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 |
---|---|---|---|---|---|
1989/12/29 | 830 | 849 | 820 | 849 | 58,000 |
1989/12/28 | 825 | 835 | 821 | 834 | 45,000 |
1989/12/27 | 835 | 839 | 821 | 824 | 32,000 |
1989/12/26 | 823 | 840 | 821 | 831 | 84,000 |
1989/12/25 | 820 | 825 | 820 | 821 | 17,000 |
1989/12/22 | 836 | 844 | 830 | 830 | 54,000 |
1989/12/21 | 846 | 850 | 838 | 840 | 37,000 |
1989/12/20 | 845 | 845 | 836 | 836 | 91,000 |
1989/12/19 | 852 | 860 | 840 | 845 | 62,000 |
1989/12/18 | 852 | 860 | 845 | 850 | 57,000 |
1989/12/15 | 865 | 869 | 851 | 860 | 74,000 |
1989/12/14 | 875 | 875 | 865 | 865 | 69,000 |
1989/12/13 | 860 | 870 | 855 | 855 | 79,000 |
1989/12/12 | 877 | 877 | 870 | 870 | 59,000 |
1989/12/11 | 882 | 890 | 875 | 877 | 75,000 |
1989/12/08 | 889 | 889 | 872 | 872 | 64,000 |
1989/12/07 | 900 | 910 | 890 | 890 | 368,000 |
1989/12/06 | 856 | 910 | 856 | 890 | 562,000 |
1989/12/05 | 829 | 860 | 829 | 845 | 214,000 |
1989/12/04 | 837 | 839 | 821 | 821 | 44,000 |
1989/12/01 | 826 | 839 | 826 | 828 | 55,000 |
1989/11/30 | 840 | 845 | 821 | 825 | 69,000 |
1989/11/29 | 840 | 845 | 840 | 840 | 53,000 |
1989/11/28 | 855 | 855 | 839 | 840 | 96,000 |
1989/11/27 | 865 | 865 | 850 | 854 | 150,000 |
1989/11/24 | 860 | 869 | 850 | 855 | 281,000 |
1989/11/22 | 867 | 867 | 840 | 840 | 437,000 |
1989/11/21 | 791 | 876 | 791 | 868 | 627,000 |
1989/11/20 | 781 | 790 | 775 | 780 | 53,000 |
1989/11/17 | 781 | 790 | 780 | 780 | 70,000 |
1989/11/16 | 780 | 790 | 780 | 781 | 35,000 |
1989/11/15 | 783 | 789 | 780 | 788 | 24,000 |
1989/11/14 | 786 | 790 | 780 | 780 | 47,000 |
1989/11/13 | 781 | 790 | 780 | 790 | 19,000 |
1989/11/10 | 780 | 790 | 777 | 780 | 27,000 |
1989/11/09 | 780 | 780 | 772 | 774 | 23,000 |
1989/11/08 | 780 | 780 | 773 | 778 | 22,000 |
1989/11/07 | 780 | 780 | 765 | 770 | 17,000 |
1989/11/06 | 771 | 780 | 766 | 770 | 22,000 |
1989/11/02 | 772 | 772 | 770 | 770 | 14,000 |
1989/11/01 | 796 | 796 | 770 | 770 | 31,000 |
1989/10/31 | 800 | 800 | 790 | 790 | 26,000 |
1989/10/30 | 799 | 805 | 795 | 795 | 6,000 |
1989/10/27 | 795 | 808 | 795 | 808 | 38,000 |
1989/10/26 | 808 | 808 | 800 | 800 | 42,000 |
1989/10/25 | 808 | 809 | 800 | 809 | 48,000 |
1989/10/24 | 816 | 825 | 810 | 810 | 38,000 |
1989/10/23 | 832 | 832 | 810 | 815 | 56,000 |
1989/10/20 | 830 | 841 | 822 | 832 | 124,000 |
1989/10/19 | 824 | 825 | 815 | 820 | 56,000 |
1989/10/18 | 819 | 819 | 809 | 809 | 63,000 |
1989/10/17 | 800 | 814 | 790 | 809 | 49,000 |
1989/10/16 | 795 | 800 | 785 | 785 | 62,000 |
1989/10/13 | 810 | 823 | 800 | 815 | 86,000 |
1989/10/12 | 838 | 838 | 810 | 825 | 148,000 |
1989/10/11 | 840 | 849 | 820 | 830 | 197,000 |
1989/10/09 | 840 | 848 | 829 | 830 | 358,000 |
1989/10/06 | 800 | 820 | 800 | 812 | 400,000 |
1989/10/05 | 784 | 800 | 784 | 790 | 342,000 |
1989/10/04 | 775 | 780 | 771 | 780 | 105,000 |
1989/10/03 | 765 | 780 | 761 | 775 | 99,000 |
1989/10/02 | 760 | 775 | 760 | 767 | 182,000 |
1989/09/29 | 760 | 790 | 760 | 790 | 210,000 |
1989/09/28 | 760 | 763 | 755 | 763 | 83,000 |
1989/09/27 | 745 | 763 | 745 | 763 | 112,000 |
1989/09/26 | 759 | 759 | 740 | 745 | 17,000 |
1989/09/25 | 742 | 760 | 742 | 760 | 29,000 |
1989/09/22 | 740 | 762 | 740 | 762 | 74,000 |
1989/09/21 | 750 | 755 | 740 | 740 | 38,000 |
1989/09/20 | 750 | 760 | 750 | 752 | 55,000 |
1989/09/19 | 740 | 746 | 730 | 745 | 48,000 |
1989/09/18 | 720 | 740 | 720 | 735 | 25,000 |
1989/09/14 | 721 | 730 | 720 | 720 | 10,000 |
1989/09/13 | 721 | 721 | 720 | 720 | 19,000 |
1989/09/12 | 728 | 730 | 721 | 721 | 16,000 |
1989/09/11 | 731 | 731 | 730 | 730 | 28,000 |
1989/09/08 | 732 | 740 | 730 | 740 | 27,000 |
1989/09/07 | 732 | 733 | 731 | 733 | 14,000 |
1989/09/06 | 735 | 740 | 730 | 732 | 16,000 |
1989/09/05 | 741 | 741 | 735 | 735 | 21,000 |
1989/09/04 | 740 | 745 | 740 | 741 | 17,000 |
1989/09/01 | 745 | 746 | 740 | 745 | 25,000 |
1989/08/31 | 752 | 752 | 745 | 745 | 49,000 |
1989/08/30 | 756 | 760 | 751 | 751 | 91,000 |
1989/08/29 | 750 | 760 | 750 | 755 | 29,000 |
1989/08/28 | 752 | 760 | 751 | 760 | 48,000 |
1989/08/25 | 754 | 760 | 754 | 760 | 25,000 |
1989/08/24 | 759 | 759 | 750 | 758 | 31,000 |
1989/08/23 | 748 | 760 | 748 | 755 | 46,000 |
1989/08/22 | 748 | 751 | 746 | 746 | 62,000 |
1989/08/21 | 749 | 750 | 748 | 748 | 24,000 |
1989/08/18 | 745 | 748 | 745 | 748 | 12,000 |
1989/08/17 | 748 | 749 | 739 | 745 | 11,000 |
1989/08/16 | 741 | 750 | 740 | 750 | 19,000 |
1989/08/15 | 750 | 752 | 731 | 731 | 20,000 |
1989/08/14 | 755 | 760 | 750 | 750 | 11,000 |
1989/08/11 | 760 | 761 | 752 | 752 | 42,000 |
1989/08/10 | 750 | 760 | 750 | 760 | 46,000 |
1989/08/09 | 749 | 765 | 749 | 749 | 74,000 |
1989/08/08 | 750 | 760 | 750 | 750 | 41,000 |
1989/08/07 | 763 | 765 | 755 | 755 | 61,000 |
1989/08/04 | 750 | 765 | 746 | 763 | 150,000 |
1989/08/03 | 750 | 750 | 746 | 750 | 115,000 |
1989/08/02 | 745 | 749 | 745 | 749 | 97,000 |
1989/08/01 | 740 | 745 | 738 | 742 | 94,000 |
1989/07/31 | 741 | 741 | 730 | 730 | 86,000 |
1989/07/28 | 744 | 744 | 740 | 741 | 76,000 |
1989/07/27 | 749 | 749 | 741 | 741 | 244,000 |
1989/07/26 | 730 | 750 | 730 | 741 | 194,000 |
1989/07/25 | 730 | 730 | 725 | 728 | 56,000 |
1989/07/24 | 699 | 730 | 699 | 730 | 103,000 |
1989/07/21 | 709 | 710 | 705 | 705 | 57,000 |
1989/07/20 | 710 | 710 | 703 | 709 | 43,000 |
1989/07/19 | 695 | 700 | 690 | 700 | 33,000 |
1989/07/18 | 707 | 707 | 700 | 704 | 38,000 |
1989/07/17 | 710 | 710 | 704 | 707 | 63,000 |
1989/07/14 | 699 | 700 | 695 | 700 | 121,000 |
1989/07/13 | 699 | 701 | 690 | 699 | 52,000 |
1989/07/12 | 690 | 700 | 690 | 699 | 53,000 |
1989/07/11 | 691 | 691 | 682 | 690 | 18,000 |
1989/07/10 | 690 | 690 | 689 | 690 | 17,000 |
1989/07/07 | 690 | 690 | 680 | 680 | 13,000 |
1989/07/06 | 680 | 690 | 680 | 690 | 10,000 |
1989/07/05 | 680 | 690 | 679 | 690 | 9,000 |
1989/07/04 | 680 | 680 | 675 | 675 | 7,000 |
1989/07/03 | 680 | 680 | 675 | 680 | 18,000 |
1989/06/30 | 680 | 680 | 670 | 680 | 10,000 |
1989/06/29 | 680 | 680 | 670 | 670 | 13,000 |
1989/06/28 | 690 | 690 | 690 | 690 | 17,000 |
1989/06/27 | 687 | 687 | 670 | 670 | 13,000 |
1989/06/26 | 682 | 682 | 680 | 680 | 12,000 |
1989/06/23 | 688 | 688 | 681 | 681 | 17,000 |
1989/06/22 | 688 | 691 | 686 | 688 | 11,000 |
1989/06/21 | 685 | 690 | 685 | 688 | 20,000 |
1989/06/20 | 689 | 689 | 685 | 685 | 9,000 |
1989/06/19 | 681 | 694 | 681 | 691 | 9,000 |
1989/06/16 | 690 | 695 | 680 | 680 | 15,000 |
1989/06/15 | 697 | 700 | 690 | 700 | 18,000 |
1989/06/14 | 690 | 697 | 690 | 697 | 17,000 |
1989/06/13 | 691 | 697 | 691 | 697 | 7,000 |
1989/06/12 | 700 | 700 | 690 | 691 | 25,000 |
1989/06/09 | 696 | 700 | 690 | 690 | 5,000 |
1989/06/08 | 690 | 690 | 681 | 690 | 10,000 |
1989/06/07 | 699 | 699 | 690 | 690 | 10,000 |
1989/06/06 | 699 | 699 | 690 | 690 | 14,000 |
1989/06/05 | 700 | 700 | 695 | 699 | 12,000 |
1989/06/02 | 704 | 705 | 700 | 700 | 17,000 |
1989/06/01 | 710 | 711 | 705 | 705 | 30,000 |
1989/05/31 | 707 | 715 | 705 | 715 | 33,000 |
1989/05/30 | 710 | 710 | 702 | 704 | 26,000 |
1989/05/29 | 708 | 715 | 708 | 710 | 23,000 |
1989/05/26 | 705 | 711 | 705 | 708 | 17,000 |
1989/05/25 | 701 | 703 | 700 | 700 | 20,000 |
1989/05/24 | 700 | 700 | 700 | 700 | 11,000 |
1989/05/23 | 710 | 710 | 702 | 703 | 32,000 |
1989/05/22 | 712 | 715 | 710 | 710 | 29,000 |
1989/05/19 | 715 | 715 | 710 | 710 | 10,000 |
1989/05/18 | 708 | 715 | 708 | 715 | 18,000 |
1989/05/17 | 702 | 710 | 702 | 710 | 24,000 |
1989/05/16 | 710 | 715 | 701 | 701 | 26,000 |
1989/05/15 | 720 | 720 | 710 | 710 | 33,000 |
1989/05/12 | 720 | 720 | 710 | 710 | 8,000 |
1989/05/11 | 725 | 725 | 700 | 700 | 51,000 |
1989/05/10 | 719 | 730 | 719 | 725 | 46,000 |
1989/05/09 | 721 | 730 | 718 | 718 | 110,000 |
1989/05/08 | 722 | 725 | 715 | 720 | 36,000 |
1989/05/02 | 695 | 720 | 695 | 720 | 46,000 |
1989/05/01 | 707 | 707 | 704 | 705 | 25,000 |
1989/04/28 | 695 | 700 | 685 | 700 | 15,000 |
1989/04/27 | 685 | 700 | 685 | 695 | 51,000 |
1989/04/26 | 690 | 695 | 685 | 695 | 11,000 |
1989/04/25 | 680 | 700 | 670 | 700 | 11,000 |
1989/04/24 | 709 | 709 | 690 | 700 | 14,000 |
1989/04/21 | 705 | 710 | 691 | 710 | 18,000 |
1989/04/20 | 691 | 701 | 691 | 701 | 11,000 |
1989/04/19 | 705 | 705 | 690 | 690 | 14,000 |
1989/04/18 | 715 | 719 | 701 | 710 | 10,000 |
1989/04/17 | 715 | 715 | 705 | 705 | 17,000 |
1989/04/14 | 702 | 706 | 702 | 705 | 29,000 |
1989/04/13 | 715 | 715 | 702 | 702 | 10,000 |
1989/04/12 | 719 | 720 | 715 | 715 | 21,000 |
1989/04/11 | 701 | 719 | 701 | 719 | 27,000 |
1989/04/10 | 718 | 719 | 710 | 710 | 41,000 |
1989/04/07 | 693 | 720 | 690 | 720 | 47,000 |
1989/04/06 | 690 | 691 | 690 | 691 | 8,000 |
1989/04/05 | 710 | 715 | 699 | 699 | 54,000 |
1989/04/04 | 717 | 718 | 710 | 710 | 9,000 |
1989/04/03 | 715 | 721 | 715 | 720 | 23,000 |
1989/03/31 | 699 | 729 | 699 | 721 | 37,000 |
1989/03/30 | 681 | 695 | 681 | 695 | 15,000 |
1989/03/29 | 681 | 690 | 681 | 681 | 10,000 |
1989/03/28 | 658 | 681 | 658 | 681 | 29,000 |
1989/03/28 | 1 -> 1.10 分割 | ||||
1989/03/27 | 735 | 740 | 710 | 740 | 86,000 |
1989/03/24 | 731 | 738 | 730 | 735 | 94,000 |
1989/03/23 | 731 | 735 | 730 | 731 | 25,000 |
1989/03/22 | 740 | 740 | 730 | 730 | 58,000 |
1989/03/20 | 745 | 745 | 730 | 730 | 41,000 |
1989/03/17 | 739 | 740 | 737 | 740 | 51,000 |
1989/03/16 | 740 | 740 | 736 | 740 | 64,000 |
1989/03/15 | 740 | 740 | 735 | 735 | 50,000 |
1989/03/14 | 739 | 740 | 736 | 736 | 45,000 |
1989/03/13 | 740 | 742 | 736 | 740 | 36,000 |
1989/03/10 | 747 | 747 | 737 | 740 | 28,000 |
1989/03/09 | 740 | 750 | 740 | 750 | 17,000 |
1989/03/08 | 737 | 745 | 737 | 742 | 33,000 |
1989/03/07 | 736 | 740 | 736 | 737 | 29,000 |
1989/03/06 | 737 | 741 | 736 | 740 | 25,000 |
1989/03/03 | 740 | 740 | 730 | 736 | 23,000 |
1989/03/02 | 742 | 745 | 740 | 740 | 31,000 |
1989/03/01 | 740 | 750 | 740 | 742 | 29,000 |
1989/02/28 | 746 | 749 | 740 | 740 | 24,000 |
1989/02/27 | 744 | 750 | 736 | 745 | 31,000 |
1989/02/23 | 735 | 750 | 735 | 745 | 61,000 |
1989/02/22 | 750 | 755 | 735 | 735 | 104,000 |
1989/02/21 | 731 | 754 | 731 | 740 | 109,000 |
1989/02/20 | 740 | 740 | 730 | 730 | 46,000 |
1989/02/17 | 735 | 740 | 730 | 735 | 47,000 |
1989/02/16 | 735 | 740 | 735 | 735 | 49,000 |
1989/02/15 | 736 | 740 | 735 | 735 | 37,000 |
1989/02/14 | 740 | 745 | 732 | 735 | 49,000 |
1989/02/13 | 735 | 740 | 728 | 740 | 55,000 |
1989/02/10 | 740 | 745 | 735 | 740 | 61,000 |
1989/02/09 | 749 | 750 | 735 | 746 | 95,000 |
1989/02/08 | 752 | 755 | 750 | 750 | 101,000 |
1989/02/07 | 755 | 758 | 740 | 750 | 130,000 |
1989/02/06 | 757 | 759 | 755 | 758 | 40,000 |
1989/02/03 | 750 | 760 | 743 | 755 | 160,000 |
1989/02/02 | 745 | 749 | 735 | 749 | 168,000 |
1989/02/01 | 760 | 764 | 735 | 735 | 224,000 |
1989/01/31 | 760 | 765 | 750 | 760 | 270,000 |
1989/01/30 | 755 | 770 | 752 | 760 | 339,000 |
1989/01/28 | 753 | 753 | 745 | 750 | 277,000 |
1989/01/27 | 725 | 743 | 721 | 743 | 659,000 |
1989/01/26 | 719 | 720 | 700 | 705 | 152,000 |
1989/01/25 | 720 | 728 | 710 | 720 | 288,000 |
1989/01/24 | 710 | 720 | 699 | 718 | 462,000 |
1989/01/23 | 680 | 681 | 678 | 680 | 54,000 |
1989/01/20 | 655 | 670 | 651 | 665 | 84,000 |
1989/01/19 | 649 | 650 | 645 | 650 | 66,000 |
1989/01/18 | 640 | 649 | 635 | 647 | 73,000 |
1989/01/17 | 640 | 648 | 640 | 640 | 42,000 |
1989/01/13 | 640 | 649 | 631 | 640 | 41,000 |
1989/01/12 | 615 | 620 | 613 | 616 | 41,000 |
1989/01/11 | 610 | 615 | 610 | 613 | 33,000 |
1989/01/10 | 605 | 610 | 601 | 610 | 31,000 |
1989/01/06 | 610 | 610 | 600 | 600 | 30,000 |
1989/01/05 | 611 | 611 | 610 | 610 | 16,000 |
1989/01/04 | 610 | 611 | 610 | 611 | 6,000 |