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 |
|---|---|---|---|---|---|
| 1995/12/29 | 297 | 297 | 291 | 292 | 27,000 |
| 1995/12/28 | 296 | 305 | 293 | 296 | 32,000 |
| 1995/12/27 | 298 | 301 | 291 | 301 | 61,000 |
| 1995/12/26 | 290 | 298 | 288 | 288 | 38,000 |
| 1995/12/25 | 287 | 296 | 287 | 290 | 39,000 |
| 1995/12/22 | 316 | 317 | 294 | 308 | 136,000 |
| 1995/12/21 | 312 | 320 | 310 | 315 | 507,000 |
| 1995/12/20 | 275 | 304 | 275 | 297 | 585,000 |
| 1995/12/19 | 280 | 281 | 274 | 275 | 124,000 |
| 1995/12/18 | 289 | 291 | 280 | 280 | 77,000 |
| 1995/12/15 | 275 | 285 | 275 | 285 | 74,000 |
| 1995/12/14 | 272 | 275 | 270 | 274 | 35,000 |
| 1995/12/13 | 265 | 270 | 265 | 270 | 42,000 |
| 1995/12/12 | 266 | 270 | 265 | 265 | 19,000 |
| 1995/12/11 | 268 | 268 | 263 | 263 | 14,000 |
| 1995/12/08 | 270 | 270 | 265 | 265 | 38,000 |
| 1995/12/07 | 263 | 270 | 263 | 267 | 20,000 |
| 1995/12/06 | 268 | 270 | 260 | 266 | 28,000 |
| 1995/12/05 | 270 | 274 | 268 | 268 | 60,000 |
| 1995/12/04 | 267 | 270 | 266 | 266 | 19,000 |
| 1995/12/01 | 267 | 270 | 260 | 260 | 15,000 |
| 1995/11/30 | 265 | 275 | 264 | 267 | 39,000 |
| 1995/11/29 | 256 | 263 | 250 | 263 | 42,000 |
| 1995/11/28 | 259 | 264 | 255 | 256 | 19,000 |
| 1995/11/27 | 250 | 260 | 250 | 260 | 20,000 |
| 1995/11/24 | 260 | 260 | 250 | 250 | 14,000 |
| 1995/11/22 | 250 | 250 | 247 | 250 | 23,000 |
| 1995/11/21 | 250 | 250 | 247 | 249 | 18,000 |
| 1995/11/20 | 250 | 250 | 246 | 246 | 17,000 |
| 1995/11/17 | 250 | 250 | 245 | 247 | 25,000 |
| 1995/11/16 | 251 | 255 | 240 | 250 | 36,000 |
| 1995/11/15 | 245 | 250 | 243 | 250 | 15,000 |
| 1995/11/14 | 246 | 250 | 245 | 245 | 22,000 |
| 1995/11/13 | 251 | 255 | 250 | 250 | 30,000 |
| 1995/11/10 | 260 | 265 | 253 | 260 | 39,000 |
| 1995/11/09 | 254 | 262 | 254 | 262 | 19,000 |
| 1995/11/08 | 246 | 251 | 246 | 248 | 23,000 |
| 1995/11/06 | 251 | 251 | 245 | 245 | 18,000 |
| 1995/11/02 | 255 | 255 | 246 | 251 | 19,000 |
| 1995/11/01 | 249 | 250 | 245 | 245 | 14,000 |
| 1995/10/31 | 255 | 255 | 248 | 248 | 16,000 |
| 1995/10/30 | 255 | 255 | 251 | 253 | 11,000 |
| 1995/10/27 | 250 | 257 | 250 | 250 | 33,000 |
| 1995/10/26 | 250 | 260 | 248 | 248 | 33,000 |
| 1995/10/25 | 250 | 255 | 247 | 247 | 30,000 |
| 1995/10/24 | 247 | 255 | 245 | 255 | 14,000 |
| 1995/10/23 | 256 | 256 | 247 | 247 | 12,000 |
| 1995/10/20 | 260 | 260 | 247 | 247 | 10,000 |
| 1995/10/19 | 247 | 250 | 247 | 247 | 22,000 |
| 1995/10/18 | 253 | 253 | 245 | 245 | 11,000 |
| 1995/10/17 | 253 | 255 | 250 | 255 | 35,000 |
| 1995/10/16 | 255 | 255 | 252 | 252 | 7,000 |
| 1995/10/13 | 256 | 260 | 250 | 260 | 27,000 |
| 1995/10/11 | 257 | 260 | 255 | 255 | 8,000 |
| 1995/10/09 | 256 | 265 | 256 | 264 | 12,000 |
| 1995/10/06 | 261 | 264 | 255 | 255 | 19,000 |
| 1995/10/05 | 260 | 260 | 260 | 260 | 22,000 |
| 1995/10/04 | 260 | 260 | 258 | 258 | 13,000 |
| 1995/10/03 | 260 | 268 | 255 | 268 | 8,000 |
| 1995/10/02 | 261 | 261 | 260 | 260 | 17,000 |
| 1995/09/29 | 270 | 275 | 268 | 268 | 37,000 |
| 1995/09/28 | 269 | 269 | 261 | 261 | 22,000 |
| 1995/09/27 | 266 | 266 | 261 | 261 | 9,000 |
| 1995/09/26 | 260 | 269 | 260 | 261 | 32,000 |
| 1995/09/25 | 261 | 262 | 261 | 262 | 8,000 |
| 1995/09/22 | 274 | 274 | 263 | 268 | 12,000 |
| 1995/09/21 | 271 | 271 | 263 | 269 | 14,000 |
| 1995/09/20 | 287 | 287 | 275 | 275 | 58,000 |
| 1995/09/19 | 280 | 287 | 280 | 287 | 54,000 |
| 1995/09/18 | 290 | 291 | 278 | 278 | 59,000 |
| 1995/09/14 | 269 | 285 | 269 | 285 | 128,000 |
| 1995/09/13 | 260 | 265 | 260 | 265 | 28,000 |
| 1995/09/12 | 262 | 262 | 257 | 257 | 38,000 |
| 1995/09/11 | 269 | 269 | 260 | 260 | 23,000 |
| 1995/09/08 | 256 | 269 | 255 | 269 | 31,000 |
| 1995/09/07 | 269 | 269 | 257 | 265 | 14,000 |
| 1995/09/06 | 260 | 261 | 255 | 255 | 28,000 |
| 1995/09/05 | 263 | 263 | 260 | 263 | 10,000 |
| 1995/09/04 | 270 | 275 | 265 | 265 | 19,000 |
| 1995/09/01 | 279 | 279 | 270 | 270 | 27,000 |
| 1995/08/31 | 279 | 280 | 274 | 276 | 29,000 |
| 1995/08/30 | 274 | 275 | 270 | 270 | 54,000 |
| 1995/08/29 | 267 | 274 | 266 | 269 | 35,000 |
| 1995/08/28 | 268 | 268 | 265 | 266 | 23,000 |
| 1995/08/25 | 255 | 270 | 255 | 265 | 59,000 |
| 1995/08/24 | 260 | 270 | 260 | 265 | 17,000 |
| 1995/08/23 | 273 | 278 | 266 | 275 | 22,000 |
| 1995/08/22 | 272 | 275 | 272 | 273 | 32,000 |
| 1995/08/21 | 275 | 275 | 270 | 270 | 11,000 |
| 1995/08/18 | 274 | 280 | 270 | 279 | 24,000 |
| 1995/08/17 | 274 | 280 | 266 | 269 | 34,000 |
| 1995/08/16 | 275 | 282 | 267 | 278 | 41,000 |
| 1995/08/15 | 258 | 261 | 257 | 261 | 21,000 |
| 1995/08/14 | 263 | 263 | 257 | 257 | 29,000 |
| 1995/08/11 | 261 | 265 | 260 | 263 | 49,000 |
| 1995/08/10 | 277 | 277 | 265 | 265 | 28,000 |
| 1995/08/09 | 281 | 284 | 270 | 279 | 42,000 |
| 1995/08/08 | 281 | 288 | 270 | 280 | 62,000 |
| 1995/08/07 | 256 | 284 | 256 | 281 | 51,000 |
| 1995/08/04 | 271 | 275 | 252 | 252 | 75,000 |
| 1995/08/03 | 293 | 295 | 266 | 266 | 75,000 |
| 1995/08/02 | 285 | 299 | 280 | 288 | 385,000 |
| 1995/08/01 | 264 | 295 | 260 | 280 | 367,000 |
| 1995/07/31 | 265 | 266 | 255 | 264 | 95,000 |
| 1995/07/28 | 245 | 270 | 244 | 267 | 134,000 |
| 1995/07/27 | 233 | 233 | 232 | 233 | 6,000 |
| 1995/07/26 | 232 | 232 | 232 | 232 | 13,000 |
| 1995/07/21 | 231 | 240 | 230 | 230 | 21,000 |
| 1995/07/20 | 235 | 235 | 230 | 230 | 8,000 |
| 1995/07/19 | 230 | 230 | 230 | 230 | 14,000 |
| 1995/07/18 | 247 | 247 | 243 | 243 | 6,000 |
| 1995/07/14 | 252 | 252 | 240 | 240 | 19,000 |
| 1995/07/13 | 237 | 250 | 235 | 250 | 25,000 |
| 1995/07/12 | 237 | 242 | 236 | 237 | 10,000 |
| 1995/07/11 | 244 | 244 | 231 | 231 | 9,000 |
| 1995/07/10 | 253 | 255 | 250 | 253 | 33,000 |
| 1995/07/07 | 220 | 244 | 220 | 235 | 39,000 |
| 1995/07/06 | 210 | 214 | 209 | 210 | 26,000 |
| 1995/07/05 | 205 | 210 | 205 | 210 | 20,000 |
| 1995/07/04 | 215 | 215 | 205 | 208 | 32,000 |
| 1995/07/03 | 213 | 220 | 213 | 220 | 7,000 |
| 1995/06/30 | 220 | 220 | 215 | 215 | 10,000 |
| 1995/06/29 | 228 | 228 | 220 | 220 | 6,000 |
| 1995/06/28 | 220 | 228 | 210 | 228 | 17,000 |
| 1995/06/27 | 225 | 225 | 220 | 220 | 9,000 |
| 1995/06/26 | 221 | 221 | 220 | 220 | 8,000 |
| 1995/06/23 | 221 | 221 | 216 | 216 | 3,000 |
| 1995/06/22 | 217 | 217 | 217 | 217 | 3,000 |
| 1995/06/21 | 211 | 211 | 210 | 211 | 8,000 |
| 1995/06/20 | 220 | 221 | 210 | 210 | 27,000 |
| 1995/06/19 | 230 | 230 | 215 | 215 | 7,000 |
| 1995/06/16 | 228 | 228 | 222 | 225 | 15,000 |
| 1995/06/15 | 213 | 220 | 213 | 220 | 17,000 |
| 1995/06/14 | 208 | 213 | 205 | 208 | 24,000 |
| 1995/06/13 | 205 | 208 | 205 | 208 | 20,000 |
| 1995/06/12 | 230 | 230 | 215 | 215 | 29,000 |
| 1995/06/09 | 236 | 236 | 230 | 230 | 13,000 |
| 1995/06/08 | 235 | 235 | 232 | 235 | 28,000 |
| 1995/06/07 | 238 | 240 | 236 | 240 | 11,000 |
| 1995/06/06 | 245 | 250 | 231 | 232 | 37,000 |
| 1995/06/05 | 255 | 255 | 250 | 250 | 6,000 |
| 1995/06/02 | 248 | 265 | 248 | 260 | 22,000 |
| 1995/06/01 | 256 | 256 | 245 | 245 | 10,000 |
| 1995/05/31 | 250 | 255 | 246 | 255 | 18,000 |
| 1995/05/30 | 244 | 247 | 241 | 247 | 15,000 |
| 1995/05/29 | 250 | 250 | 250 | 250 | 6,000 |
| 1995/05/26 | 251 | 253 | 250 | 253 | 15,000 |
| 1995/05/25 | 256 | 257 | 255 | 255 | 22,000 |
| 1995/05/24 | 258 | 258 | 255 | 255 | 11,000 |
| 1995/05/23 | 260 | 260 | 255 | 255 | 29,000 |
| 1995/05/22 | 270 | 270 | 265 | 265 | 5,000 |
| 1995/05/19 | 280 | 280 | 270 | 270 | 6,000 |
| 1995/05/18 | 281 | 281 | 270 | 270 | 17,000 |
| 1995/05/16 | 285 | 285 | 285 | 285 | 2,000 |
| 1995/05/15 | 286 | 286 | 285 | 285 | 2,000 |
| 1995/05/12 | 285 | 295 | 285 | 285 | 8,000 |
| 1995/05/11 | 300 | 300 | 290 | 295 | 21,000 |
| 1995/05/10 | 290 | 295 | 290 | 295 | 14,000 |
| 1995/05/09 | 299 | 300 | 290 | 290 | 15,000 |
| 1995/05/08 | 300 | 302 | 300 | 300 | 6,000 |
| 1995/05/02 | 296 | 301 | 296 | 301 | 12,000 |
| 1995/05/01 | 290 | 295 | 290 | 290 | 14,000 |
| 1995/04/28 | 307 | 307 | 295 | 295 | 8,000 |
| 1995/04/27 | 295 | 302 | 295 | 302 | 6,000 |
| 1995/04/26 | 300 | 305 | 298 | 298 | 9,000 |
| 1995/04/25 | 305 | 305 | 298 | 298 | 9,000 |
| 1995/04/24 | 302 | 302 | 301 | 301 | 6,000 |
| 1995/04/21 | 310 | 312 | 300 | 312 | 43,000 |
| 1995/04/20 | 295 | 300 | 293 | 300 | 30,000 |
| 1995/04/19 | 291 | 291 | 291 | 291 | 8,000 |
| 1995/04/17 | 297 | 297 | 295 | 297 | 13,000 |
| 1995/04/14 | 298 | 300 | 297 | 298 | 19,000 |
| 1995/04/13 | 299 | 300 | 294 | 294 | 14,000 |
| 1995/04/12 | 291 | 291 | 290 | 290 | 3,000 |
| 1995/04/11 | 286 | 290 | 284 | 290 | 11,000 |
| 1995/04/10 | 286 | 286 | 283 | 285 | 13,000 |
| 1995/04/07 | 284 | 285 | 284 | 285 | 10,000 |
| 1995/04/06 | 286 | 286 | 285 | 285 | 4,000 |
| 1995/04/05 | 300 | 300 | 290 | 290 | 6,000 |
| 1995/04/04 | 291 | 300 | 290 | 300 | 15,000 |
| 1995/04/03 | 291 | 291 | 291 | 291 | 9,000 |
| 1995/03/31 | 314 | 314 | 310 | 310 | 14,000 |
| 1995/03/30 | 308 | 309 | 300 | 309 | 14,000 |
| 1995/03/29 | 310 | 310 | 305 | 309 | 15,000 |
| 1995/03/28 | 309 | 310 | 305 | 305 | 21,000 |
| 1995/03/27 | 271 | 275 | 268 | 270 | 43,000 |
| 1995/03/24 | 280 | 281 | 275 | 276 | 33,000 |
| 1995/03/23 | 291 | 291 | 270 | 285 | 50,000 |
| 1995/03/22 | 291 | 295 | 291 | 295 | 16,000 |
| 1995/03/20 | 301 | 301 | 290 | 290 | 48,000 |
| 1995/03/17 | 305 | 310 | 301 | 301 | 31,000 |
| 1995/03/16 | 306 | 318 | 305 | 313 | 21,000 |
| 1995/03/15 | 315 | 315 | 307 | 315 | 17,000 |
| 1995/03/14 | 305 | 315 | 305 | 315 | 22,000 |
| 1995/03/13 | 307 | 307 | 305 | 305 | 24,000 |
| 1995/03/10 | 320 | 326 | 317 | 326 | 12,000 |
| 1995/03/09 | 324 | 325 | 317 | 325 | 11,000 |
| 1995/03/08 | 320 | 320 | 312 | 312 | 17,000 |
| 1995/03/07 | 320 | 321 | 320 | 320 | 27,000 |
| 1995/03/06 | 325 | 330 | 325 | 327 | 16,000 |
| 1995/03/03 | 320 | 328 | 320 | 328 | 18,000 |
| 1995/03/02 | 326 | 334 | 322 | 322 | 26,000 |
| 1995/03/01 | 325 | 332 | 325 | 326 | 16,000 |
| 1995/02/28 | 317 | 338 | 317 | 327 | 39,000 |
| 1995/02/27 | 330 | 330 | 291 | 309 | 54,000 |
| 1995/02/24 | 340 | 340 | 330 | 330 | 18,000 |
| 1995/02/23 | 349 | 349 | 330 | 330 | 17,000 |
| 1995/02/22 | 345 | 349 | 343 | 349 | 57,000 |
| 1995/02/21 | 330 | 348 | 327 | 345 | 63,000 |
| 1995/02/20 | 330 | 339 | 330 | 330 | 27,000 |
| 1995/02/17 | 330 | 340 | 330 | 340 | 16,000 |
| 1995/02/16 | 330 | 340 | 330 | 335 | 13,000 |
| 1995/02/15 | 325 | 333 | 324 | 333 | 6,000 |
| 1995/02/14 | 331 | 331 | 323 | 323 | 22,000 |
| 1995/02/13 | 335 | 336 | 331 | 331 | 52,000 |
| 1995/02/10 | 344 | 344 | 336 | 336 | 8,000 |
| 1995/02/09 | 345 | 345 | 336 | 341 | 15,000 |
| 1995/02/08 | 343 | 345 | 336 | 345 | 20,000 |
| 1995/02/07 | 332 | 345 | 331 | 344 | 19,000 |
| 1995/02/06 | 335 | 340 | 330 | 331 | 27,000 |
| 1995/02/03 | 349 | 349 | 340 | 340 | 26,000 |
| 1995/02/02 | 365 | 365 | 350 | 350 | 28,000 |
| 1995/02/01 | 369 | 370 | 361 | 367 | 76,000 |
| 1995/01/31 | 380 | 380 | 360 | 360 | 208,000 |
| 1995/01/30 | 350 | 373 | 350 | 372 | 255,000 |
| 1995/01/27 | 354 | 359 | 342 | 347 | 112,000 |
| 1995/01/26 | 350 | 359 | 342 | 354 | 115,000 |
| 1995/01/25 | 323 | 350 | 311 | 348 | 90,000 |
| 1995/01/24 | 300 | 328 | 299 | 328 | 45,000 |
| 1995/01/23 | 320 | 325 | 300 | 300 | 40,000 |
| 1995/01/20 | 340 | 340 | 330 | 330 | 30,000 |
| 1995/01/19 | 356 | 360 | 335 | 340 | 53,000 |
| 1995/01/18 | 350 | 362 | 350 | 355 | 73,000 |
| 1995/01/17 | 336 | 337 | 335 | 336 | 26,000 |
| 1995/01/13 | 336 | 337 | 336 | 336 | 12,000 |
| 1995/01/12 | 340 | 340 | 336 | 336 | 16,000 |
| 1995/01/11 | 336 | 337 | 335 | 335 | 39,000 |
| 1995/01/10 | 340 | 343 | 335 | 335 | 19,000 |
| 1995/01/09 | 350 | 350 | 341 | 341 | 25,000 |
| 1995/01/06 | 346 | 349 | 341 | 349 | 15,000 |
| 1995/01/05 | 345 | 350 | 345 | 349 | 21,000 |
| 1995/01/04 | 344 | 350 | 344 | 350 | 17,000 |