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 |
---|---|---|---|---|---|
1986/12/27 | 341 | 348 | 340 | 340 | 9,000 |
1986/12/26 | 346 | 346 | 340 | 341 | 7,000 |
1986/12/25 | 345 | 346 | 345 | 346 | 9,000 |
1986/12/24 | 339 | 340 | 339 | 339 | 16,000 |
1986/12/23 | 352 | 353 | 342 | 342 | 18,000 |
1986/12/22 | 349 | 354 | 349 | 354 | 16,000 |
1986/12/19 | 353 | 359 | 352 | 359 | 11,000 |
1986/12/18 | 358 | 358 | 352 | 352 | 9,000 |
1986/12/17 | 352 | 360 | 351 | 360 | 16,000 |
1986/12/16 | 353 | 355 | 353 | 353 | 7,000 |
1986/12/15 | 365 | 365 | 352 | 352 | 16,000 |
1986/12/12 | 362 | 362 | 360 | 360 | 51,000 |
1986/12/11 | 363 | 365 | 361 | 363 | 21,000 |
1986/12/10 | 365 | 365 | 361 | 361 | 3,000 |
1986/12/09 | 362 | 365 | 361 | 361 | 39,000 |
1986/12/08 | 371 | 375 | 362 | 362 | 16,000 |
1986/12/06 | 361 | 361 | 361 | 361 | 5,000 |
1986/12/05 | 375 | 375 | 375 | 375 | 14,000 |
1986/12/04 | 360 | 377 | 360 | 361 | 15,000 |
1986/12/03 | 365 | 370 | 355 | 355 | 11,000 |
1986/12/02 | 373 | 373 | 369 | 369 | 7,000 |
1986/12/01 | 372 | 373 | 370 | 373 | 22,000 |
1986/11/29 | 370 | 372 | 362 | 372 | 13,000 |
1986/11/28 | 370 | 371 | 363 | 370 | 35,000 |
1986/11/27 | 362 | 365 | 361 | 361 | 38,000 |
1986/11/26 | 355 | 360 | 355 | 360 | 15,000 |
1986/11/25 | 358 | 358 | 355 | 355 | 2,000 |
1986/11/22 | 356 | 356 | 351 | 351 | 7,000 |
1986/11/21 | 362 | 364 | 351 | 351 | 28,000 |
1986/11/20 | 358 | 360 | 355 | 360 | 13,000 |
1986/11/19 | 356 | 360 | 353 | 353 | 9,000 |
1986/11/18 | 360 | 360 | 351 | 353 | 17,000 |
1986/11/17 | 351 | 361 | 351 | 360 | 10,000 |
1986/11/14 | 356 | 356 | 351 | 351 | 28,000 |
1986/11/13 | 360 | 360 | 356 | 360 | 15,000 |
1986/11/12 | 370 | 370 | 365 | 365 | 6,000 |
1986/11/11 | 356 | 370 | 356 | 365 | 19,000 |
1986/11/10 | 346 | 351 | 345 | 351 | 12,000 |
1986/11/07 | 351 | 355 | 346 | 346 | 29,000 |
1986/11/06 | 369 | 370 | 360 | 360 | 21,000 |
1986/11/05 | 370 | 380 | 370 | 370 | 62,000 |
1986/11/04 | 364 | 370 | 358 | 370 | 70,000 |
1986/11/01 | 340 | 359 | 340 | 359 | 30,000 |
1986/10/31 | 335 | 345 | 334 | 340 | 29,000 |
1986/10/30 | 331 | 331 | 330 | 330 | 14,000 |
1986/10/29 | 310 | 310 | 310 | 310 | 13,000 |
1986/10/28 | 301 | 310 | 301 | 306 | 12,000 |
1986/10/27 | 298 | 298 | 295 | 295 | 22,000 |
1986/10/25 | 296 | 305 | 295 | 305 | 22,000 |
1986/10/23 | 301 | 301 | 290 | 290 | 13,000 |
1986/10/22 | 301 | 301 | 301 | 301 | 6,000 |
1986/10/21 | 299 | 299 | 296 | 296 | 5,000 |
1986/10/20 | 300 | 300 | 298 | 298 | 10,000 |
1986/10/17 | 300 | 300 | 297 | 297 | 12,000 |
1986/10/16 | 305 | 310 | 300 | 300 | 8,000 |
1986/10/15 | 300 | 302 | 296 | 300 | 25,000 |
1986/10/14 | 310 | 310 | 310 | 310 | 11,000 |
1986/10/13 | 311 | 313 | 307 | 307 | 26,000 |
1986/10/09 | 320 | 320 | 310 | 310 | 22,000 |
1986/10/08 | 331 | 331 | 315 | 315 | 24,000 |
1986/10/07 | 315 | 330 | 315 | 330 | 11,000 |
1986/10/06 | 321 | 321 | 321 | 321 | 3,000 |
1986/10/04 | 305 | 305 | 300 | 305 | 9,000 |
1986/10/03 | 300 | 302 | 300 | 300 | 12,000 |
1986/10/02 | 302 | 302 | 301 | 301 | 18,000 |
1986/10/01 | 315 | 315 | 302 | 302 | 53,000 |
1986/09/30 | 301 | 305 | 301 | 305 | 39,000 |
1986/09/29 | 320 | 321 | 310 | 310 | 78,000 |
1986/09/27 | 330 | 330 | 329 | 329 | 4,000 |
1986/09/26 | 320 | 330 | 315 | 320 | 49,000 |
1986/09/25 | 330 | 331 | 325 | 325 | 9,000 |
1986/09/24 | 331 | 332 | 325 | 331 | 8,000 |
1986/09/22 | 320 | 320 | 320 | 320 | 2,000 |
1986/09/19 | 324 | 330 | 324 | 325 | 14,000 |
1986/09/18 | 325 | 325 | 324 | 324 | 4,000 |
1986/09/17 | 315 | 320 | 310 | 320 | 18,000 |
1986/09/16 | 330 | 330 | 320 | 320 | 14,000 |
1986/09/12 | 330 | 330 | 320 | 330 | 29,000 |
1986/09/11 | 335 | 335 | 330 | 330 | 15,000 |
1986/09/10 | 336 | 336 | 335 | 335 | 2,000 |
1986/09/09 | 335 | 335 | 330 | 330 | 16,000 |
1986/09/08 | 345 | 345 | 335 | 335 | 21,000 |
1986/09/06 | 349 | 350 | 345 | 350 | 7,000 |
1986/09/05 | 345 | 346 | 345 | 345 | 20,000 |
1986/09/04 | 347 | 350 | 345 | 345 | 18,000 |
1986/09/03 | 345 | 350 | 343 | 350 | 23,000 |
1986/09/02 | 361 | 361 | 341 | 341 | 18,000 |
1986/09/01 | 370 | 370 | 365 | 365 | 2,000 |
1986/08/30 | 364 | 364 | 364 | 364 | 6,000 |
1986/08/29 | 352 | 352 | 350 | 350 | 17,000 |
1986/08/28 | 350 | 352 | 347 | 352 | 27,000 |
1986/08/27 | 358 | 358 | 350 | 350 | 47,000 |
1986/08/26 | 355 | 355 | 350 | 355 | 36,000 |
1986/08/23 | 349 | 350 | 349 | 350 | 15,000 |
1986/08/21 | 375 | 375 | 375 | 375 | 9,000 |
1986/08/20 | 379 | 379 | 379 | 379 | 35,000 |
1986/08/19 | 379 | 381 | 379 | 380 | 84,000 |
1986/08/18 | 380 | 381 | 379 | 381 | 56,000 |
1986/08/15 | 395 | 395 | 377 | 380 | 126,000 |
1986/08/14 | 390 | 406 | 390 | 395 | 88,000 |
1986/08/13 | 389 | 389 | 375 | 375 | 21,000 |
1986/08/12 | 385 | 385 | 377 | 383 | 24,000 |
1986/08/11 | 390 | 400 | 390 | 390 | 33,000 |
1986/08/08 | 400 | 400 | 395 | 395 | 14,000 |
1986/08/07 | 391 | 413 | 390 | 390 | 28,000 |
1986/08/06 | 390 | 390 | 387 | 390 | 21,000 |
1986/08/05 | 390 | 398 | 390 | 392 | 22,000 |
1986/08/04 | 391 | 391 | 387 | 391 | 12,000 |
1986/08/02 | 395 | 398 | 387 | 387 | 35,000 |
1986/08/01 | 405 | 405 | 380 | 395 | 92,000 |
1986/07/31 | 405 | 410 | 405 | 406 | 39,000 |
1986/07/30 | 420 | 420 | 410 | 410 | 71,000 |
1986/07/29 | 420 | 425 | 420 | 424 | 64,000 |
1986/07/28 | 430 | 430 | 415 | 415 | 52,000 |
1986/07/26 | 434 | 434 | 433 | 433 | 16,000 |
1986/07/25 | 434 | 434 | 433 | 433 | 51,000 |
1986/07/24 | 434 | 449 | 433 | 440 | 79,000 |
1986/07/23 | 433 | 438 | 433 | 433 | 49,000 |
1986/07/22 | 431 | 435 | 430 | 435 | 69,000 |
1986/07/21 | 435 | 440 | 432 | 432 | 45,000 |
1986/07/19 | 444 | 445 | 425 | 425 | 49,000 |
1986/07/18 | 441 | 450 | 441 | 441 | 61,000 |
1986/07/17 | 450 | 450 | 434 | 440 | 41,000 |
1986/07/16 | 450 | 455 | 448 | 450 | 104,000 |
1986/07/15 | 460 | 465 | 456 | 456 | 88,000 |
1986/07/14 | 460 | 470 | 442 | 465 | 249,000 |
1986/07/11 | 447 | 465 | 444 | 458 | 348,000 |
1986/07/10 | 425 | 445 | 422 | 445 | 68,000 |
1986/07/09 | 427 | 431 | 420 | 425 | 75,000 |
1986/07/08 | 421 | 430 | 416 | 425 | 89,000 |
1986/07/07 | 439 | 440 | 420 | 423 | 86,000 |
1986/07/05 | 431 | 431 | 430 | 430 | 32,000 |
1986/07/04 | 440 | 443 | 426 | 426 | 81,000 |
1986/07/03 | 445 | 450 | 425 | 425 | 87,000 |
1986/07/02 | 446 | 446 | 436 | 441 | 98,000 |
1986/07/01 | 449 | 449 | 419 | 419 | 121,000 |
1986/06/30 | 450 | 450 | 430 | 447 | 111,000 |
1986/06/28 | 450 | 455 | 437 | 445 | 135,000 |
1986/06/27 | 437 | 450 | 432 | 449 | 265,000 |
1986/06/26 | 427 | 429 | 412 | 412 | 240,000 |
1986/06/25 | 445 | 450 | 425 | 426 | 254,000 |
1986/06/24 | 465 | 475 | 436 | 444 | 734,000 |
1986/06/23 | 439 | 478 | 432 | 465 | 997,000 |
1986/06/21 | 401 | 438 | 401 | 438 | 572,000 |
1986/06/20 | 400 | 400 | 395 | 400 | 169,000 |
1986/06/19 | 396 | 400 | 395 | 400 | 52,000 |
1986/06/18 | 399 | 400 | 395 | 395 | 47,000 |
1986/06/17 | 399 | 403 | 395 | 395 | 84,000 |
1986/06/16 | 390 | 398 | 383 | 395 | 49,000 |
1986/06/13 | 385 | 390 | 382 | 385 | 42,000 |
1986/06/12 | 390 | 394 | 385 | 385 | 57,000 |
1986/06/11 | 385 | 390 | 385 | 390 | 38,000 |
1986/06/10 | 393 | 396 | 390 | 390 | 54,000 |
1986/06/09 | 400 | 405 | 397 | 403 | 65,000 |
1986/06/07 | 402 | 405 | 399 | 400 | 105,000 |
1986/06/06 | 375 | 410 | 373 | 400 | 182,000 |
1986/06/05 | 373 | 375 | 370 | 370 | 44,000 |
1986/06/04 | 373 | 373 | 367 | 368 | 55,000 |
1986/06/03 | 373 | 380 | 371 | 376 | 32,000 |
1986/06/02 | 376 | 376 | 371 | 371 | 22,000 |
1986/05/31 | 372 | 373 | 370 | 371 | 27,000 |
1986/05/30 | 376 | 376 | 370 | 370 | 30,000 |
1986/05/29 | 375 | 377 | 372 | 374 | 56,000 |
1986/05/28 | 376 | 376 | 372 | 375 | 37,000 |
1986/05/27 | 378 | 380 | 372 | 372 | 57,000 |
1986/05/26 | 380 | 385 | 376 | 376 | 14,000 |
1986/05/24 | 382 | 389 | 382 | 382 | 8,000 |
1986/05/23 | 381 | 390 | 381 | 385 | 42,000 |
1986/05/22 | 384 | 400 | 381 | 386 | 38,000 |
1986/05/21 | 372 | 381 | 372 | 381 | 44,000 |
1986/05/20 | 370 | 373 | 370 | 371 | 33,000 |
1986/05/19 | 381 | 381 | 369 | 370 | 15,000 |
1986/05/17 | 379 | 381 | 371 | 381 | 25,000 |
1986/05/16 | 388 | 390 | 382 | 382 | 24,000 |
1986/05/15 | 393 | 393 | 388 | 388 | 29,000 |
1986/05/14 | 392 | 394 | 386 | 392 | 27,000 |
1986/05/13 | 390 | 395 | 390 | 391 | 49,000 |
1986/05/12 | 420 | 425 | 400 | 400 | 232,000 |
1986/05/09 | 373 | 420 | 373 | 420 | 220,000 |
1986/05/08 | 365 | 370 | 363 | 363 | 31,000 |
1986/05/07 | 371 | 373 | 365 | 370 | 39,000 |
1986/05/06 | 373 | 373 | 370 | 370 | 21,000 |
1986/05/02 | 370 | 371 | 361 | 361 | 46,000 |
1986/05/01 | 361 | 370 | 353 | 368 | 31,000 |
1986/04/30 | 375 | 375 | 367 | 367 | 31,000 |
1986/04/28 | 367 | 375 | 367 | 368 | 37,000 |
1986/04/26 | 370 | 376 | 367 | 370 | 23,000 |
1986/04/25 | 369 | 370 | 366 | 367 | 46,000 |
1986/04/24 | 361 | 368 | 352 | 352 | 51,000 |
1986/04/23 | 376 | 376 | 369 | 369 | 70,000 |
1986/04/22 | 385 | 385 | 370 | 371 | 61,000 |
1986/04/21 | 381 | 390 | 381 | 385 | 46,000 |
1986/04/19 | 390 | 390 | 381 | 389 | 36,000 |
1986/04/18 | 399 | 401 | 381 | 386 | 102,000 |
1986/04/17 | 408 | 409 | 400 | 404 | 211,000 |
1986/04/16 | 390 | 405 | 385 | 405 | 285,000 |
1986/04/15 | 400 | 400 | 375 | 382 | 205,000 |
1986/04/14 | 400 | 404 | 395 | 395 | 338,000 |
1986/04/11 | 384 | 419 | 373 | 387 | 816,000 |
1986/04/10 | 375 | 387 | 372 | 380 | 393,000 |
1986/04/09 | 357 | 380 | 355 | 379 | 181,000 |
1986/04/08 | 345 | 354 | 338 | 352 | 51,000 |
1986/04/07 | 350 | 355 | 337 | 347 | 90,000 |
1986/04/05 | 360 | 360 | 350 | 350 | 37,000 |
1986/04/04 | 334 | 365 | 334 | 355 | 134,000 |
1986/04/03 | 339 | 339 | 331 | 332 | 35,000 |
1986/04/02 | 347 | 347 | 347 | 347 | 46,000 |
1986/04/01 | 372 | 374 | 360 | 368 | 141,000 |
1986/03/31 | 388 | 389 | 365 | 369 | 282,000 |
1986/03/29 | 355 | 391 | 351 | 384 | 592,000 |
1986/03/28 | 321 | 350 | 320 | 350 | 163,000 |
1986/03/27 | 325 | 335 | 321 | 321 | 27,000 |
1986/03/26 | 330 | 330 | 319 | 320 | 54,000 |
1986/03/25 | 333 | 340 | 320 | 340 | 69,000 |
1986/03/24 | 344 | 345 | 328 | 330 | 105,000 |
1986/03/22 | 354 | 354 | 342 | 349 | 165,000 |
1986/03/20 | 333 | 355 | 333 | 355 | 446,000 |
1986/03/19 | 310 | 328 | 310 | 328 | 157,000 |
1986/03/18 | 305 | 309 | 305 | 305 | 34,000 |
1986/03/17 | 310 | 311 | 305 | 310 | 41,000 |
1986/03/14 | 314 | 314 | 310 | 310 | 29,000 |
1986/03/13 | 315 | 315 | 312 | 315 | 28,000 |
1986/03/12 | 319 | 319 | 311 | 315 | 21,000 |
1986/03/11 | 311 | 315 | 310 | 315 | 17,000 |
1986/03/10 | 314 | 315 | 307 | 307 | 38,000 |
1986/03/07 | 315 | 320 | 314 | 317 | 28,000 |
1986/03/06 | 315 | 315 | 312 | 312 | 19,000 |
1986/03/05 | 315 | 320 | 311 | 311 | 36,000 |
1986/03/04 | 320 | 320 | 315 | 315 | 25,000 |
1986/03/03 | 316 | 320 | 316 | 317 | 7,000 |
1986/03/01 | 317 | 317 | 315 | 315 | 10,000 |
1986/02/28 | 320 | 320 | 310 | 320 | 39,000 |
1986/02/27 | 321 | 323 | 321 | 321 | 27,000 |
1986/02/26 | 315 | 325 | 315 | 324 | 55,000 |
1986/02/25 | 310 | 310 | 305 | 305 | 37,000 |
1986/02/24 | 305 | 306 | 304 | 304 | 43,000 |
1986/02/22 | 309 | 309 | 305 | 305 | 9,000 |
1986/02/21 | 301 | 305 | 301 | 304 | 18,000 |
1986/02/20 | 303 | 303 | 300 | 301 | 23,000 |
1986/02/19 | 301 | 303 | 300 | 302 | 20,000 |
1986/02/18 | 303 | 305 | 300 | 300 | 33,000 |
1986/02/17 | 305 | 306 | 305 | 306 | 17,000 |
1986/02/15 | 305 | 306 | 303 | 306 | 22,000 |
1986/02/14 | 305 | 306 | 304 | 305 | 26,000 |
1986/02/13 | 298 | 305 | 297 | 298 | 26,000 |
1986/02/12 | 298 | 300 | 296 | 296 | 46,000 |
1986/02/10 | 296 | 300 | 295 | 297 | 36,000 |
1986/02/07 | 296 | 296 | 296 | 296 | 16,000 |
1986/02/05 | 296 | 296 | 295 | 295 | 5,000 |
1986/02/04 | 296 | 296 | 295 | 295 | 31,000 |
1986/02/03 | 300 | 300 | 295 | 296 | 34,000 |
1986/02/01 | 296 | 296 | 296 | 296 | 6,000 |
1986/01/31 | 300 | 300 | 295 | 295 | 22,000 |
1986/01/30 | 300 | 303 | 295 | 295 | 16,000 |
1986/01/29 | 300 | 304 | 297 | 300 | 28,000 |
1986/01/28 | 295 | 303 | 292 | 303 | 12,000 |
1986/01/27 | 303 | 303 | 290 | 290 | 44,000 |
1986/01/25 | 302 | 304 | 300 | 304 | 18,000 |
1986/01/24 | 305 | 305 | 302 | 305 | 9,000 |
1986/01/23 | 308 | 308 | 302 | 302 | 14,000 |
1986/01/22 | 305 | 308 | 305 | 308 | 17,000 |
1986/01/21 | 305 | 309 | 302 | 302 | 38,000 |
1986/01/20 | 300 | 306 | 296 | 300 | 21,000 |
1986/01/18 | 296 | 300 | 296 | 300 | 21,000 |
1986/01/17 | 295 | 300 | 295 | 300 | 29,000 |
1986/01/16 | 293 | 300 | 293 | 300 | 34,000 |
1986/01/14 | 291 | 292 | 290 | 290 | 61,000 |
1986/01/10 | 291 | 300 | 290 | 300 | 21,000 |
1986/01/09 | 300 | 305 | 295 | 295 | 20,000 |
1986/01/08 | 291 | 300 | 291 | 300 | 41,000 |
1986/01/07 | 292 | 294 | 292 | 292 | 14,000 |
1986/01/06 | 292 | 295 | 290 | 291 | 12,000 |