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 |
|---|---|---|---|---|---|
| 1996/12/30 | 285 | 285 | 280 | 282 | 8,000 |
| 1996/12/27 | 270 | 280 | 270 | 280 | 11,000 |
| 1996/12/26 | 273 | 280 | 270 | 270 | 6,000 |
| 1996/12/25 | 270 | 270 | 265 | 270 | 13,000 |
| 1996/12/24 | 278 | 278 | 270 | 270 | 21,000 |
| 1996/12/20 | 283 | 283 | 280 | 283 | 12,000 |
| 1996/12/19 | 290 | 290 | 277 | 278 | 24,000 |
| 1996/12/18 | 297 | 297 | 292 | 292 | 8,000 |
| 1996/12/17 | 292 | 293 | 291 | 293 | 20,000 |
| 1996/12/16 | 295 | 300 | 292 | 292 | 8,000 |
| 1996/12/13 | 296 | 300 | 295 | 300 | 8,000 |
| 1996/12/12 | 296 | 296 | 296 | 296 | 4,000 |
| 1996/12/11 | 302 | 302 | 300 | 300 | 9,000 |
| 1996/12/10 | 306 | 306 | 300 | 300 | 18,000 |
| 1996/12/09 | 295 | 295 | 291 | 291 | 15,000 |
| 1996/12/06 | 297 | 298 | 295 | 295 | 34,000 |
| 1996/12/05 | 301 | 301 | 295 | 296 | 21,000 |
| 1996/12/04 | 306 | 306 | 305 | 306 | 16,000 |
| 1996/12/03 | 310 | 310 | 305 | 310 | 15,000 |
| 1996/12/02 | 305 | 305 | 305 | 305 | 3,000 |
| 1996/11/29 | 306 | 306 | 305 | 305 | 8,000 |
| 1996/11/28 | 315 | 315 | 306 | 308 | 17,000 |
| 1996/11/27 | 320 | 320 | 320 | 320 | 2,000 |
| 1996/11/26 | 317 | 320 | 317 | 320 | 3,000 |
| 1996/11/25 | 320 | 320 | 314 | 314 | 12,000 |
| 1996/11/22 | 320 | 322 | 320 | 320 | 12,000 |
| 1996/11/21 | 331 | 332 | 325 | 325 | 25,000 |
| 1996/11/20 | 331 | 332 | 331 | 332 | 14,000 |
| 1996/11/19 | 333 | 333 | 332 | 332 | 13,000 |
| 1996/11/18 | 336 | 340 | 335 | 335 | 24,000 |
| 1996/11/15 | 333 | 337 | 333 | 336 | 42,000 |
| 1996/11/14 | 331 | 331 | 330 | 330 | 11,000 |
| 1996/11/13 | 333 | 333 | 330 | 331 | 25,000 |
| 1996/11/12 | 333 | 333 | 332 | 332 | 17,000 |
| 1996/11/11 | 334 | 335 | 333 | 335 | 9,000 |
| 1996/11/08 | 335 | 335 | 333 | 333 | 16,000 |
| 1996/11/07 | 335 | 338 | 335 | 335 | 20,000 |
| 1996/11/06 | 331 | 333 | 331 | 333 | 6,000 |
| 1996/11/05 | 342 | 342 | 331 | 331 | 16,000 |
| 1996/11/01 | 335 | 336 | 333 | 333 | 12,000 |
| 1996/10/31 | 341 | 344 | 333 | 343 | 17,000 |
| 1996/10/30 | 335 | 335 | 334 | 335 | 7,000 |
| 1996/10/29 | 333 | 335 | 333 | 335 | 5,000 |
| 1996/10/28 | 333 | 341 | 333 | 334 | 6,000 |
| 1996/10/25 | 336 | 336 | 334 | 335 | 29,000 |
| 1996/10/24 | 336 | 336 | 335 | 336 | 7,000 |
| 1996/10/23 | 351 | 357 | 345 | 345 | 20,000 |
| 1996/10/22 | 349 | 357 | 345 | 351 | 38,000 |
| 1996/10/21 | 346 | 346 | 335 | 335 | 27,000 |
| 1996/10/18 | 342 | 345 | 339 | 341 | 29,000 |
| 1996/10/17 | 342 | 342 | 335 | 338 | 17,000 |
| 1996/10/16 | 339 | 340 | 335 | 340 | 13,000 |
| 1996/10/15 | 338 | 338 | 330 | 338 | 32,000 |
| 1996/10/14 | 340 | 340 | 336 | 336 | 11,000 |
| 1996/10/11 | 336 | 336 | 336 | 336 | 2,000 |
| 1996/10/09 | 335 | 348 | 335 | 348 | 22,000 |
| 1996/10/08 | 337 | 337 | 335 | 335 | 11,000 |
| 1996/10/07 | 343 | 343 | 337 | 337 | 33,000 |
| 1996/10/04 | 351 | 351 | 341 | 343 | 22,000 |
| 1996/10/03 | 350 | 355 | 350 | 351 | 20,000 |
| 1996/10/02 | 350 | 355 | 350 | 355 | 16,000 |
| 1996/10/01 | 350 | 360 | 348 | 350 | 44,000 |
| 1996/09/30 | 359 | 359 | 350 | 350 | 9,000 |
| 1996/09/27 | 356 | 356 | 350 | 352 | 18,000 |
| 1996/09/26 | 350 | 355 | 350 | 352 | 13,000 |
| 1996/09/25 | 350 | 350 | 350 | 350 | 5,000 |
| 1996/09/24 | 354 | 354 | 350 | 351 | 35,000 |
| 1996/09/20 | 361 | 369 | 361 | 369 | 39,000 |
| 1996/09/19 | 368 | 368 | 361 | 362 | 28,000 |
| 1996/09/18 | 361 | 369 | 360 | 368 | 32,000 |
| 1996/09/17 | 367 | 370 | 360 | 360 | 34,000 |
| 1996/09/13 | 362 | 367 | 360 | 366 | 25,000 |
| 1996/09/12 | 370 | 370 | 360 | 365 | 42,000 |
| 1996/09/11 | 375 | 375 | 361 | 371 | 137,000 |
| 1996/09/10 | 355 | 386 | 355 | 380 | 255,000 |
| 1996/09/09 | 350 | 355 | 350 | 352 | 15,000 |
| 1996/09/06 | 349 | 355 | 346 | 355 | 31,000 |
| 1996/09/05 | 355 | 355 | 341 | 350 | 20,000 |
| 1996/09/04 | 355 | 355 | 341 | 341 | 44,000 |
| 1996/09/03 | 340 | 355 | 340 | 355 | 32,000 |
| 1996/09/02 | 341 | 346 | 340 | 340 | 11,000 |
| 1996/08/30 | 354 | 354 | 340 | 340 | 19,000 |
| 1996/08/29 | 347 | 355 | 347 | 355 | 12,000 |
| 1996/08/28 | 348 | 365 | 347 | 347 | 22,000 |
| 1996/08/27 | 347 | 352 | 347 | 350 | 53,000 |
| 1996/08/26 | 347 | 347 | 347 | 347 | 24,000 |
| 1996/08/23 | 350 | 351 | 346 | 347 | 11,000 |
| 1996/08/22 | 350 | 350 | 346 | 350 | 18,000 |
| 1996/08/21 | 348 | 357 | 348 | 350 | 17,000 |
| 1996/08/20 | 350 | 350 | 340 | 350 | 16,000 |
| 1996/08/19 | 350 | 350 | 349 | 350 | 3,000 |
| 1996/08/16 | 346 | 350 | 338 | 345 | 13,000 |
| 1996/08/15 | 343 | 345 | 343 | 343 | 10,000 |
| 1996/08/14 | 336 | 340 | 335 | 340 | 8,000 |
| 1996/08/13 | 330 | 340 | 330 | 336 | 21,000 |
| 1996/08/12 | 330 | 330 | 330 | 330 | 12,000 |
| 1996/08/09 | 347 | 355 | 332 | 355 | 22,000 |
| 1996/08/08 | 357 | 357 | 346 | 346 | 20,000 |
| 1996/08/07 | 360 | 375 | 360 | 362 | 36,000 |
| 1996/08/06 | 363 | 369 | 361 | 363 | 36,000 |
| 1996/08/05 | 380 | 383 | 363 | 363 | 84,000 |
| 1996/08/02 | 358 | 385 | 358 | 380 | 228,000 |
| 1996/08/01 | 340 | 355 | 336 | 355 | 44,000 |
| 1996/07/31 | 330 | 334 | 328 | 334 | 17,000 |
| 1996/07/30 | 335 | 335 | 330 | 330 | 13,000 |
| 1996/07/29 | 341 | 341 | 340 | 340 | 12,000 |
| 1996/07/26 | 342 | 350 | 340 | 345 | 17,000 |
| 1996/07/25 | 332 | 350 | 332 | 350 | 23,000 |
| 1996/07/24 | 342 | 342 | 330 | 330 | 18,000 |
| 1996/07/23 | 341 | 345 | 340 | 345 | 17,000 |
| 1996/07/22 | 352 | 352 | 345 | 350 | 17,000 |
| 1996/07/19 | 357 | 357 | 351 | 352 | 30,000 |
| 1996/07/18 | 356 | 356 | 353 | 353 | 16,000 |
| 1996/07/17 | 352 | 356 | 352 | 355 | 12,000 |
| 1996/07/16 | 365 | 365 | 350 | 350 | 37,000 |
| 1996/07/15 | 362 | 362 | 350 | 350 | 19,000 |
| 1996/07/12 | 365 | 369 | 362 | 369 | 13,000 |
| 1996/07/11 | 373 | 373 | 361 | 361 | 27,000 |
| 1996/07/10 | 374 | 380 | 371 | 371 | 54,000 |
| 1996/07/09 | 370 | 373 | 368 | 371 | 30,000 |
| 1996/07/08 | 367 | 370 | 360 | 370 | 68,000 |
| 1996/07/05 | 373 | 373 | 367 | 367 | 20,000 |
| 1996/07/04 | 375 | 379 | 375 | 378 | 29,000 |
| 1996/07/03 | 371 | 378 | 370 | 375 | 25,000 |
| 1996/07/02 | 380 | 380 | 370 | 370 | 20,000 |
| 1996/07/01 | 385 | 385 | 370 | 370 | 32,000 |
| 1996/06/28 | 389 | 390 | 385 | 385 | 56,000 |
| 1996/06/27 | 385 | 395 | 385 | 394 | 163,000 |
| 1996/06/26 | 380 | 387 | 380 | 385 | 83,000 |
| 1996/06/25 | 379 | 382 | 376 | 380 | 81,000 |
| 1996/06/24 | 380 | 382 | 371 | 375 | 33,000 |
| 1996/06/21 | 365 | 380 | 362 | 375 | 89,000 |
| 1996/06/20 | 366 | 370 | 360 | 362 | 34,000 |
| 1996/06/19 | 363 | 363 | 358 | 358 | 40,000 |
| 1996/06/18 | 363 | 365 | 355 | 364 | 38,000 |
| 1996/06/17 | 359 | 360 | 355 | 360 | 20,000 |
| 1996/06/14 | 363 | 363 | 350 | 351 | 37,000 |
| 1996/06/13 | 345 | 360 | 345 | 360 | 31,000 |
| 1996/06/12 | 342 | 342 | 340 | 342 | 22,000 |
| 1996/06/11 | 331 | 332 | 330 | 332 | 34,000 |
| 1996/06/10 | 330 | 331 | 325 | 331 | 23,000 |
| 1996/06/07 | 341 | 341 | 335 | 340 | 45,000 |
| 1996/06/06 | 342 | 345 | 340 | 345 | 53,000 |
| 1996/06/05 | 345 | 349 | 342 | 342 | 59,000 |
| 1996/06/04 | 341 | 350 | 341 | 343 | 34,000 |
| 1996/06/03 | 361 | 363 | 350 | 350 | 25,000 |
| 1996/05/31 | 366 | 366 | 361 | 361 | 30,000 |
| 1996/05/30 | 361 | 365 | 361 | 361 | 33,000 |
| 1996/05/29 | 365 | 366 | 361 | 364 | 30,000 |
| 1996/05/28 | 362 | 365 | 360 | 365 | 54,000 |
| 1996/05/27 | 371 | 371 | 360 | 363 | 37,000 |
| 1996/05/24 | 376 | 379 | 371 | 371 | 45,000 |
| 1996/05/23 | 380 | 385 | 376 | 376 | 40,000 |
| 1996/05/22 | 380 | 385 | 380 | 380 | 56,000 |
| 1996/05/21 | 380 | 385 | 380 | 384 | 42,000 |
| 1996/05/20 | 390 | 394 | 385 | 385 | 42,000 |
| 1996/05/17 | 390 | 396 | 385 | 385 | 98,000 |
| 1996/05/16 | 388 | 390 | 380 | 386 | 82,000 |
| 1996/05/15 | 385 | 390 | 380 | 380 | 160,000 |
| 1996/05/14 | 381 | 381 | 365 | 370 | 50,000 |
| 1996/05/13 | 382 | 385 | 380 | 380 | 46,000 |
| 1996/05/10 | 387 | 388 | 378 | 380 | 89,000 |
| 1996/05/09 | 388 | 394 | 387 | 390 | 89,000 |
| 1996/05/08 | 394 | 397 | 382 | 388 | 107,000 |
| 1996/05/07 | 405 | 415 | 395 | 398 | 293,000 |
| 1996/05/02 | 400 | 408 | 395 | 400 | 683,000 |
| 1996/05/01 | 372 | 380 | 370 | 370 | 64,000 |
| 1996/04/30 | 380 | 380 | 372 | 372 | 81,000 |
| 1996/04/26 | 386 | 387 | 376 | 380 | 158,000 |
| 1996/04/25 | 389 | 397 | 382 | 387 | 429,000 |
| 1996/04/24 | 380 | 390 | 380 | 381 | 374,000 |
| 1996/04/23 | 360 | 382 | 359 | 379 | 382,000 |
| 1996/04/22 | 354 | 355 | 348 | 355 | 115,000 |
| 1996/04/19 | 346 | 350 | 345 | 350 | 82,000 |
| 1996/04/18 | 357 | 360 | 341 | 341 | 80,000 |
| 1996/04/17 | 365 | 366 | 353 | 357 | 95,000 |
| 1996/04/16 | 370 | 375 | 361 | 365 | 345,000 |
| 1996/04/15 | 357 | 366 | 351 | 366 | 146,000 |
| 1996/04/12 | 365 | 368 | 352 | 353 | 182,000 |
| 1996/04/11 | 360 | 370 | 360 | 365 | 357,000 |
| 1996/04/10 | 360 | 366 | 355 | 360 | 391,000 |
| 1996/04/09 | 340 | 352 | 339 | 349 | 131,000 |
| 1996/04/08 | 353 | 355 | 339 | 339 | 181,000 |
| 1996/04/05 | 348 | 360 | 344 | 349 | 786,000 |
| 1996/04/04 | 320 | 340 | 318 | 339 | 262,000 |
| 1996/04/03 | 321 | 321 | 313 | 314 | 52,000 |
| 1996/04/02 | 325 | 325 | 320 | 322 | 39,000 |
| 1996/04/01 | 320 | 325 | 315 | 325 | 76,000 |
| 1996/03/29 | 308 | 320 | 308 | 310 | 108,000 |
| 1996/03/28 | 303 | 310 | 299 | 299 | 37,000 |
| 1996/03/27 | 302 | 302 | 296 | 296 | 34,000 |
| 1996/03/26 | 305 | 310 | 295 | 297 | 35,000 |
| 1996/03/25 | 310 | 315 | 301 | 315 | 57,000 |
| 1996/03/22 | 295 | 300 | 293 | 300 | 20,000 |
| 1996/03/21 | 294 | 294 | 291 | 293 | 15,000 |
| 1996/03/19 | 295 | 295 | 289 | 289 | 16,000 |
| 1996/03/18 | 295 | 295 | 282 | 282 | 11,000 |
| 1996/03/15 | 280 | 299 | 280 | 298 | 22,000 |
| 1996/03/14 | 276 | 276 | 265 | 275 | 54,000 |
| 1996/03/13 | 282 | 282 | 276 | 276 | 17,000 |
| 1996/03/12 | 281 | 281 | 280 | 280 | 9,000 |
| 1996/03/11 | 281 | 281 | 280 | 280 | 16,000 |
| 1996/03/08 | 281 | 285 | 281 | 282 | 8,000 |
| 1996/03/07 | 281 | 282 | 281 | 282 | 6,000 |
| 1996/03/06 | 285 | 285 | 281 | 281 | 4,000 |
| 1996/03/05 | 289 | 290 | 285 | 290 | 11,000 |
| 1996/03/04 | 290 | 295 | 290 | 290 | 7,000 |
| 1996/03/01 | 294 | 295 | 285 | 295 | 9,000 |
| 1996/02/29 | 289 | 292 | 276 | 292 | 22,000 |
| 1996/02/28 | 290 | 290 | 285 | 290 | 35,000 |
| 1996/02/27 | 295 | 295 | 290 | 290 | 9,000 |
| 1996/02/26 | 300 | 303 | 295 | 296 | 17,000 |
| 1996/02/23 | 300 | 305 | 295 | 295 | 14,000 |
| 1996/02/22 | 296 | 305 | 296 | 305 | 16,000 |
| 1996/02/21 | 298 | 300 | 295 | 296 | 9,000 |
| 1996/02/20 | 300 | 304 | 300 | 300 | 25,000 |
| 1996/02/19 | 305 | 305 | 300 | 300 | 14,000 |
| 1996/02/16 | 310 | 310 | 305 | 307 | 39,000 |
| 1996/02/15 | 310 | 319 | 310 | 315 | 20,000 |
| 1996/02/14 | 318 | 320 | 306 | 306 | 35,000 |
| 1996/02/13 | 335 | 338 | 317 | 319 | 98,000 |
| 1996/02/09 | 320 | 331 | 315 | 331 | 228,000 |
| 1996/02/08 | 307 | 318 | 307 | 318 | 81,000 |
| 1996/02/07 | 312 | 312 | 300 | 305 | 57,000 |
| 1996/02/06 | 310 | 310 | 305 | 305 | 33,000 |
| 1996/02/05 | 314 | 315 | 312 | 312 | 55,000 |
| 1996/02/02 | 318 | 318 | 310 | 314 | 67,000 |
| 1996/02/01 | 316 | 317 | 310 | 314 | 40,000 |
| 1996/01/31 | 304 | 318 | 301 | 307 | 42,000 |
| 1996/01/30 | 300 | 301 | 295 | 295 | 48,000 |
| 1996/01/29 | 296 | 300 | 290 | 295 | 40,000 |
| 1996/01/26 | 296 | 300 | 295 | 300 | 11,000 |
| 1996/01/25 | 295 | 295 | 293 | 293 | 15,000 |
| 1996/01/24 | 298 | 299 | 292 | 292 | 7,000 |
| 1996/01/23 | 301 | 301 | 296 | 298 | 32,000 |
| 1996/01/22 | 306 | 306 | 300 | 301 | 27,000 |
| 1996/01/19 | 308 | 308 | 300 | 301 | 39,000 |
| 1996/01/18 | 320 | 320 | 308 | 308 | 39,000 |
| 1996/01/17 | 330 | 333 | 320 | 320 | 174,000 |
| 1996/01/16 | 310 | 329 | 310 | 323 | 186,000 |
| 1996/01/12 | 297 | 310 | 297 | 308 | 72,000 |
| 1996/01/11 | 296 | 304 | 295 | 295 | 38,000 |
| 1996/01/10 | 300 | 304 | 295 | 296 | 46,000 |
| 1996/01/09 | 295 | 300 | 293 | 300 | 65,000 |
| 1996/01/08 | 299 | 300 | 290 | 300 | 43,000 |
| 1996/01/05 | 295 | 303 | 293 | 303 | 41,000 |
| 1996/01/04 | 292 | 297 | 292 | 295 | 24,000 |