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 |
---|---|---|---|---|---|
1993/12/30 | 240 | 240 | 235 | 240 | 11,000 |
1993/12/29 | 239 | 239 | 239 | 239 | 6,000 |
1993/12/28 | 230 | 230 | 215 | 215 | 28,000 |
1993/12/27 | 240 | 240 | 230 | 230 | 9,000 |
1993/12/24 | 245 | 245 | 230 | 230 | 24,000 |
1993/12/22 | 245 | 245 | 245 | 245 | 2,000 |
1993/12/20 | 260 | 260 | 250 | 250 | 8,000 |
1993/12/17 | 261 | 265 | 250 | 250 | 13,000 |
1993/12/16 | 255 | 261 | 255 | 261 | 13,000 |
1993/12/15 | 255 | 255 | 243 | 243 | 3,000 |
1993/12/14 | 259 | 259 | 256 | 256 | 2,000 |
1993/12/13 | 270 | 270 | 266 | 266 | 8,000 |
1993/12/10 | 266 | 275 | 265 | 275 | 30,000 |
1993/12/09 | 230 | 241 | 230 | 241 | 13,000 |
1993/12/08 | 238 | 238 | 237 | 237 | 3,000 |
1993/12/07 | 235 | 235 | 229 | 229 | 21,000 |
1993/12/06 | 247 | 247 | 240 | 240 | 13,000 |
1993/12/03 | 258 | 258 | 242 | 242 | 11,000 |
1993/12/02 | 258 | 258 | 255 | 255 | 13,000 |
1993/12/01 | 220 | 230 | 220 | 230 | 23,000 |
1993/11/30 | 210 | 230 | 210 | 225 | 31,000 |
1993/11/29 | 205 | 210 | 190 | 210 | 30,000 |
1993/11/26 | 231 | 235 | 225 | 225 | 24,000 |
1993/11/25 | 241 | 241 | 230 | 230 | 20,000 |
1993/11/24 | 245 | 245 | 240 | 240 | 18,000 |
1993/11/22 | 250 | 250 | 250 | 250 | 6,000 |
1993/11/19 | 255 | 255 | 255 | 255 | 5,000 |
1993/11/18 | 253 | 254 | 245 | 245 | 12,000 |
1993/11/17 | 254 | 254 | 250 | 254 | 6,000 |
1993/11/16 | 252 | 255 | 252 | 254 | 4,000 |
1993/11/15 | 270 | 271 | 255 | 255 | 12,000 |
1993/11/12 | 250 | 271 | 245 | 271 | 20,000 |
1993/11/11 | 240 | 249 | 240 | 249 | 6,000 |
1993/11/10 | 250 | 250 | 240 | 240 | 15,000 |
1993/11/09 | 251 | 251 | 250 | 250 | 14,000 |
1993/11/08 | 251 | 251 | 250 | 250 | 7,000 |
1993/11/05 | 265 | 265 | 250 | 250 | 39,000 |
1993/11/04 | 265 | 270 | 265 | 270 | 25,000 |
1993/11/02 | 279 | 279 | 265 | 265 | 8,000 |
1993/11/01 | 280 | 280 | 280 | 280 | 6,000 |
1993/10/29 | 290 | 295 | 285 | 285 | 26,000 |
1993/10/28 | 272 | 291 | 270 | 288 | 31,000 |
1993/10/27 | 263 | 264 | 260 | 264 | 26,000 |
1993/10/26 | 265 | 265 | 260 | 260 | 22,000 |
1993/10/25 | 295 | 295 | 290 | 290 | 23,000 |
1993/10/22 | 302 | 302 | 295 | 295 | 100,000 |
1993/10/21 | 309 | 309 | 300 | 300 | 16,000 |
1993/10/20 | 310 | 310 | 305 | 310 | 36,000 |
1993/10/19 | 307 | 310 | 307 | 310 | 16,000 |
1993/10/18 | 310 | 310 | 305 | 305 | 19,000 |
1993/10/15 | 305 | 306 | 305 | 305 | 26,000 |
1993/10/14 | 310 | 310 | 308 | 308 | 5,000 |
1993/10/13 | 310 | 310 | 305 | 310 | 31,000 |
1993/10/12 | 320 | 320 | 310 | 310 | 14,000 |
1993/10/08 | 321 | 321 | 316 | 320 | 7,000 |
1993/10/07 | 322 | 340 | 320 | 321 | 18,000 |
1993/10/06 | 307 | 320 | 307 | 320 | 18,000 |
1993/10/05 | 315 | 315 | 307 | 307 | 33,000 |
1993/10/04 | 314 | 315 | 312 | 312 | 6,000 |
1993/10/01 | 321 | 321 | 311 | 315 | 19,000 |
1993/09/30 | 330 | 330 | 320 | 320 | 14,000 |
1993/09/29 | 335 | 335 | 325 | 325 | 11,000 |
1993/09/28 | 330 | 340 | 330 | 340 | 3,000 |
1993/09/27 | 335 | 335 | 330 | 330 | 22,000 |
1993/09/24 | 340 | 340 | 340 | 340 | 2,000 |
1993/09/22 | 331 | 340 | 330 | 330 | 14,000 |
1993/09/21 | 350 | 350 | 340 | 340 | 26,000 |
1993/09/20 | 355 | 355 | 347 | 347 | 13,000 |
1993/09/17 | 360 | 360 | 350 | 350 | 17,000 |
1993/09/16 | 374 | 374 | 362 | 366 | 28,000 |
1993/09/14 | 354 | 370 | 354 | 370 | 20,000 |
1993/09/13 | 356 | 356 | 350 | 350 | 19,000 |
1993/09/10 | 350 | 350 | 345 | 345 | 15,000 |
1993/09/09 | 355 | 355 | 350 | 350 | 22,000 |
1993/09/08 | 355 | 355 | 355 | 355 | 8,000 |
1993/09/07 | 361 | 365 | 350 | 355 | 29,000 |
1993/09/06 | 366 | 374 | 365 | 367 | 16,000 |
1993/09/03 | 360 | 363 | 355 | 363 | 37,000 |
1993/09/02 | 363 | 363 | 360 | 361 | 33,000 |
1993/09/01 | 374 | 374 | 360 | 360 | 63,000 |
1993/08/31 | 360 | 368 | 360 | 364 | 32,000 |
1993/08/30 | 360 | 360 | 355 | 355 | 24,000 |
1993/08/27 | 368 | 370 | 355 | 355 | 23,000 |
1993/08/26 | 379 | 380 | 370 | 370 | 22,000 |
1993/08/25 | 355 | 380 | 355 | 380 | 21,000 |
1993/08/24 | 355 | 368 | 355 | 368 | 23,000 |
1993/08/23 | 370 | 370 | 355 | 355 | 24,000 |
1993/08/20 | 380 | 380 | 360 | 365 | 18,000 |
1993/08/19 | 376 | 380 | 370 | 370 | 18,000 |
1993/08/18 | 380 | 385 | 375 | 375 | 33,000 |
1993/08/17 | 399 | 400 | 375 | 398 | 50,000 |
1993/08/16 | 394 | 400 | 385 | 400 | 73,000 |
1993/08/13 | 395 | 400 | 388 | 399 | 168,000 |
1993/08/12 | 370 | 410 | 370 | 385 | 201,000 |
1993/08/11 | 362 | 375 | 360 | 367 | 145,000 |
1993/08/10 | 349 | 374 | 349 | 360 | 250,000 |
1993/08/09 | 338 | 344 | 335 | 344 | 46,000 |
1993/08/06 | 345 | 345 | 330 | 336 | 20,000 |
1993/08/05 | 341 | 344 | 340 | 344 | 29,000 |
1993/08/04 | 344 | 345 | 341 | 341 | 19,000 |
1993/08/03 | 351 | 351 | 344 | 345 | 18,000 |
1993/08/02 | 350 | 353 | 345 | 351 | 61,000 |
1993/07/30 | 352 | 353 | 335 | 345 | 1,058,000 |
1993/07/29 | 310 | 347 | 301 | 347 | 252,000 |
1993/07/28 | 300 | 301 | 300 | 300 | 15,000 |
1993/07/27 | 314 | 315 | 300 | 300 | 15,000 |
1993/07/26 | 315 | 315 | 310 | 315 | 5,000 |
1993/07/23 | 315 | 316 | 315 | 315 | 12,000 |
1993/07/22 | 320 | 320 | 315 | 315 | 50,000 |
1993/07/21 | 330 | 330 | 320 | 325 | 25,000 |
1993/07/20 | 335 | 335 | 325 | 330 | 26,000 |
1993/07/19 | 340 | 340 | 332 | 335 | 37,000 |
1993/07/16 | 345 | 349 | 335 | 335 | 28,000 |
1993/07/15 | 350 | 350 | 345 | 345 | 17,000 |
1993/07/14 | 358 | 358 | 350 | 350 | 8,000 |
1993/07/13 | 355 | 360 | 350 | 359 | 18,000 |
1993/07/12 | 355 | 355 | 350 | 355 | 22,000 |
1993/07/09 | 331 | 335 | 330 | 335 | 33,000 |
1993/07/08 | 350 | 351 | 330 | 330 | 55,000 |
1993/07/07 | 355 | 355 | 350 | 350 | 4,000 |
1993/07/06 | 361 | 361 | 356 | 356 | 15,000 |
1993/07/05 | 356 | 356 | 351 | 351 | 12,000 |
1993/07/02 | 353 | 365 | 353 | 355 | 36,000 |
1993/07/01 | 360 | 361 | 352 | 352 | 16,000 |
1993/06/30 | 361 | 369 | 360 | 360 | 12,000 |
1993/06/29 | 365 | 366 | 361 | 361 | 7,000 |
1993/06/28 | 371 | 372 | 370 | 370 | 14,000 |
1993/06/25 | 379 | 380 | 371 | 375 | 9,000 |
1993/06/24 | 370 | 380 | 370 | 379 | 24,000 |
1993/06/23 | 356 | 370 | 356 | 370 | 7,000 |
1993/06/22 | 350 | 350 | 340 | 346 | 50,000 |
1993/06/21 | 350 | 350 | 350 | 350 | 23,000 |
1993/06/18 | 370 | 374 | 365 | 374 | 48,000 |
1993/06/17 | 352 | 360 | 350 | 355 | 46,000 |
1993/06/16 | 351 | 351 | 350 | 350 | 22,000 |
1993/06/15 | 383 | 392 | 383 | 385 | 49,000 |
1993/06/14 | 416 | 416 | 381 | 381 | 51,000 |
1993/06/11 | 419 | 420 | 410 | 412 | 51,000 |
1993/06/10 | 439 | 440 | 420 | 420 | 82,000 |
1993/06/08 | 426 | 455 | 426 | 439 | 317,000 |
1993/06/07 | 410 | 420 | 410 | 420 | 369,000 |
1993/06/04 | 385 | 390 | 380 | 388 | 63,000 |
1993/06/03 | 360 | 370 | 360 | 370 | 53,000 |
1993/06/02 | 357 | 367 | 355 | 355 | 63,000 |
1993/06/01 | 370 | 370 | 353 | 353 | 62,000 |
1993/05/31 | 380 | 385 | 370 | 370 | 89,000 |
1993/05/28 | 375 | 380 | 372 | 377 | 110,000 |
1993/05/27 | 372 | 380 | 368 | 368 | 105,000 |
1993/05/26 | 354 | 370 | 354 | 368 | 128,000 |
1993/05/25 | 345 | 350 | 344 | 344 | 67,000 |
1993/05/24 | 325 | 330 | 318 | 330 | 37,000 |
1993/05/21 | 311 | 316 | 310 | 315 | 55,000 |
1993/05/20 | 321 | 325 | 310 | 310 | 40,000 |
1993/05/19 | 325 | 329 | 320 | 320 | 40,000 |
1993/05/18 | 348 | 350 | 330 | 330 | 129,000 |
1993/05/17 | 340 | 348 | 340 | 348 | 56,000 |
1993/05/14 | 334 | 340 | 330 | 340 | 75,000 |
1993/05/13 | 349 | 349 | 335 | 340 | 93,000 |
1993/05/12 | 335 | 348 | 335 | 335 | 109,000 |
1993/05/11 | 330 | 340 | 330 | 330 | 132,000 |
1993/05/10 | 325 | 330 | 324 | 329 | 100,000 |
1993/05/07 | 305 | 325 | 305 | 325 | 137,000 |
1993/05/06 | 291 | 300 | 290 | 300 | 88,000 |
1993/04/30 | 289 | 295 | 272 | 279 | 128,000 |
1993/04/28 | 286 | 287 | 280 | 287 | 83,000 |
1993/04/27 | 270 | 281 | 270 | 281 | 119,000 |
1993/04/26 | 269 | 274 | 265 | 270 | 71,000 |
1993/04/23 | 261 | 261 | 256 | 260 | 37,000 |
1993/04/22 | 260 | 266 | 260 | 260 | 119,000 |
1993/04/21 | 267 | 270 | 260 | 261 | 93,000 |
1993/04/20 | 275 | 275 | 270 | 270 | 218,000 |
1993/04/19 | 261 | 276 | 255 | 255 | 240,000 |
1993/04/16 | 262 | 269 | 257 | 257 | 176,000 |
1993/04/15 | 261 | 262 | 254 | 255 | 92,000 |
1993/04/14 | 256 | 260 | 255 | 260 | 39,000 |
1993/04/13 | 250 | 254 | 248 | 254 | 51,000 |
1993/04/12 | 250 | 250 | 245 | 245 | 13,000 |
1993/04/09 | 245 | 250 | 244 | 250 | 10,000 |
1993/04/07 | 246 | 255 | 246 | 246 | 8,000 |
1993/04/06 | 255 | 255 | 240 | 241 | 29,000 |
1993/04/05 | 248 | 255 | 245 | 250 | 38,000 |
1993/04/02 | 241 | 247 | 238 | 240 | 14,000 |
1993/04/01 | 245 | 247 | 236 | 236 | 10,000 |
1993/03/31 | 245 | 245 | 240 | 245 | 43,000 |
1993/03/30 | 240 | 240 | 235 | 235 | 21,000 |
1993/03/29 | 225 | 235 | 225 | 233 | 16,000 |
1993/03/26 | 225 | 225 | 221 | 222 | 13,000 |
1993/03/25 | 226 | 226 | 226 | 226 | 2,000 |
1993/03/24 | 220 | 221 | 220 | 220 | 19,000 |
1993/03/23 | 227 | 227 | 223 | 227 | 7,000 |
1993/03/22 | 225 | 229 | 225 | 226 | 4,000 |
1993/03/19 | 238 | 238 | 226 | 226 | 11,000 |
1993/03/18 | 225 | 233 | 225 | 230 | 9,000 |
1993/03/17 | 220 | 221 | 220 | 220 | 9,000 |
1993/03/16 | 220 | 234 | 220 | 234 | 6,000 |
1993/03/15 | 217 | 217 | 217 | 217 | 12,000 |
1993/03/12 | 216 | 216 | 216 | 216 | 8,000 |
1993/03/11 | 220 | 220 | 216 | 216 | 6,000 |
1993/03/10 | 221 | 225 | 219 | 219 | 9,000 |
1993/03/09 | 217 | 220 | 217 | 220 | 12,000 |
1993/03/08 | 216 | 220 | 216 | 216 | 8,000 |
1993/03/05 | 220 | 220 | 215 | 215 | 15,000 |
1993/03/04 | 219 | 220 | 217 | 217 | 7,000 |
1993/03/03 | 218 | 218 | 215 | 217 | 7,000 |
1993/03/02 | 216 | 218 | 210 | 218 | 11,000 |
1993/03/01 | 235 | 236 | 215 | 215 | 12,000 |
1993/02/26 | 230 | 230 | 225 | 230 | 10,000 |
1993/02/25 | 228 | 230 | 228 | 230 | 5,000 |
1993/02/24 | 229 | 230 | 225 | 230 | 10,000 |
1993/02/23 | 230 | 230 | 229 | 229 | 8,000 |
1993/02/22 | 250 | 250 | 233 | 233 | 13,000 |
1993/02/19 | 250 | 250 | 244 | 245 | 54,000 |
1993/02/18 | 235 | 250 | 230 | 250 | 80,000 |
1993/02/17 | 230 | 238 | 230 | 236 | 12,000 |
1993/02/16 | 230 | 230 | 225 | 225 | 11,000 |
1993/02/15 | 240 | 240 | 228 | 230 | 18,000 |
1993/02/12 | 255 | 260 | 245 | 245 | 92,000 |
1993/02/10 | 215 | 255 | 215 | 250 | 159,000 |
1993/02/09 | 211 | 218 | 210 | 214 | 25,000 |
1993/02/08 | 205 | 205 | 203 | 205 | 10,000 |
1993/02/05 | 210 | 210 | 210 | 210 | 1,000 |
1993/02/04 | 217 | 217 | 202 | 202 | 3,000 |
1993/02/03 | 217 | 217 | 217 | 217 | 5,000 |
1993/02/01 | 217 | 217 | 217 | 217 | 2,000 |
1993/01/29 | 210 | 210 | 210 | 210 | 8,000 |
1993/01/28 | 200 | 200 | 200 | 200 | 1,000 |
1993/01/27 | 195 | 195 | 195 | 195 | 3,000 |
1993/01/22 | 195 | 195 | 195 | 195 | 4,000 |
1993/01/20 | 210 | 210 | 210 | 210 | 5,000 |
1993/01/19 | 205 | 205 | 205 | 205 | 1,000 |
1993/01/18 | 201 | 204 | 201 | 204 | 8,000 |
1993/01/12 | 200 | 200 | 200 | 200 | 3,000 |
1993/01/11 | 200 | 205 | 200 | 205 | 12,000 |
1993/01/07 | 205 | 205 | 205 | 205 | 3,000 |
1993/01/05 | 205 | 205 | 205 | 205 | 2,000 |
1993/01/04 | 205 | 205 | 205 | 205 | 1,000 |