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 |
---|---|---|---|---|---|
1994/12/30 | 352 | 354 | 350 | 354 | 12,000 |
1994/12/29 | 353 | 354 | 350 | 354 | 10,000 |
1994/12/28 | 346 | 355 | 346 | 355 | 26,000 |
1994/12/27 | 345 | 350 | 345 | 345 | 33,000 |
1994/12/26 | 340 | 345 | 335 | 342 | 11,000 |
1994/12/22 | 340 | 349 | 340 | 345 | 28,000 |
1994/12/21 | 337 | 341 | 337 | 341 | 23,000 |
1994/12/20 | 337 | 344 | 335 | 335 | 35,000 |
1994/12/19 | 333 | 338 | 333 | 334 | 22,000 |
1994/12/16 | 337 | 340 | 333 | 333 | 33,000 |
1994/12/15 | 344 | 345 | 335 | 337 | 24,000 |
1994/12/14 | 340 | 350 | 335 | 345 | 30,000 |
1994/12/13 | 346 | 350 | 335 | 335 | 40,000 |
1994/12/12 | 350 | 353 | 350 | 350 | 17,000 |
1994/12/09 | 365 | 365 | 351 | 351 | 39,000 |
1994/12/08 | 355 | 356 | 354 | 355 | 13,000 |
1994/12/07 | 365 | 365 | 352 | 353 | 25,000 |
1994/12/06 | 361 | 370 | 355 | 370 | 29,000 |
1994/12/05 | 365 | 370 | 360 | 360 | 24,000 |
1994/12/02 | 362 | 372 | 360 | 360 | 50,000 |
1994/12/01 | 362 | 370 | 360 | 362 | 47,000 |
1994/11/30 | 359 | 360 | 352 | 352 | 37,000 |
1994/11/29 | 360 | 360 | 345 | 350 | 39,000 |
1994/11/28 | 359 | 360 | 345 | 360 | 35,000 |
1994/11/25 | 342 | 360 | 342 | 360 | 55,000 |
1994/11/24 | 344 | 344 | 341 | 341 | 28,000 |
1994/11/22 | 361 | 370 | 350 | 360 | 50,000 |
1994/11/21 | 384 | 385 | 360 | 360 | 103,000 |
1994/11/18 | 364 | 384 | 364 | 384 | 153,000 |
1994/11/17 | 360 | 360 | 355 | 360 | 22,000 |
1994/11/16 | 360 | 370 | 355 | 360 | 94,000 |
1994/11/15 | 351 | 361 | 351 | 355 | 26,000 |
1994/11/14 | 350 | 350 | 335 | 337 | 28,000 |
1994/11/11 | 359 | 360 | 350 | 351 | 53,000 |
1994/11/10 | 360 | 365 | 359 | 359 | 31,000 |
1994/11/09 | 372 | 372 | 360 | 369 | 36,000 |
1994/11/08 | 377 | 377 | 365 | 372 | 43,000 |
1994/11/07 | 378 | 378 | 368 | 373 | 53,000 |
1994/11/04 | 381 | 388 | 374 | 376 | 76,000 |
1994/11/02 | 375 | 386 | 375 | 380 | 115,000 |
1994/11/01 | 380 | 380 | 370 | 370 | 58,000 |
1994/10/31 | 380 | 380 | 375 | 380 | 33,000 |
1994/10/28 | 369 | 378 | 369 | 375 | 59,000 |
1994/10/27 | 366 | 379 | 361 | 361 | 90,000 |
1994/10/26 | 366 | 379 | 363 | 375 | 45,000 |
1994/10/25 | 384 | 393 | 371 | 371 | 199,000 |
1994/10/24 | 374 | 386 | 371 | 385 | 259,000 |
1994/10/21 | 357 | 370 | 355 | 370 | 93,000 |
1994/10/20 | 362 | 363 | 355 | 355 | 40,000 |
1994/10/19 | 365 | 374 | 360 | 362 | 98,000 |
1994/10/18 | 350 | 360 | 350 | 360 | 76,000 |
1994/10/17 | 355 | 355 | 345 | 350 | 49,000 |
1994/10/14 | 356 | 356 | 350 | 351 | 84,000 |
1994/10/13 | 353 | 360 | 351 | 351 | 51,000 |
1994/10/12 | 348 | 358 | 348 | 358 | 52,000 |
1994/10/11 | 352 | 357 | 350 | 350 | 32,000 |
1994/10/07 | 365 | 365 | 355 | 355 | 53,000 |
1994/10/06 | 359 | 364 | 351 | 360 | 45,000 |
1994/10/05 | 371 | 372 | 362 | 369 | 165,000 |
1994/10/04 | 375 | 379 | 365 | 366 | 289,000 |
1994/10/03 | 337 | 344 | 330 | 338 | 36,000 |
1994/09/30 | 345 | 348 | 340 | 340 | 77,000 |
1994/09/29 | 321 | 345 | 321 | 345 | 52,000 |
1994/09/28 | 320 | 325 | 316 | 323 | 24,000 |
1994/09/27 | 316 | 316 | 311 | 311 | 46,000 |
1994/09/26 | 311 | 315 | 310 | 311 | 32,000 |
1994/09/22 | 310 | 315 | 305 | 305 | 102,000 |
1994/09/21 | 315 | 315 | 305 | 305 | 50,000 |
1994/09/20 | 310 | 315 | 303 | 315 | 89,000 |
1994/09/19 | 312 | 315 | 301 | 301 | 52,000 |
1994/09/16 | 319 | 320 | 312 | 312 | 27,000 |
1994/09/14 | 318 | 318 | 317 | 318 | 17,000 |
1994/09/13 | 320 | 320 | 318 | 318 | 23,000 |
1994/09/12 | 328 | 328 | 319 | 320 | 40,000 |
1994/09/09 | 318 | 330 | 318 | 328 | 30,000 |
1994/09/08 | 321 | 325 | 315 | 315 | 43,000 |
1994/09/07 | 329 | 330 | 326 | 330 | 28,000 |
1994/09/06 | 330 | 330 | 320 | 329 | 34,000 |
1994/09/05 | 336 | 336 | 331 | 335 | 21,000 |
1994/09/02 | 340 | 340 | 333 | 335 | 41,000 |
1994/09/01 | 345 | 345 | 340 | 340 | 26,000 |
1994/08/31 | 345 | 345 | 340 | 345 | 41,000 |
1994/08/30 | 345 | 345 | 340 | 340 | 53,000 |
1994/08/29 | 348 | 350 | 341 | 341 | 43,000 |
1994/08/26 | 349 | 354 | 349 | 349 | 7,000 |
1994/08/25 | 351 | 352 | 345 | 346 | 17,000 |
1994/08/24 | 351 | 351 | 350 | 350 | 12,000 |
1994/08/23 | 352 | 357 | 350 | 350 | 23,000 |
1994/08/22 | 352 | 352 | 350 | 352 | 25,000 |
1994/08/19 | 363 | 363 | 351 | 351 | 42,000 |
1994/08/18 | 365 | 365 | 355 | 356 | 47,000 |
1994/08/17 | 370 | 370 | 360 | 365 | 28,000 |
1994/08/16 | 354 | 373 | 350 | 373 | 43,000 |
1994/08/15 | 356 | 356 | 350 | 354 | 37,000 |
1994/08/12 | 365 | 365 | 356 | 356 | 28,000 |
1994/08/11 | 370 | 371 | 365 | 365 | 18,000 |
1994/08/10 | 371 | 374 | 368 | 371 | 16,000 |
1994/08/09 | 385 | 385 | 368 | 368 | 20,000 |
1994/08/08 | 380 | 385 | 380 | 380 | 12,000 |
1994/08/05 | 384 | 384 | 375 | 380 | 17,000 |
1994/08/04 | 380 | 384 | 375 | 380 | 28,000 |
1994/08/03 | 361 | 376 | 361 | 375 | 26,000 |
1994/08/02 | 362 | 362 | 360 | 360 | 14,000 |
1994/08/01 | 352 | 355 | 352 | 352 | 11,000 |
1994/07/29 | 355 | 355 | 351 | 351 | 32,000 |
1994/07/28 | 355 | 355 | 335 | 340 | 36,000 |
1994/07/27 | 360 | 365 | 355 | 355 | 43,000 |
1994/07/26 | 361 | 365 | 360 | 360 | 25,000 |
1994/07/25 | 371 | 371 | 360 | 360 | 35,000 |
1994/07/22 | 376 | 381 | 375 | 375 | 43,000 |
1994/07/21 | 377 | 385 | 375 | 375 | 44,000 |
1994/07/20 | 375 | 380 | 371 | 372 | 77,000 |
1994/07/19 | 387 | 387 | 380 | 380 | 45,000 |
1994/07/18 | 392 | 392 | 387 | 387 | 15,000 |
1994/07/15 | 390 | 396 | 386 | 387 | 49,000 |
1994/07/14 | 395 | 399 | 385 | 385 | 60,000 |
1994/07/13 | 386 | 399 | 386 | 390 | 53,000 |
1994/07/12 | 381 | 388 | 376 | 376 | 57,000 |
1994/07/11 | 396 | 396 | 390 | 390 | 37,000 |
1994/07/08 | 405 | 405 | 395 | 396 | 57,000 |
1994/07/07 | 409 | 409 | 400 | 400 | 59,000 |
1994/07/06 | 410 | 413 | 405 | 409 | 117,000 |
1994/07/05 | 411 | 416 | 405 | 405 | 143,000 |
1994/07/04 | 402 | 410 | 395 | 404 | 87,000 |
1994/07/01 | 410 | 410 | 400 | 402 | 98,000 |
1994/06/30 | 410 | 412 | 405 | 410 | 156,000 |
1994/06/29 | 410 | 415 | 405 | 412 | 327,000 |
1994/06/28 | 400 | 410 | 399 | 410 | 262,000 |
1994/06/27 | 395 | 399 | 385 | 398 | 167,000 |
1994/06/24 | 393 | 417 | 391 | 406 | 519,000 |
1994/06/23 | 376 | 395 | 376 | 387 | 110,000 |
1994/06/22 | 367 | 375 | 365 | 371 | 113,000 |
1994/06/21 | 373 | 390 | 373 | 380 | 88,000 |
1994/06/20 | 399 | 399 | 383 | 383 | 83,000 |
1994/06/17 | 398 | 399 | 389 | 395 | 147,000 |
1994/06/16 | 390 | 399 | 389 | 398 | 242,000 |
1994/06/15 | 392 | 395 | 387 | 390 | 236,000 |
1994/06/14 | 392 | 395 | 380 | 387 | 403,000 |
1994/06/13 | 375 | 392 | 371 | 392 | 255,000 |
1994/06/10 | 370 | 373 | 361 | 368 | 85,000 |
1994/06/09 | 375 | 375 | 368 | 370 | 256,000 |
1994/06/08 | 359 | 375 | 355 | 372 | 363,000 |
1994/06/07 | 355 | 359 | 345 | 350 | 69,000 |
1994/06/06 | 348 | 350 | 345 | 350 | 52,000 |
1994/06/03 | 355 | 355 | 348 | 348 | 54,000 |
1994/06/02 | 348 | 355 | 347 | 348 | 62,000 |
1994/06/01 | 348 | 350 | 345 | 345 | 56,000 |
1994/05/31 | 350 | 355 | 346 | 348 | 49,000 |
1994/05/30 | 350 | 350 | 348 | 348 | 26,000 |
1994/05/27 | 350 | 359 | 344 | 346 | 96,000 |
1994/05/26 | 348 | 350 | 343 | 350 | 53,000 |
1994/05/25 | 360 | 360 | 345 | 350 | 79,000 |
1994/05/24 | 350 | 359 | 345 | 357 | 115,000 |
1994/05/23 | 374 | 377 | 346 | 360 | 237,000 |
1994/05/20 | 365 | 376 | 361 | 369 | 738,000 |
1994/05/19 | 349 | 354 | 343 | 350 | 177,000 |
1994/05/18 | 335 | 350 | 331 | 331 | 235,000 |
1994/05/17 | 331 | 331 | 325 | 330 | 33,000 |
1994/05/16 | 325 | 332 | 325 | 326 | 46,000 |
1994/05/13 | 332 | 332 | 325 | 325 | 25,000 |
1994/05/12 | 339 | 339 | 330 | 331 | 20,000 |
1994/05/11 | 335 | 339 | 331 | 339 | 35,000 |
1994/05/10 | 330 | 332 | 327 | 332 | 35,000 |
1994/05/09 | 330 | 340 | 327 | 333 | 34,000 |
1994/05/06 | 324 | 333 | 324 | 326 | 45,000 |
1994/05/02 | 333 | 338 | 325 | 325 | 15,000 |
1994/04/28 | 327 | 335 | 326 | 328 | 48,000 |
1994/04/27 | 333 | 333 | 323 | 324 | 19,000 |
1994/04/26 | 341 | 345 | 323 | 323 | 54,000 |
1994/04/25 | 345 | 345 | 331 | 345 | 56,000 |
1994/04/22 | 355 | 365 | 340 | 348 | 382,000 |
1994/04/21 | 329 | 350 | 326 | 350 | 225,000 |
1994/04/20 | 321 | 329 | 318 | 321 | 75,000 |
1994/04/19 | 315 | 320 | 315 | 318 | 51,000 |
1994/04/18 | 311 | 320 | 311 | 320 | 24,000 |
1994/04/15 | 315 | 320 | 310 | 310 | 58,000 |
1994/04/14 | 320 | 322 | 312 | 314 | 43,000 |
1994/04/13 | 320 | 320 | 310 | 315 | 31,000 |
1994/04/12 | 310 | 315 | 305 | 310 | 48,000 |
1994/04/11 | 305 | 310 | 301 | 301 | 27,000 |
1994/04/08 | 320 | 325 | 299 | 315 | 146,000 |
1994/04/07 | 311 | 320 | 302 | 320 | 160,000 |
1994/04/06 | 331 | 335 | 310 | 310 | 357,000 |
1994/04/05 | 300 | 325 | 295 | 321 | 543,000 |
1994/04/04 | 275 | 302 | 275 | 277 | 269,000 |
1994/04/01 | 254 | 256 | 254 | 255 | 7,000 |
1994/03/31 | 264 | 264 | 262 | 262 | 9,000 |
1994/03/30 | 255 | 255 | 250 | 250 | 8,000 |
1994/03/29 | 260 | 260 | 256 | 256 | 2,000 |
1994/03/28 | 252 | 255 | 252 | 255 | 10,000 |
1994/03/25 | 250 | 255 | 250 | 250 | 40,000 |
1994/03/24 | 255 | 255 | 250 | 255 | 36,000 |
1994/03/23 | 262 | 262 | 258 | 258 | 15,000 |
1994/03/22 | 262 | 262 | 255 | 257 | 38,000 |
1994/03/18 | 260 | 265 | 257 | 257 | 44,000 |
1994/03/17 | 257 | 260 | 253 | 256 | 43,000 |
1994/03/16 | 253 | 257 | 251 | 256 | 88,000 |
1994/03/15 | 255 | 255 | 245 | 250 | 119,000 |
1994/03/14 | 255 | 255 | 253 | 255 | 86,000 |
1994/03/11 | 259 | 259 | 254 | 255 | 21,000 |
1994/03/10 | 265 | 267 | 255 | 259 | 31,000 |
1994/03/09 | 260 | 267 | 255 | 267 | 82,000 |
1994/03/08 | 253 | 258 | 250 | 255 | 107,000 |
1994/03/07 | 257 | 259 | 257 | 258 | 22,000 |
1994/03/04 | 255 | 255 | 250 | 252 | 29,000 |
1994/03/03 | 266 | 270 | 265 | 265 | 17,000 |
1994/03/02 | 270 | 270 | 266 | 270 | 21,000 |
1994/03/01 | 267 | 267 | 261 | 265 | 9,000 |
1994/02/28 | 270 | 271 | 265 | 268 | 21,000 |
1994/02/25 | 265 | 275 | 265 | 270 | 33,000 |
1994/02/24 | 250 | 270 | 250 | 268 | 26,000 |
1994/02/23 | 245 | 245 | 240 | 245 | 13,000 |
1994/02/22 | 240 | 241 | 240 | 240 | 20,000 |
1994/02/21 | 240 | 240 | 240 | 240 | 15,000 |
1994/02/18 | 250 | 250 | 240 | 240 | 12,000 |
1994/02/17 | 250 | 250 | 240 | 240 | 12,000 |
1994/02/16 | 246 | 246 | 240 | 240 | 10,000 |
1994/02/15 | 245 | 250 | 245 | 245 | 8,000 |
1994/02/14 | 255 | 260 | 245 | 245 | 17,000 |
1994/02/10 | 261 | 261 | 260 | 260 | 10,000 |
1994/02/09 | 264 | 264 | 261 | 261 | 10,000 |
1994/02/08 | 261 | 264 | 260 | 261 | 12,000 |
1994/02/07 | 264 | 264 | 260 | 260 | 15,000 |
1994/02/04 | 262 | 269 | 260 | 260 | 12,000 |
1994/02/03 | 264 | 269 | 264 | 266 | 6,000 |
1994/02/02 | 280 | 280 | 261 | 261 | 28,000 |
1994/02/01 | 280 | 285 | 279 | 281 | 44,000 |
1994/01/31 | 275 | 275 | 272 | 275 | 47,000 |
1994/01/28 | 249 | 253 | 249 | 250 | 11,000 |
1994/01/27 | 246 | 255 | 246 | 250 | 12,000 |
1994/01/26 | 241 | 245 | 240 | 245 | 7,000 |
1994/01/25 | 245 | 245 | 240 | 240 | 7,000 |
1994/01/24 | 240 | 240 | 239 | 240 | 21,000 |
1994/01/21 | 260 | 260 | 255 | 255 | 4,000 |
1994/01/20 | 250 | 251 | 246 | 250 | 28,000 |
1994/01/19 | 251 | 256 | 251 | 251 | 11,000 |
1994/01/18 | 259 | 265 | 251 | 251 | 15,000 |
1994/01/17 | 260 | 260 | 240 | 260 | 25,000 |
1994/01/14 | 262 | 262 | 254 | 255 | 22,000 |
1994/01/13 | 253 | 264 | 252 | 257 | 14,000 |
1994/01/12 | 254 | 254 | 240 | 248 | 22,000 |
1994/01/11 | 250 | 255 | 250 | 254 | 21,000 |
1994/01/10 | 231 | 240 | 231 | 240 | 12,000 |
1994/01/07 | 230 | 230 | 230 | 230 | 3,000 |
1994/01/06 | 235 | 240 | 228 | 228 | 18,000 |
1994/01/05 | 236 | 240 | 231 | 231 | 6,000 |
1994/01/04 | 230 | 230 | 230 | 230 | 3,000 |