9,000 |
| 1992/02/25 | 295 | 295 | 290 | 290 | 5,000 |
| 1992/02/24 | 295 | 295 | 290 | 290 | 7,000 |
| 1992/02/21 | 295 | 295 | 295 | 295 | 2,000 |
| 1992/02/20 | 300 | 300 | 292 | 295 | 6,000 |
| 1992/02/19 | 295 | 295 | 295 | 295 | 1,000 |
| 1992/02/18 | 299 | 299 | 295 | 295 | 6,000 |
| 1992/02/17 | 291 | 300 | 290 | 300 | 8,000 |
| 1992/02/14 | 299 | 299 | 299 | 299 | 2,000 |
| 1992/02/13 | 300 | 300 | 300 | 300 | 2,000 |
| 1992/02/12 | 297 | 297 | 295 | 297 | 3,000 |
| 1992/02/10 | 295 | 300 | 295 | 300 | 8,000 |
| 1992/02/07 | 299 | 299 | 295 | 295 | 2,000 |
| 1992/02/06 | 300 | 300 | 298 | 299 | 7,000 |
| 1992/02/05 | 300 | 300 | 298 | 300 | 8,000 |
| 1992/02/04 | 297 | 297 | 295 | 295 | 11,000 |
| 1992/02/03 | 310 | 310 | 310 | 310 | 9,000 |
| 1992/01/31 | 320 | 320 | 310 | 310 | 39,000 |
| 1992/01/30 | 305 | 305 | 301 | 305 | 44,000 |
| 1992/01/29 | 280 | 280 | 280 | 280 | 4,000 |
| 1992/01/28 | 270 | 290 | 270 | 280 | 16,000 |
| 1992/01/27 | 271 | 271 | 270 | 270 | 7,000 |
| 1992/01/24 | 276 | 276 | 270 | 270 | 19,000 |
| 1992/01/23 | 279 | 279 | 270 | 270 | 13,000 |
| 1992/01/22 | 280 | 285 | 275 | 285 | 10,000 |
| 1992/01/21 | 290 | 290 | 280 | 280 | 9,000 |
| 1992/01/20 | 300 | 300 | 290 | 290 | 8,000 |
| 1992/01/17 | 290 | 290 | 290 | 290 | 11,000 |
| 1992/01/16 | 301 | 305 | 300 | 300 | 19,000 |
| 1992/01/14 | 310 | 310 | 300 | 300 | 14,000 |
| 1992/01/09 | 320 | 320 | 311 | 320 | 8,000 |
| 1992/01/08 | 329 | 330 | 320 | 320 | 12,000 |
| 1992/01/07 | 330 | 330 | 330 | 330 | 1,000 |
| 1992/01/06 | 330 | 330 | 330 | 330 | 6,000 |