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 |
---|---|---|---|---|---|
1987/12/28 | 610 | 625 | 600 | 625 | 33,000 |
1987/12/26 | 630 | 630 | 619 | 630 | 65,000 |
1987/12/25 | 602 | 640 | 602 | 640 | 42,000 |
1987/12/24 | 635 | 635 | 600 | 600 | 17,000 |
1987/12/23 | 630 | 640 | 625 | 630 | 97,000 |
1987/12/22 | 630 | 640 | 630 | 630 | 58,000 |
1987/12/21 | 644 | 645 | 630 | 645 | 20,000 |
1987/12/18 | 630 | 660 | 630 | 645 | 53,000 |
1987/12/17 | 640 | 640 | 630 | 630 | 42,000 |
1987/12/16 | 642 | 646 | 630 | 645 | 68,000 |
1987/12/15 | 645 | 650 | 640 | 642 | 31,000 |
1987/12/14 | 649 | 650 | 639 | 645 | 191,000 |
1987/12/11 | 635 | 660 | 621 | 650 | 62,000 |
1987/12/10 | 660 | 665 | 650 | 665 | 95,000 |
1987/12/09 | 620 | 675 | 620 | 665 | 171,000 |
1987/12/08 | 635 | 635 | 625 | 635 | 23,000 |
1987/12/07 | 647 | 647 | 615 | 630 | 26,000 |
1987/12/05 | 620 | 648 | 620 | 647 | 56,000 |
1987/12/04 | 610 | 620 | 601 | 620 | 27,000 |
1987/12/03 | 619 | 630 | 601 | 630 | 38,000 |
1987/12/02 | 629 | 650 | 625 | 625 | 59,000 |
1987/12/01 | 610 | 630 | 600 | 630 | 53,000 |
1987/11/30 | 625 | 635 | 615 | 634 | 48,000 |
1987/11/28 | 622 | 625 | 616 | 625 | 8,000 |
1987/11/27 | 640 | 645 | 610 | 621 | 75,000 |
1987/11/26 | 630 | 640 | 630 | 635 | 33,000 |
1987/11/25 | 630 | 645 | 620 | 640 | 44,000 |
1987/11/24 | 618 | 640 | 610 | 620 | 92,000 |
1987/11/20 | 589 | 620 | 588 | 610 | 108,000 |
1987/11/19 | 580 | 595 | 580 | 590 | 14,000 |
1987/11/18 | 570 | 590 | 570 | 590 | 24,000 |
1987/11/17 | 608 | 610 | 585 | 595 | 55,000 |
1987/11/16 | 588 | 604 | 588 | 598 | 71,000 |
1987/11/13 | 580 | 589 | 572 | 589 | 34,000 |
1987/11/12 | 557 | 557 | 540 | 540 | 32,000 |
1987/11/11 | 550 | 550 | 499 | 537 | 50,000 |
1987/11/10 | 549 | 560 | 549 | 560 | 22,000 |
1987/11/09 | 590 | 600 | 580 | 598 | 43,000 |
1987/11/07 | 560 | 599 | 560 | 590 | 29,000 |
1987/11/06 | 584 | 584 | 560 | 560 | 14,000 |
1987/11/05 | 560 | 585 | 560 | 585 | 24,000 |
1987/11/04 | 589 | 600 | 569 | 600 | 49,000 |
1987/11/02 | 586 | 590 | 571 | 590 | 28,000 |
1987/10/31 | 591 | 595 | 560 | 580 | 17,000 |
1987/10/30 | 566 | 589 | 565 | 589 | 34,000 |
1987/10/29 | 573 | 578 | 550 | 550 | 38,000 |
1987/10/28 | 597 | 600 | 580 | 594 | 45,000 |
1987/10/27 | 540 | 570 | 540 | 570 | 64,000 |
1987/10/26 | 599 | 600 | 565 | 570 | 85,000 |
1987/10/24 | 610 | 610 | 600 | 600 | 32,000 |
1987/10/23 | 600 | 600 | 580 | 600 | 44,000 |
1987/10/22 | 679 | 679 | 620 | 620 | 86,000 |
1987/10/21 | 640 | 640 | 640 | 640 | 58,000 |
1987/10/20 | 540 | 540 | 540 | 540 | 69,000 |
1987/10/16 | 693 | 719 | 680 | 710 | 150,000 |
1987/10/15 | 720 | 725 | 700 | 703 | 132,000 |
1987/10/14 | 675 | 730 | 665 | 730 | 303,000 |
1987/10/13 | 699 | 699 | 675 | 675 | 94,000 |
1987/10/12 | 710 | 720 | 700 | 705 | 170,000 |
1987/10/09 | 700 | 725 | 700 | 702 | 376,000 |
1987/10/08 | 680 | 700 | 680 | 692 | 223,000 |
1987/10/07 | 650 | 710 | 641 | 685 | 593,000 |
1987/10/06 | 667 | 674 | 656 | 656 | 214,000 |
1987/10/05 | 670 | 680 | 650 | 670 | 214,000 |
1987/10/03 | 680 | 690 | 670 | 680 | 320,000 |
1987/10/02 | 660 | 685 | 656 | 670 | 696,000 |
1987/10/01 | 618 | 660 | 615 | 635 | 573,000 |
1987/09/30 | 615 | 620 | 600 | 619 | 314,000 |
1987/09/29 | 610 | 619 | 595 | 595 | 317,000 |
1987/09/28 | 570 | 610 | 570 | 595 | 269,000 |
1987/09/26 | 550 | 551 | 537 | 537 | 72,000 |
1987/09/25 | 555 | 555 | 550 | 551 | 24,000 |
1987/09/24 | 570 | 570 | 550 | 569 | 53,000 |
1987/09/22 | 568 | 575 | 566 | 570 | 61,000 |
1987/09/21 | 561 | 571 | 561 | 571 | 52,000 |
1987/09/18 | 561 | 561 | 557 | 557 | 36,000 |
1987/09/17 | 560 | 565 | 550 | 556 | 36,000 |
1987/09/16 | 550 | 565 | 547 | 565 | 54,000 |
1987/09/14 | 569 | 569 | 540 | 540 | 45,000 |
1987/09/11 | 567 | 576 | 550 | 570 | 82,000 |
1987/09/10 | 571 | 578 | 566 | 566 | 52,000 |
1987/09/09 | 569 | 570 | 565 | 565 | 35,000 |
1987/09/08 | 565 | 579 | 555 | 579 | 65,000 |
1987/09/07 | 571 | 580 | 565 | 565 | 66,000 |
1987/09/05 | 580 | 580 | 560 | 560 | 40,000 |
1987/09/04 | 557 | 588 | 557 | 588 | 66,000 |
1987/09/03 | 560 | 580 | 557 | 565 | 66,000 |
1987/09/02 | 579 | 590 | 565 | 590 | 96,000 |
1987/09/01 | 576 | 590 | 565 | 590 | 118,000 |
1987/08/31 | 596 | 600 | 576 | 576 | 196,000 |
1987/08/29 | 560 | 596 | 557 | 584 | 267,000 |
1987/08/28 | 551 | 559 | 545 | 557 | 179,000 |
1987/08/27 | 525 | 550 | 522 | 550 | 136,000 |
1987/08/26 | 521 | 529 | 520 | 520 | 75,000 |
1987/08/25 | 521 | 525 | 520 | 520 | 81,000 |
1987/08/24 | 530 | 530 | 520 | 525 | 78,000 |
1987/08/22 | 516 | 530 | 515 | 529 | 51,000 |
1987/08/21 | 511 | 515 | 510 | 510 | 74,000 |
1987/08/20 | 511 | 516 | 508 | 508 | 72,000 |
1987/08/19 | 523 | 525 | 515 | 524 | 58,000 |
1987/08/18 | 523 | 530 | 515 | 530 | 93,000 |
1987/08/17 | 527 | 528 | 520 | 520 | 64,000 |
1987/08/14 | 526 | 530 | 503 | 507 | 124,000 |
1987/08/13 | 534 | 534 | 516 | 533 | 78,000 |
1987/08/12 | 540 | 545 | 525 | 535 | 136,000 |
1987/08/11 | 551 | 552 | 515 | 530 | 192,000 |
1987/08/10 | 560 | 569 | 552 | 552 | 487,000 |
1987/08/07 | 546 | 571 | 541 | 550 | 1,197,000 |
1987/08/06 | 502 | 525 | 501 | 516 | 472,000 |
1987/08/05 | 470 | 495 | 465 | 495 | 115,000 |
1987/08/04 | 480 | 485 | 470 | 475 | 65,000 |
1987/08/03 | 483 | 490 | 481 | 481 | 53,000 |
1987/08/01 | 473 | 480 | 470 | 480 | 34,000 |
1987/07/31 | 478 | 480 | 470 | 470 | 41,000 |
1987/07/30 | 490 | 490 | 458 | 458 | 74,000 |
1987/07/29 | 480 | 490 | 475 | 490 | 88,000 |
1987/07/28 | 466 | 480 | 466 | 475 | 19,000 |
1987/07/27 | 479 | 480 | 460 | 460 | 48,000 |
1987/07/25 | 475 | 479 | 470 | 475 | 41,000 |
1987/07/24 | 460 | 475 | 460 | 475 | 25,000 |
1987/07/23 | 455 | 460 | 455 | 460 | 53,000 |
1987/07/22 | 470 | 475 | 458 | 458 | 51,000 |
1987/07/21 | 465 | 475 | 465 | 475 | 44,000 |
1987/07/20 | 489 | 490 | 480 | 480 | 124,000 |
1987/07/17 | 492 | 497 | 480 | 489 | 169,000 |
1987/07/16 | 490 | 504 | 477 | 502 | 603,000 |
1987/07/15 | 465 | 492 | 465 | 492 | 327,000 |
1987/07/14 | 458 | 465 | 451 | 460 | 113,000 |
1987/07/13 | 444 | 452 | 443 | 452 | 49,000 |
1987/07/10 | 439 | 439 | 435 | 435 | 22,000 |
1987/07/09 | 438 | 445 | 437 | 437 | 22,000 |
1987/07/08 | 449 | 449 | 441 | 445 | 23,000 |
1987/07/07 | 452 | 452 | 445 | 449 | 61,000 |
1987/07/06 | 442 | 449 | 440 | 449 | 42,000 |
1987/07/04 | 450 | 450 | 430 | 430 | 16,000 |
1987/07/03 | 454 | 455 | 450 | 455 | 44,000 |
1987/07/02 | 426 | 430 | 425 | 430 | 37,000 |
1987/07/01 | 410 | 415 | 408 | 410 | 35,000 |
1987/06/30 | 426 | 426 | 410 | 410 | 45,000 |
1987/06/29 | 428 | 428 | 421 | 425 | 17,000 |
1987/06/27 | 426 | 428 | 419 | 428 | 25,000 |
1987/06/26 | 425 | 427 | 421 | 421 | 22,000 |
1987/06/25 | 425 | 426 | 421 | 425 | 16,000 |
1987/06/24 | 418 | 430 | 408 | 430 | 43,000 |
1987/06/23 | 426 | 426 | 421 | 422 | 43,000 |
1987/06/22 | 435 | 441 | 435 | 435 | 55,000 |
1987/06/19 | 451 | 451 | 435 | 435 | 45,000 |
1987/06/18 | 453 | 458 | 450 | 450 | 40,000 |
1987/06/17 | 452 | 459 | 450 | 451 | 40,000 |
1987/06/16 | 460 | 462 | 455 | 455 | 71,000 |
1987/06/15 | 460 | 465 | 457 | 460 | 39,000 |
1987/06/12 | 470 | 470 | 462 | 465 | 62,000 |
1987/06/11 | 456 | 465 | 451 | 455 | 124,000 |
1987/06/10 | 455 | 470 | 455 | 455 | 55,000 |
1987/06/09 | 470 | 472 | 450 | 460 | 75,000 |
1987/06/08 | 480 | 480 | 460 | 470 | 233,000 |
1987/06/06 | 450 | 484 | 445 | 484 | 191,000 |
1987/06/05 | 436 | 445 | 435 | 440 | 52,000 |
1987/06/04 | 436 | 445 | 432 | 432 | 66,000 |
1987/06/03 | 420 | 436 | 420 | 435 | 40,000 |
1987/06/02 | 432 | 435 | 425 | 435 | 38,000 |
1987/06/01 | 436 | 436 | 430 | 430 | 28,000 |
1987/05/30 | 421 | 430 | 420 | 421 | 35,000 |
1987/05/29 | 420 | 420 | 418 | 418 | 26,000 |
1987/05/28 | 410 | 420 | 406 | 406 | 49,000 |
1987/05/27 | 421 | 421 | 410 | 415 | 43,000 |
1987/05/26 | 431 | 440 | 420 | 420 | 30,000 |
1987/05/25 | 450 | 450 | 428 | 428 | 43,000 |
1987/05/23 | 443 | 450 | 435 | 445 | 61,000 |
1987/05/22 | 430 | 440 | 430 | 435 | 45,000 |
1987/05/21 | 420 | 430 | 411 | 430 | 41,000 |
1987/05/20 | 439 | 439 | 420 | 420 | 37,000 |
1987/05/19 | 440 | 445 | 433 | 433 | 71,000 |
1987/05/18 | 428 | 436 | 428 | 436 | 35,000 |
1987/05/15 | 460 | 463 | 442 | 443 | 183,000 |
1987/05/14 | 451 | 460 | 450 | 453 | 177,000 |
1987/05/13 | 470 | 479 | 445 | 445 | 394,000 |
1987/05/12 | 449 | 468 | 445 | 460 | 592,000 |
1987/05/11 | 432 | 450 | 430 | 442 | 443,000 |
1987/05/08 | 380 | 428 | 375 | 428 | 220,000 |
1987/05/07 | 380 | 380 | 370 | 370 | 17,000 |
1987/05/06 | 384 | 384 | 381 | 381 | 22,000 |
1987/05/02 | 363 | 363 | 363 | 363 | 22,000 |
1987/05/01 | 370 | 384 | 365 | 384 | 28,000 |
1987/04/30 | 365 | 370 | 363 | 370 | 15,000 |
1987/04/28 | 365 | 365 | 363 | 363 | 26,000 |
1987/04/27 | 370 | 370 | 365 | 365 | 18,000 |
1987/04/25 | 370 | 377 | 370 | 377 | 7,000 |
1987/04/24 | 375 | 375 | 361 | 370 | 12,000 |
1987/04/23 | 375 | 380 | 375 | 375 | 32,000 |
1987/04/22 | 378 | 380 | 376 | 376 | 29,000 |
1987/04/21 | 385 | 385 | 371 | 376 | 67,000 |
1987/04/20 | 362 | 380 | 362 | 380 | 36,000 |
1987/04/17 | 364 | 364 | 360 | 361 | 17,000 |
1987/04/16 | 375 | 375 | 365 | 365 | 32,000 |
1987/04/15 | 376 | 376 | 372 | 375 | 12,000 |
1987/04/14 | 375 | 379 | 375 | 379 | 23,000 |
1987/04/13 | 385 | 390 | 385 | 385 | 40,000 |
1987/04/10 | 379 | 385 | 370 | 378 | 47,000 |
1987/04/09 | 385 | 385 | 380 | 380 | 48,000 |
1987/04/08 | 350 | 361 | 350 | 361 | 34,000 |
1987/04/07 | 345 | 345 | 345 | 345 | 23,000 |
1987/04/06 | 346 | 346 | 346 | 346 | 5,000 |
1987/04/04 | 345 | 345 | 345 | 345 | 8,000 |
1987/04/03 | 341 | 346 | 341 | 345 | 12,000 |
1987/04/01 | 343 | 346 | 335 | 340 | 24,000 |
1987/03/31 | 350 | 350 | 342 | 342 | 10,000 |
1987/03/30 | 357 | 358 | 350 | 350 | 16,000 |
1987/03/28 | 357 | 358 | 357 | 358 | 14,000 |
1987/03/27 | 355 | 355 | 350 | 352 | 36,000 |
1987/03/26 | 365 | 370 | 360 | 360 | 23,000 |
1987/03/25 | 380 | 385 | 370 | 370 | 37,000 |
1987/03/24 | 385 | 385 | 380 | 380 | 35,000 |
1987/03/23 | 383 | 390 | 380 | 380 | 31,000 |
1987/03/20 | 382 | 385 | 374 | 385 | 42,000 |
1987/03/19 | 362 | 371 | 362 | 362 | 23,000 |
1987/03/18 | 361 | 362 | 360 | 362 | 20,000 |
1987/03/17 | 370 | 370 | 360 | 360 | 16,000 |
1987/03/16 | 360 | 370 | 351 | 370 | 22,000 |
1987/03/13 | 367 | 368 | 360 | 360 | 21,000 |
1987/03/12 | 366 | 368 | 365 | 367 | 16,000 |
1987/03/11 | 367 | 370 | 365 | 365 | 18,000 |
1987/03/10 | 372 | 380 | 367 | 367 | 40,000 |
1987/03/07 | 373 | 373 | 372 | 372 | 9,000 |
1987/03/06 | 376 | 376 | 373 | 374 | 20,000 |
1987/03/05 | 385 | 385 | 375 | 375 | 28,000 |
1987/03/04 | 375 | 385 | 375 | 375 | 32,000 |
1987/03/03 | 375 | 390 | 371 | 371 | 65,000 |
1987/03/02 | 365 | 365 | 360 | 365 | 54,000 |
1987/02/28 | 355 | 360 | 355 | 356 | 24,000 |
1987/02/27 | 338 | 358 | 337 | 355 | 37,000 |
1987/02/26 | 340 | 341 | 338 | 338 | 23,000 |
1987/02/25 | 344 | 344 | 330 | 337 | 27,000 |
1987/02/24 | 359 | 360 | 346 | 346 | 36,000 |
1987/02/23 | 351 | 356 | 351 | 356 | 24,000 |
1987/02/20 | 358 | 358 | 352 | 355 | 16,000 |
1987/02/19 | 351 | 363 | 351 | 363 | 12,000 |
1987/02/18 | 364 | 365 | 350 | 350 | 28,000 |
1987/02/17 | 365 | 365 | 355 | 365 | 75,000 |
1987/02/16 | 341 | 355 | 340 | 355 | 32,000 |
1987/02/13 | 344 | 345 | 340 | 340 | 31,000 |
1987/02/12 | 341 | 345 | 341 | 345 | 3,000 |
1987/02/10 | 338 | 338 | 330 | 338 | 17,000 |
1987/02/09 | 338 | 338 | 338 | 338 | 10,000 |
1987/02/07 | 331 | 335 | 330 | 330 | 30,000 |
1987/02/06 | 338 | 338 | 332 | 332 | 26,000 |
1987/02/05 | 338 | 338 | 335 | 335 | 45,000 |
1987/02/04 | 335 | 340 | 331 | 335 | 18,000 |
1987/02/03 | 343 | 343 | 331 | 340 | 28,000 |
1987/02/02 | 348 | 348 | 343 | 343 | 16,000 |
1987/01/31 | 351 | 351 | 346 | 346 | 8,000 |
1987/01/30 | 343 | 346 | 343 | 346 | 7,000 |
1987/01/29 | 356 | 356 | 340 | 340 | 27,000 |
1987/01/28 | 352 | 352 | 351 | 351 | 10,000 |
1987/01/27 | 353 | 360 | 351 | 351 | 16,000 |
1987/01/26 | 351 | 351 | 351 | 351 | 7,000 |
1987/01/24 | 356 | 356 | 350 | 350 | 12,000 |
1987/01/23 | 360 | 365 | 358 | 358 | 30,000 |
1987/01/22 | 361 | 361 | 360 | 360 | 2,000 |
1987/01/21 | 369 | 369 | 360 | 360 | 15,000 |
1987/01/20 | 358 | 369 | 355 | 355 | 26,000 |
1987/01/19 | 351 | 355 | 350 | 355 | 7,000 |
1987/01/16 | 335 | 350 | 330 | 349 | 46,000 |
1987/01/14 | 339 | 339 | 330 | 335 | 27,000 |
1987/01/13 | 335 | 340 | 335 | 340 | 16,000 |
1987/01/12 | 346 | 348 | 345 | 345 | 8,000 |
1987/01/09 | 345 | 345 | 340 | 345 | 19,000 |
1987/01/08 | 341 | 343 | 330 | 330 | 16,000 |
1987/01/07 | 350 | 350 | 340 | 340 | 23,000 |
1987/01/06 | 349 | 350 | 344 | 350 | 16,000 |
1987/01/05 | 343 | 344 | 343 | 344 | 3,000 |