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 |
---|---|---|---|---|---|
1985/12/28 | 290 | 294 | 290 | 290 | 25,000 |
1985/12/27 | 295 | 295 | 290 | 295 | 24,000 |
1985/12/26 | 298 | 299 | 295 | 295 | 23,000 |
1985/12/25 | 300 | 300 | 290 | 299 | 20,000 |
1985/12/24 | 300 | 300 | 300 | 300 | 28,000 |
1985/12/20 | 301 | 306 | 300 | 305 | 17,000 |
1985/12/19 | 300 | 300 | 300 | 300 | 7,000 |
1985/12/18 | 310 | 310 | 305 | 310 | 19,000 |
1985/12/17 | 306 | 308 | 300 | 308 | 19,000 |
1985/12/16 | 309 | 309 | 305 | 307 | 13,000 |
1985/12/13 | 310 | 310 | 305 | 310 | 11,000 |
1985/12/12 | 305 | 310 | 305 | 305 | 18,000 |
1985/12/11 | 306 | 310 | 305 | 310 | 23,000 |
1985/12/10 | 307 | 307 | 306 | 306 | 7,000 |
1985/12/09 | 305 | 309 | 305 | 306 | 28,000 |
1985/12/07 | 315 | 320 | 315 | 315 | 24,000 |
1985/12/06 | 313 | 320 | 313 | 320 | 20,000 |
1985/12/05 | 313 | 313 | 313 | 313 | 10,000 |
1985/12/04 | 310 | 320 | 310 | 315 | 20,000 |
1985/12/03 | 310 | 314 | 310 | 310 | 16,000 |
1985/12/02 | 310 | 317 | 310 | 310 | 18,000 |
1985/11/30 | 305 | 309 | 300 | 309 | 6,000 |
1985/11/29 | 301 | 305 | 300 | 301 | 21,000 |
1985/11/28 | 300 | 303 | 300 | 300 | 34,000 |
1985/11/27 | 304 | 304 | 300 | 300 | 19,000 |
1985/11/26 | 308 | 310 | 301 | 305 | 25,000 |
1985/11/25 | 305 | 308 | 305 | 305 | 20,000 |
1985/11/22 | 302 | 305 | 302 | 305 | 20,000 |
1985/11/21 | 306 | 311 | 300 | 300 | 45,000 |
1985/11/20 | 308 | 309 | 303 | 303 | 44,000 |
1985/11/19 | 305 | 310 | 305 | 308 | 56,000 |
1985/11/18 | 313 | 313 | 305 | 305 | 57,000 |
1985/11/16 | 313 | 313 | 310 | 310 | 24,000 |
1985/11/15 | 318 | 320 | 315 | 315 | 37,000 |
1985/11/14 | 316 | 318 | 316 | 316 | 18,000 |
1985/11/13 | 320 | 320 | 315 | 315 | 23,000 |
1985/11/12 | 320 | 320 | 315 | 315 | 19,000 |
1985/11/11 | 316 | 321 | 315 | 321 | 12,000 |
1985/11/08 | 315 | 319 | 310 | 310 | 40,000 |
1985/11/07 | 325 | 330 | 325 | 330 | 17,000 |
1985/11/06 | 319 | 320 | 315 | 315 | 22,000 |
1985/11/05 | 320 | 322 | 316 | 320 | 10,000 |
1985/11/02 | 324 | 328 | 320 | 320 | 12,000 |
1985/11/01 | 330 | 332 | 320 | 324 | 20,000 |
1985/10/31 | 329 | 329 | 329 | 329 | 7,000 |
1985/10/30 | 312 | 315 | 311 | 311 | 16,000 |
1985/10/29 | 320 | 320 | 310 | 310 | 48,000 |
1985/10/28 | 323 | 325 | 323 | 325 | 23,000 |
1985/10/26 | 321 | 323 | 321 | 323 | 5,000 |
1985/10/25 | 320 | 321 | 320 | 320 | 25,000 |
1985/10/24 | 326 | 340 | 325 | 340 | 42,000 |
1985/10/23 | 333 | 335 | 325 | 325 | 60,000 |
1985/10/22 | 330 | 339 | 330 | 331 | 28,000 |
1985/10/21 | 337 | 337 | 325 | 325 | 21,000 |
1985/10/19 | 330 | 337 | 325 | 337 | 24,000 |
1985/10/18 | 338 | 338 | 322 | 325 | 24,000 |
1985/10/17 | 324 | 340 | 324 | 340 | 24,000 |
1985/10/16 | 339 | 339 | 324 | 327 | 26,000 |
1985/10/15 | 322 | 334 | 322 | 334 | 27,000 |
1985/10/14 | 322 | 326 | 321 | 322 | 21,000 |
1985/10/11 | 330 | 330 | 321 | 321 | 18,000 |
1985/10/09 | 342 | 342 | 320 | 320 | 41,000 |
1985/10/08 | 338 | 345 | 335 | 343 | 40,000 |
1985/10/07 | 345 | 350 | 335 | 340 | 82,000 |
1985/10/05 | 349 | 349 | 340 | 344 | 73,000 |
1985/10/04 | 335 | 345 | 335 | 340 | 137,000 |
1985/10/03 | 324 | 338 | 324 | 329 | 76,000 |
1985/10/02 | 321 | 330 | 321 | 324 | 15,000 |
1985/10/01 | 320 | 325 | 316 | 316 | 55,000 |
1985/09/30 | 320 | 320 | 312 | 320 | 27,000 |
1985/09/28 | 310 | 320 | 310 | 312 | 21,000 |
1985/09/27 | 318 | 320 | 315 | 320 | 41,000 |
1985/09/26 | 319 | 321 | 315 | 315 | 47,000 |
1985/09/25 | 318 | 323 | 315 | 315 | 20,000 |
1985/09/24 | 321 | 321 | 317 | 317 | 22,000 |
1985/09/21 | 315 | 316 | 313 | 315 | 12,000 |
1985/09/20 | 313 | 315 | 311 | 315 | 26,000 |
1985/09/19 | 316 | 316 | 310 | 310 | 33,000 |
1985/09/17 | 318 | 318 | 315 | 315 | 17,000 |
1985/09/13 | 325 | 325 | 319 | 321 | 19,000 |
1985/09/12 | 315 | 330 | 315 | 330 | 31,000 |
1985/09/11 | 315 | 318 | 310 | 312 | 53,000 |
1985/09/10 | 324 | 324 | 320 | 320 | 60,000 |
1985/09/09 | 330 | 330 | 325 | 325 | 62,000 |
1985/09/07 | 338 | 340 | 333 | 333 | 42,000 |
1985/09/06 | 340 | 345 | 335 | 335 | 148,000 |
1985/09/05 | 334 | 341 | 333 | 340 | 126,000 |
1985/09/04 | 347 | 349 | 331 | 331 | 212,000 |
1985/09/03 | 350 | 358 | 345 | 348 | 240,000 |
1985/09/02 | 360 | 360 | 339 | 340 | 510,000 |
1985/08/31 | 340 | 358 | 340 | 349 | 480,000 |
1985/08/30 | 320 | 330 | 318 | 329 | 282,000 |
1985/08/29 | 315 | 320 | 305 | 310 | 45,000 |
1985/08/28 | 306 | 320 | 300 | 315 | 67,000 |
1985/08/27 | 301 | 306 | 300 | 306 | 18,000 |
1985/08/26 | 305 | 305 | 300 | 301 | 20,000 |
1985/08/24 | 301 | 301 | 300 | 300 | 12,000 |
1985/08/23 | 301 | 301 | 300 | 300 | 18,000 |
1985/08/22 | 304 | 305 | 300 | 300 | 34,000 |
1985/08/21 | 310 | 311 | 300 | 301 | 20,000 |
1985/08/20 | 318 | 324 | 310 | 311 | 81,000 |
1985/08/19 | 325 | 325 | 318 | 318 | 98,000 |
1985/08/17 | 311 | 315 | 310 | 310 | 49,000 |
1985/08/16 | 298 | 300 | 298 | 299 | 29,000 |
1985/08/15 | 298 | 299 | 295 | 296 | 17,000 |
1985/08/14 | 295 | 299 | 295 | 298 | 19,000 |
1985/08/13 | 294 | 294 | 293 | 293 | 9,000 |
1985/08/12 | 286 | 289 | 285 | 288 | 9,000 |
1985/08/08 | 285 | 292 | 285 | 285 | 8,000 |
1985/08/07 | 290 | 299 | 284 | 284 | 7,000 |
1985/08/06 | 286 | 286 | 283 | 283 | 6,000 |
1985/08/05 | 286 | 286 | 282 | 282 | 11,000 |
1985/08/03 | 281 | 281 | 281 | 281 | 1,000 |
1985/08/02 | 290 | 290 | 280 | 286 | 23,000 |
1985/08/01 | 295 | 295 | 285 | 290 | 44,000 |
1985/07/31 | 287 | 290 | 286 | 288 | 19,000 |
1985/07/30 | 292 | 292 | 286 | 286 | 17,000 |
1985/07/29 | 291 | 292 | 290 | 292 | 26,000 |
1985/07/27 | 292 | 293 | 291 | 291 | 22,000 |
1985/07/26 | 295 | 297 | 292 | 293 | 28,000 |
1985/07/25 | 300 | 300 | 296 | 296 | 11,000 |
1985/07/24 | 301 | 305 | 297 | 299 | 24,000 |
1985/07/23 | 306 | 306 | 301 | 301 | 22,000 |
1985/07/22 | 306 | 310 | 301 | 306 | 20,000 |
1985/07/20 | 305 | 306 | 300 | 301 | 14,000 |
1985/07/19 | 306 | 306 | 301 | 304 | 39,000 |
1985/07/18 | 305 | 306 | 292 | 292 | 42,000 |
1985/07/17 | 306 | 306 | 306 | 306 | 13,000 |
1985/07/16 | 294 | 297 | 290 | 295 | 44,000 |
1985/07/15 | 309 | 309 | 287 | 295 | 64,000 |
1985/07/12 | 319 | 320 | 305 | 319 | 59,000 |
1985/07/11 | 330 | 330 | 313 | 320 | 191,000 |
1985/07/10 | 310 | 330 | 310 | 329 | 275,000 |
1985/07/09 | 299 | 300 | 299 | 300 | 105,000 |
1985/07/08 | 300 | 300 | 293 | 298 | 47,000 |
1985/07/06 | 295 | 296 | 290 | 290 | 31,000 |
1985/07/05 | 297 | 298 | 295 | 296 | 61,000 |
1985/07/04 | 300 | 300 | 295 | 300 | 66,000 |
1985/07/03 | 300 | 300 | 292 | 295 | 76,000 |
1985/07/02 | 299 | 300 | 295 | 298 | 46,000 |
1985/07/01 | 290 | 299 | 287 | 298 | 51,000 |
1985/06/29 | 290 | 290 | 285 | 285 | 45,000 |
1985/06/28 | 286 | 286 | 285 | 285 | 7,000 |
1985/06/27 | 288 | 294 | 285 | 285 | 31,000 |
1985/06/26 | 290 | 295 | 287 | 287 | 20,000 |
1985/06/25 | 299 | 299 | 290 | 295 | 35,000 |
1985/06/24 | 290 | 299 | 287 | 299 | 39,000 |
1985/06/22 | 285 | 285 | 285 | 285 | 11,000 |
1985/06/21 | 290 | 290 | 281 | 285 | 28,000 |
1985/06/20 | 290 | 290 | 284 | 290 | 22,000 |
1985/06/19 | 294 | 294 | 285 | 286 | 29,000 |
1985/06/18 | 299 | 299 | 290 | 294 | 44,000 |
1985/06/17 | 293 | 300 | 292 | 292 | 42,000 |
1985/06/15 | 291 | 293 | 291 | 292 | 16,000 |
1985/06/14 | 286 | 294 | 285 | 294 | 11,000 |
1985/06/13 | 276 | 285 | 275 | 285 | 63,000 |
1985/06/12 | 279 | 279 | 276 | 276 | 45,000 |
1985/06/11 | 280 | 280 | 276 | 280 | 23,000 |
1985/06/10 | 280 | 282 | 279 | 279 | 24,000 |
1985/06/07 | 282 | 282 | 278 | 280 | 33,000 |
1985/06/06 | 281 | 285 | 280 | 280 | 36,000 |
1985/06/05 | 296 | 296 | 294 | 295 | 54,000 |
1985/06/04 | 295 | 304 | 295 | 296 | 54,000 |
1985/06/03 | 300 | 310 | 295 | 295 | 101,000 |
1985/06/01 | 280 | 280 | 278 | 278 | 40,000 |
1985/05/31 | 274 | 280 | 274 | 276 | 23,000 |
1985/05/30 | 270 | 273 | 270 | 273 | 18,000 |
1985/05/28 | 275 | 280 | 275 | 275 | 18,000 |
1985/05/27 | 276 | 276 | 275 | 275 | 11,000 |
1985/05/25 | 272 | 275 | 270 | 275 | 7,000 |
1985/05/24 | 273 | 275 | 272 | 272 | 27,000 |
1985/05/23 | 276 | 276 | 270 | 270 | 13,000 |
1985/05/22 | 276 | 285 | 275 | 275 | 18,000 |
1985/05/21 | 274 | 277 | 266 | 272 | 29,000 |
1985/05/20 | 278 | 278 | 265 | 265 | 30,000 |
1985/05/18 | 272 | 276 | 272 | 273 | 32,000 |
1985/05/17 | 280 | 280 | 276 | 276 | 10,000 |
1985/05/16 | 285 | 285 | 276 | 282 | 40,000 |
1985/05/15 | 283 | 285 | 281 | 284 | 46,000 |
1985/05/14 | 285 | 285 | 280 | 280 | 63,000 |
1985/05/13 | 271 | 271 | 265 | 265 | 22,000 |
1985/05/10 | 269 | 273 | 267 | 273 | 30,000 |
1985/05/09 | 271 | 271 | 265 | 265 | 31,000 |
1985/05/08 | 273 | 273 | 270 | 270 | 24,000 |
1985/05/07 | 274 | 274 | 270 | 270 | 25,000 |
1985/05/04 | 280 | 280 | 272 | 272 | 10,000 |
1985/05/02 | 280 | 280 | 280 | 280 | 27,000 |
1985/05/01 | 271 | 280 | 270 | 280 | 36,000 |
1985/04/30 | 280 | 280 | 271 | 271 | 9,000 |
1985/04/27 | 276 | 280 | 275 | 277 | 32,000 |
1985/04/26 | 279 | 280 | 270 | 280 | 57,000 |
1985/04/25 | 275 | 280 | 270 | 270 | 27,000 |
1985/04/24 | 266 | 273 | 265 | 273 | 42,000 |
1985/04/23 | 269 | 273 | 269 | 273 | 41,000 |
1985/04/22 | 275 | 275 | 271 | 271 | 33,000 |
1985/04/20 | 272 | 273 | 271 | 271 | 15,000 |
1985/04/19 | 270 | 275 | 265 | 270 | 67,000 |
1985/04/18 | 285 | 285 | 271 | 271 | 43,000 |
1985/04/17 | 286 | 287 | 278 | 285 | 76,000 |
1985/04/16 | 290 | 293 | 270 | 276 | 93,000 |
1985/04/15 | 308 | 308 | 290 | 290 | 148,000 |
1985/04/12 | 310 | 317 | 298 | 298 | 687,000 |
1985/04/11 | 290 | 316 | 290 | 307 | 481,000 |
1985/04/10 | 286 | 288 | 277 | 284 | 131,000 |
1985/04/09 | 280 | 285 | 278 | 284 | 65,000 |
1985/04/08 | 286 | 286 | 273 | 273 | 99,000 |
1985/04/06 | 281 | 290 | 276 | 290 | 113,000 |
1985/04/05 | 270 | 289 | 265 | 276 | 126,000 |
1985/04/04 | 260 | 270 | 255 | 270 | 92,000 |
1985/04/03 | 249 | 250 | 249 | 250 | 28,000 |
1985/04/02 | 253 | 253 | 249 | 250 | 22,000 |
1985/04/01 | 248 | 250 | 248 | 250 | 10,000 |
1985/03/30 | 254 | 254 | 247 | 247 | 20,000 |
1985/03/29 | 250 | 250 | 250 | 250 | 15,000 |
1985/03/28 | 251 | 255 | 247 | 250 | 55,000 |
1985/03/27 | 254 | 255 | 253 | 253 | 24,000 |
1985/03/26 | 253 | 258 | 253 | 253 | 35,000 |
1985/03/25 | 255 | 260 | 253 | 260 | 38,000 |
1985/03/22 | 255 | 256 | 250 | 250 | 43,000 |
1985/03/20 | 255 | 255 | 251 | 255 | 48,000 |
1985/03/19 | 259 | 260 | 256 | 256 | 9,000 |
1985/03/18 | 256 | 259 | 256 | 259 | 5,000 |
1985/03/16 | 254 | 255 | 254 | 255 | 2,000 |
1985/03/15 | 255 | 256 | 251 | 251 | 26,000 |
1985/03/14 | 261 | 265 | 255 | 255 | 26,000 |
1985/03/13 | 255 | 255 | 250 | 251 | 33,000 |
1985/03/12 | 270 | 270 | 265 | 270 | 20,000 |
1985/03/11 | 260 | 270 | 260 | 270 | 47,000 |
1985/03/08 | 265 | 265 | 239 | 240 | 48,000 |
1985/03/07 | 260 | 265 | 260 | 265 | 43,000 |
1985/03/06 | 263 | 263 | 260 | 261 | 12,000 |
1985/03/05 | 265 | 265 | 260 | 263 | 13,000 |
1985/03/04 | 270 | 270 | 265 | 265 | 23,000 |
1985/03/02 | 270 | 270 | 270 | 270 | 14,000 |
1985/03/01 | 280 | 280 | 265 | 265 | 40,000 |
1985/02/28 | 285 | 287 | 260 | 260 | 90,000 |
1985/02/27 | 275 | 290 | 275 | 287 | 108,000 |
1985/02/26 | 260 | 278 | 260 | 270 | 107,000 |
1985/02/25 | 256 | 260 | 256 | 260 | 29,000 |
1985/02/23 | 260 | 260 | 255 | 260 | 10,000 |
1985/02/22 | 261 | 265 | 260 | 260 | 61,000 |
1985/02/21 | 255 | 265 | 255 | 260 | 72,000 |
1985/02/20 | 253 | 260 | 250 | 250 | 20,000 |
1985/02/19 | 240 | 243 | 239 | 243 | 15,000 |
1985/02/18 | 235 | 246 | 235 | 245 | 23,000 |
1985/02/16 | 260 | 260 | 246 | 246 | 27,000 |
1985/02/15 | 261 | 261 | 255 | 260 | 78,000 |
1985/02/14 | 260 | 260 | 250 | 255 | 60,000 |
1985/02/13 | 238 | 255 | 236 | 255 | 33,000 |
1985/02/12 | 236 | 239 | 235 | 235 | 26,000 |
1985/02/08 | 236 | 236 | 233 | 235 | 13,000 |
1985/02/07 | 232 | 238 | 232 | 233 | 11,000 |
1985/02/06 | 235 | 235 | 231 | 231 | 21,000 |
1985/02/05 | 235 | 239 | 235 | 235 | 49,000 |
1985/02/04 | 241 | 241 | 237 | 238 | 24,000 |
1985/02/02 | 240 | 241 | 238 | 238 | 22,000 |
1985/02/01 | 242 | 242 | 241 | 241 | 26,000 |
1985/01/31 | 241 | 245 | 240 | 242 | 59,000 |
1985/01/30 | 241 | 245 | 241 | 241 | 12,000 |
1985/01/29 | 237 | 238 | 236 | 238 | 43,000 |
1985/01/28 | 235 | 245 | 235 | 245 | 78,000 |
1985/01/26 | 240 | 245 | 240 | 241 | 21,000 |
1985/01/25 | 249 | 249 | 240 | 243 | 50,000 |
1985/01/24 | 249 | 250 | 249 | 249 | 34,000 |
1985/01/23 | 256 | 263 | 256 | 256 | 42,000 |
1985/01/22 | 260 | 268 | 256 | 256 | 39,000 |
1985/01/21 | 269 | 269 | 260 | 261 | 50,000 |
1985/01/19 | 265 | 265 | 255 | 255 | 81,000 |
1985/01/18 | 265 | 270 | 260 | 260 | 102,000 |
1985/01/17 | 262 | 265 | 256 | 264 | 54,000 |
1985/01/16 | 260 | 261 | 255 | 255 | 74,000 |
1985/01/14 | 245 | 245 | 235 | 245 | 69,000 |
1985/01/11 | 234 | 239 | 231 | 235 | 76,000 |
1985/01/10 | 235 | 240 | 231 | 231 | 90,000 |
1985/01/09 | 246 | 247 | 235 | 235 | 111,000 |
1985/01/08 | 251 | 260 | 246 | 246 | 60,000 |
1985/01/07 | 251 | 251 | 240 | 249 | 50,000 |
1985/01/05 | 269 | 269 | 269 | 269 | 10,000 |
1985/01/04 | 270 | 275 | 255 | 260 | 45,000 |