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 |
---|---|---|---|---|---|
1988/12/28 | 615 | 615 | 615 | 615 | 7,000 |
1988/12/27 | 610 | 610 | 610 | 610 | 15,000 |
1988/12/26 | 609 | 609 | 608 | 609 | 11,000 |
1988/12/24 | 609 | 609 | 608 | 608 | 8,000 |
1988/12/23 | 616 | 620 | 610 | 610 | 20,000 |
1988/12/22 | 618 | 618 | 615 | 615 | 13,000 |
1988/12/21 | 625 | 625 | 615 | 616 | 26,000 |
1988/12/20 | 610 | 625 | 610 | 615 | 16,000 |
1988/12/19 | 606 | 609 | 606 | 609 | 25,000 |
1988/12/16 | 622 | 622 | 606 | 609 | 56,000 |
1988/12/15 | 623 | 623 | 615 | 622 | 20,000 |
1988/12/14 | 628 | 630 | 611 | 620 | 28,000 |
1988/12/13 | 631 | 631 | 625 | 625 | 13,000 |
1988/12/12 | 627 | 630 | 626 | 630 | 8,000 |
1988/12/09 | 635 | 635 | 625 | 625 | 14,000 |
1988/12/08 | 638 | 639 | 635 | 638 | 28,000 |
1988/12/07 | 630 | 635 | 628 | 630 | 22,000 |
1988/12/06 | 628 | 628 | 622 | 625 | 28,000 |
1988/12/05 | 639 | 639 | 625 | 625 | 17,000 |
1988/12/03 | 623 | 624 | 622 | 622 | 16,000 |
1988/12/02 | 621 | 627 | 621 | 621 | 37,000 |
1988/12/01 | 633 | 633 | 620 | 620 | 34,000 |
1988/11/30 | 629 | 633 | 620 | 633 | 25,000 |
1988/11/29 | 631 | 631 | 621 | 621 | 4,000 |
1988/11/28 | 625 | 640 | 621 | 621 | 24,000 |
1988/11/26 | 635 | 640 | 635 | 640 | 22,000 |
1988/11/25 | 630 | 640 | 621 | 635 | 54,000 |
1988/11/24 | 631 | 631 | 630 | 630 | 18,000 |
1988/11/22 | 647 | 647 | 631 | 631 | 19,000 |
1988/11/21 | 620 | 630 | 608 | 629 | 51,000 |
1988/11/18 | 599 | 612 | 595 | 601 | 230,000 |
1988/11/17 | 597 | 598 | 580 | 590 | 28,000 |
1988/11/16 | 576 | 598 | 571 | 598 | 71,000 |
1988/11/14 | 598 | 598 | 562 | 586 | 17,000 |
1988/11/11 | 581 | 599 | 581 | 599 | 24,000 |
1988/11/10 | 580 | 590 | 580 | 590 | 11,000 |
1988/11/09 | 587 | 600 | 587 | 600 | 18,000 |
1988/11/08 | 598 | 599 | 589 | 589 | 9,000 |
1988/11/07 | 600 | 600 | 590 | 600 | 34,000 |
1988/11/05 | 599 | 600 | 567 | 570 | 42,000 |
1988/11/04 | 590 | 600 | 587 | 600 | 22,000 |
1988/11/02 | 601 | 601 | 587 | 587 | 23,000 |
1988/11/01 | 600 | 610 | 585 | 605 | 55,000 |
1988/10/31 | 555 | 600 | 555 | 600 | 116,000 |
1988/10/29 | 560 | 560 | 552 | 552 | 14,000 |
1988/10/28 | 561 | 570 | 560 | 560 | 27,000 |
1988/10/27 | 580 | 580 | 570 | 570 | 47,000 |
1988/10/26 | 570 | 580 | 560 | 580 | 27,000 |
1988/10/25 | 579 | 579 | 570 | 570 | 9,000 |
1988/10/24 | 578 | 579 | 560 | 569 | 14,000 |
1988/10/22 | 561 | 579 | 561 | 579 | 5,000 |
1988/10/21 | 575 | 580 | 562 | 580 | 9,000 |
1988/10/20 | 570 | 580 | 559 | 559 | 43,000 |
1988/10/19 | 572 | 572 | 560 | 560 | 11,000 |
1988/10/18 | 577 | 581 | 570 | 571 | 23,000 |
1988/10/17 | 583 | 583 | 568 | 581 | 23,000 |
1988/10/14 | 566 | 573 | 565 | 573 | 10,000 |
1988/10/13 | 566 | 566 | 566 | 566 | 14,000 |
1988/10/12 | 560 | 560 | 560 | 560 | 5,000 |
1988/10/11 | 576 | 600 | 576 | 600 | 14,000 |
1988/10/07 | 560 | 560 | 556 | 556 | 25,000 |
1988/10/06 | 551 | 570 | 550 | 565 | 59,000 |
1988/10/05 | 551 | 560 | 550 | 550 | 28,000 |
1988/10/04 | 590 | 590 | 570 | 570 | 18,000 |
1988/10/03 | 590 | 590 | 566 | 585 | 44,000 |
1988/10/01 | 594 | 610 | 594 | 595 | 49,000 |
1988/09/30 | 591 | 600 | 590 | 594 | 27,000 |
1988/09/29 | 595 | 600 | 590 | 590 | 28,000 |
1988/09/28 | 596 | 600 | 590 | 590 | 21,000 |
1988/09/27 | 590 | 605 | 590 | 600 | 49,000 |
1988/09/26 | 622 | 622 | 600 | 600 | 21,000 |
1988/09/24 | 622 | 625 | 620 | 622 | 31,000 |
1988/09/22 | 630 | 630 | 609 | 622 | 66,000 |
1988/09/21 | 599 | 630 | 599 | 630 | 30,000 |
1988/09/20 | 639 | 640 | 620 | 639 | 30,000 |
1988/09/19 | 650 | 655 | 640 | 645 | 33,000 |
1988/09/16 | 649 | 649 | 629 | 649 | 29,000 |
1988/09/14 | 625 | 659 | 625 | 659 | 49,000 |
1988/09/13 | 625 | 630 | 610 | 630 | 63,000 |
1988/09/12 | 645 | 645 | 626 | 626 | 11,000 |
1988/09/09 | 624 | 625 | 624 | 625 | 32,000 |
1988/09/08 | 623 | 623 | 622 | 622 | 9,000 |
1988/09/07 | 620 | 625 | 620 | 620 | 43,000 |
1988/09/06 | 626 | 628 | 620 | 620 | 13,000 |
1988/09/05 | 625 | 650 | 625 | 626 | 7,000 |
1988/09/03 | 618 | 638 | 618 | 620 | 8,000 |
1988/09/02 | 620 | 630 | 616 | 616 | 14,000 |
1988/09/01 | 631 | 651 | 630 | 630 | 16,000 |
1988/08/31 | 650 | 650 | 630 | 635 | 49,000 |
1988/08/30 | 660 | 670 | 631 | 650 | 20,000 |
1988/08/29 | 688 | 688 | 680 | 680 | 41,000 |
1988/08/27 | 690 | 699 | 690 | 698 | 14,000 |
1988/08/26 | 680 | 700 | 680 | 700 | 38,000 |
1988/08/25 | 690 | 700 | 670 | 690 | 11,000 |
1988/08/24 | 680 | 700 | 679 | 700 | 18,000 |
1988/08/23 | 701 | 701 | 700 | 700 | 88,000 |
1988/08/22 | 700 | 709 | 700 | 700 | 52,000 |
1988/08/19 | 700 | 714 | 700 | 700 | 33,000 |
1988/08/18 | 700 | 713 | 700 | 700 | 28,000 |
1988/08/17 | 700 | 715 | 690 | 715 | 43,000 |
1988/08/16 | 700 | 705 | 700 | 705 | 17,000 |
1988/08/15 | 695 | 700 | 695 | 700 | 8,000 |
1988/08/12 | 700 | 705 | 700 | 705 | 11,000 |
1988/08/11 | 690 | 700 | 690 | 700 | 13,000 |
1988/08/10 | 690 | 708 | 684 | 700 | 59,000 |
1988/08/09 | 710 | 710 | 705 | 710 | 45,000 |
1988/08/08 | 700 | 710 | 690 | 710 | 24,000 |
1988/08/06 | 700 | 705 | 700 | 700 | 7,000 |
1988/08/05 | 705 | 710 | 700 | 700 | 46,000 |
1988/08/04 | 709 | 709 | 699 | 708 | 10,000 |
1988/08/03 | 712 | 712 | 695 | 695 | 6,000 |
1988/08/02 | 713 | 715 | 710 | 715 | 19,000 |
1988/08/01 | 715 | 715 | 710 | 715 | 20,000 |
1988/07/30 | 710 | 715 | 705 | 715 | 5,000 |
1988/07/29 | 700 | 710 | 696 | 710 | 24,000 |
1988/07/28 | 696 | 710 | 696 | 698 | 25,000 |
1988/07/27 | 700 | 708 | 695 | 695 | 37,000 |
1988/07/26 | 670 | 690 | 663 | 663 | 19,000 |
1988/07/25 | 662 | 670 | 645 | 670 | 22,000 |
1988/07/23 | 670 | 670 | 660 | 665 | 6,000 |
1988/07/22 | 685 | 690 | 670 | 670 | 24,000 |
1988/07/21 | 700 | 705 | 685 | 695 | 50,000 |
1988/07/20 | 685 | 695 | 685 | 695 | 20,000 |
1988/07/19 | 695 | 702 | 682 | 682 | 25,000 |
1988/07/18 | 697 | 710 | 695 | 695 | 23,000 |
1988/07/15 | 709 | 710 | 700 | 705 | 14,000 |
1988/07/14 | 714 | 715 | 700 | 710 | 30,000 |
1988/07/13 | 700 | 714 | 697 | 714 | 45,000 |
1988/07/12 | 697 | 704 | 697 | 701 | 22,000 |
1988/07/11 | 714 | 715 | 695 | 695 | 26,000 |
1988/07/08 | 700 | 716 | 696 | 715 | 42,000 |
1988/07/07 | 713 | 716 | 703 | 703 | 26,000 |
1988/07/06 | 706 | 716 | 700 | 715 | 43,000 |
1988/07/05 | 716 | 716 | 705 | 705 | 41,000 |
1988/07/04 | 715 | 715 | 711 | 715 | 14,000 |
1988/07/02 | 710 | 720 | 700 | 710 | 29,000 |
1988/07/01 | 711 | 711 | 700 | 710 | 24,000 |
1988/06/30 | 721 | 729 | 720 | 729 | 16,000 |
1988/06/29 | 731 | 731 | 716 | 730 | 34,000 |
1988/06/28 | 706 | 721 | 706 | 721 | 52,000 |
1988/06/27 | 746 | 746 | 731 | 735 | 47,000 |
1988/06/25 | 747 | 747 | 740 | 747 | 44,000 |
1988/06/24 | 755 | 756 | 736 | 747 | 187,000 |
1988/06/23 | 748 | 760 | 740 | 740 | 122,000 |
1988/06/22 | 726 | 750 | 726 | 749 | 162,000 |
1988/06/21 | 720 | 720 | 709 | 715 | 37,000 |
1988/06/20 | 712 | 725 | 705 | 705 | 88,000 |
1988/06/17 | 712 | 712 | 707 | 710 | 13,000 |
1988/06/16 | 710 | 716 | 706 | 710 | 39,000 |
1988/06/15 | 720 | 720 | 714 | 720 | 36,000 |
1988/06/14 | 711 | 724 | 703 | 724 | 42,000 |
1988/06/13 | 710 | 720 | 700 | 702 | 22,000 |
1988/06/10 | 720 | 720 | 702 | 715 | 46,000 |
1988/06/09 | 723 | 725 | 717 | 717 | 16,000 |
1988/06/08 | 735 | 735 | 720 | 723 | 23,000 |
1988/06/07 | 734 | 739 | 720 | 738 | 31,000 |
1988/06/06 | 730 | 740 | 720 | 725 | 32,000 |
1988/06/04 | 739 | 740 | 722 | 740 | 24,000 |
1988/06/03 | 730 | 730 | 720 | 720 | 65,000 |
1988/06/02 | 738 | 739 | 710 | 720 | 119,000 |
1988/06/01 | 741 | 745 | 731 | 745 | 118,000 |
1988/05/31 | 760 | 780 | 748 | 748 | 216,000 |
1988/05/30 | 741 | 764 | 730 | 760 | 182,000 |
1988/05/28 | 760 | 760 | 738 | 751 | 327,000 |
1988/05/27 | 730 | 765 | 721 | 765 | 330,000 |
1988/05/26 | 710 | 730 | 705 | 730 | 195,000 |
1988/05/25 | 698 | 710 | 693 | 700 | 190,000 |
1988/05/24 | 682 | 690 | 681 | 690 | 91,000 |
1988/05/23 | 685 | 697 | 672 | 680 | 38,000 |
1988/05/20 | 685 | 685 | 676 | 678 | 40,000 |
1988/05/19 | 679 | 679 | 660 | 678 | 86,000 |
1988/05/18 | 689 | 690 | 680 | 680 | 65,000 |
1988/05/17 | 700 | 710 | 690 | 693 | 172,000 |
1988/05/16 | 700 | 700 | 680 | 690 | 151,000 |
1988/05/13 | 640 | 680 | 638 | 670 | 130,000 |
1988/05/12 | 640 | 640 | 636 | 636 | 36,000 |
1988/05/11 | 633 | 645 | 633 | 635 | 35,000 |
1988/05/10 | 640 | 640 | 630 | 631 | 34,000 |
1988/05/09 | 649 | 650 | 635 | 645 | 28,000 |
1988/05/07 | 646 | 650 | 645 | 649 | 29,000 |
1988/05/06 | 650 | 650 | 645 | 645 | 43,000 |
1988/05/02 | 651 | 655 | 645 | 650 | 64,000 |
1988/04/30 | 648 | 650 | 642 | 650 | 61,000 |
1988/04/28 | 640 | 642 | 635 | 640 | 33,000 |
1988/04/27 | 632 | 635 | 631 | 632 | 34,000 |
1988/04/26 | 639 | 639 | 631 | 631 | 23,000 |
1988/04/25 | 640 | 640 | 631 | 631 | 24,000 |
1988/04/23 | 635 | 640 | 635 | 640 | 14,000 |
1988/04/22 | 640 | 645 | 635 | 637 | 65,000 |
1988/04/21 | 631 | 632 | 621 | 621 | 9,000 |
1988/04/20 | 620 | 630 | 615 | 630 | 27,000 |
1988/04/19 | 613 | 614 | 610 | 613 | 18,000 |
1988/04/18 | 620 | 620 | 605 | 607 | 13,000 |
1988/04/15 | 629 | 629 | 620 | 620 | 26,000 |
1988/04/14 | 631 | 631 | 628 | 628 | 3,000 |
1988/04/13 | 625 | 640 | 625 | 627 | 11,000 |
1988/04/12 | 640 | 640 | 621 | 622 | 19,000 |
1988/04/11 | 637 | 640 | 620 | 640 | 24,000 |
1988/04/08 | 631 | 635 | 630 | 635 | 18,000 |
1988/04/07 | 640 | 640 | 630 | 635 | 15,000 |
1988/04/06 | 631 | 640 | 630 | 640 | 9,000 |
1988/04/05 | 645 | 645 | 625 | 625 | 22,000 |
1988/04/04 | 650 | 650 | 640 | 641 | 34,000 |
1988/04/02 | 640 | 641 | 640 | 641 | 3,000 |
1988/04/01 | 640 | 640 | 635 | 636 | 7,000 |
1988/03/31 | 631 | 650 | 630 | 650 | 20,000 |
1988/03/30 | 650 | 650 | 635 | 635 | 11,000 |
1988/03/29 | 650 | 655 | 635 | 635 | 29,000 |
1988/03/28 | 640 | 655 | 640 | 655 | 31,000 |
1988/03/26 | 655 | 660 | 640 | 660 | 196,000 |
1988/03/25 | 654 | 665 | 645 | 656 | 105,000 |
1988/03/24 | 645 | 659 | 645 | 659 | 89,000 |
1988/03/23 | 641 | 645 | 640 | 645 | 135,000 |
1988/03/22 | 640 | 644 | 635 | 635 | 28,000 |
1988/03/18 | 640 | 644 | 635 | 644 | 51,000 |
1988/03/17 | 635 | 645 | 635 | 635 | 48,000 |
1988/03/16 | 648 | 648 | 630 | 630 | 67,000 |
1988/03/15 | 615 | 645 | 615 | 640 | 248,000 |
1988/03/14 | 615 | 615 | 615 | 615 | 3,000 |
1988/03/11 | 611 | 620 | 605 | 620 | 34,000 |
1988/03/10 | 630 | 630 | 601 | 601 | 27,000 |
1988/03/09 | 638 | 640 | 630 | 630 | 21,000 |
1988/03/08 | 629 | 633 | 620 | 630 | 65,000 |
1988/03/07 | 639 | 639 | 629 | 629 | 26,000 |
1988/03/05 | 635 | 645 | 630 | 645 | 58,000 |
1988/03/04 | 630 | 630 | 620 | 630 | 45,000 |
1988/03/03 | 619 | 620 | 610 | 620 | 48,000 |
1988/03/02 | 610 | 619 | 610 | 613 | 126,000 |
1988/03/01 | 610 | 620 | 607 | 610 | 23,000 |
1988/02/29 | 605 | 610 | 602 | 603 | 14,000 |
1988/02/27 | 601 | 603 | 601 | 601 | 16,000 |
1988/02/26 | 612 | 620 | 610 | 610 | 23,000 |
1988/02/25 | 610 | 620 | 610 | 610 | 21,000 |
1988/02/24 | 621 | 621 | 600 | 610 | 59,000 |
1988/02/23 | 629 | 650 | 618 | 618 | 23,000 |
1988/02/22 | 611 | 620 | 610 | 615 | 23,000 |
1988/02/19 | 600 | 610 | 599 | 610 | 31,000 |
1988/02/18 | 600 | 600 | 598 | 600 | 45,000 |
1988/02/17 | 620 | 620 | 598 | 600 | 160,000 |
1988/02/16 | 621 | 621 | 600 | 610 | 19,000 |
1988/02/15 | 607 | 621 | 607 | 620 | 14,000 |
1988/02/12 | 606 | 606 | 600 | 600 | 56,000 |
1988/02/10 | 611 | 611 | 600 | 600 | 11,000 |
1988/02/09 | 629 | 629 | 610 | 610 | 17,000 |
1988/02/08 | 620 | 635 | 620 | 635 | 12,000 |
1988/02/06 | 620 | 645 | 620 | 640 | 7,000 |
1988/02/05 | 630 | 630 | 620 | 620 | 22,000 |
1988/02/04 | 644 | 645 | 631 | 632 | 39,000 |
1988/02/03 | 627 | 650 | 627 | 650 | 54,000 |
1988/02/02 | 635 | 650 | 625 | 625 | 60,000 |
1988/02/01 | 620 | 626 | 613 | 615 | 155,000 |
1988/01/30 | 600 | 610 | 590 | 600 | 150,000 |
1988/01/29 | 621 | 622 | 600 | 600 | 64,000 |
1988/01/28 | 605 | 620 | 601 | 620 | 156,000 |
1988/01/27 | 611 | 611 | 605 | 605 | 31,000 |
1988/01/26 | 611 | 620 | 610 | 610 | 16,000 |
1988/01/25 | 605 | 605 | 605 | 605 | 20,000 |
1988/01/23 | 619 | 619 | 600 | 615 | 56,000 |
1988/01/22 | 620 | 620 | 600 | 620 | 47,000 |
1988/01/21 | 619 | 625 | 610 | 610 | 26,000 |
1988/01/20 | 648 | 648 | 609 | 609 | 13,000 |
1988/01/19 | 650 | 650 | 639 | 649 | 52,000 |
1988/01/18 | 605 | 660 | 590 | 660 | 82,000 |
1988/01/14 | 589 | 600 | 580 | 600 | 27,000 |
1988/01/13 | 600 | 600 | 590 | 600 | 24,000 |
1988/01/12 | 605 | 605 | 595 | 600 | 33,000 |
1988/01/11 | 595 | 605 | 595 | 605 | 17,000 |
1988/01/08 | 610 | 615 | 595 | 615 | 52,000 |
1988/01/07 | 604 | 620 | 600 | 620 | 57,000 |
1988/01/06 | 605 | 625 | 605 | 614 | 68,000 |
1988/01/05 | 615 | 615 | 615 | 615 | 10,000 |