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 |
---|---|---|---|---|---|
1997/12/30 | 113 | 113 | 108 | 110 | 19,000 |
1997/12/29 | 111 | 111 | 110 | 110 | 11,000 |
1997/12/26 | 105 | 115 | 105 | 115 | 11,000 |
1997/12/25 | 111 | 118 | 105 | 118 | 12,000 |
1997/12/24 | 100 | 120 | 100 | 115 | 57,000 |
1997/12/22 | 95 | 105 | 95 | 105 | 21,000 |
1997/12/19 | 109 | 109 | 100 | 105 | 24,000 |
1997/12/18 | 115 | 115 | 110 | 110 | 8,000 |
1997/12/17 | 110 | 115 | 107 | 115 | 15,000 |
1997/12/15 | 111 | 115 | 110 | 115 | 14,000 |
1997/12/12 | 116 | 116 | 116 | 116 | 1,000 |
1997/12/11 | 120 | 120 | 116 | 116 | 4,000 |
1997/12/10 | 131 | 131 | 120 | 120 | 23,000 |
1997/12/09 | 111 | 111 | 111 | 111 | 1,000 |
1997/12/08 | 118 | 118 | 115 | 115 | 8,000 |
1997/12/05 | 120 | 120 | 118 | 118 | 12,000 |
1997/12/02 | 118 | 120 | 118 | 120 | 3,000 |
1997/12/01 | 115 | 115 | 115 | 115 | 5,000 |
1997/11/28 | 115 | 115 | 111 | 112 | 18,000 |
1997/11/27 | 115 | 116 | 105 | 105 | 42,000 |
1997/11/26 | 111 | 120 | 111 | 111 | 55,000 |
1997/11/25 | 101 | 101 | 100 | 100 | 66,000 |
1997/11/21 | 123 | 146 | 123 | 141 | 13,000 |
1997/11/20 | 122 | 122 | 120 | 121 | 23,000 |
1997/11/19 | 129 | 130 | 125 | 125 | 28,000 |
1997/11/18 | 128 | 130 | 128 | 130 | 7,000 |
1997/11/17 | 120 | 130 | 120 | 127 | 27,000 |
1997/11/14 | 126 | 126 | 124 | 125 | 13,000 |
1997/11/13 | 124 | 126 | 124 | 125 | 33,000 |
1997/11/12 | 125 | 126 | 124 | 125 | 7,000 |
1997/11/11 | 126 | 130 | 125 | 126 | 18,000 |
1997/11/10 | 130 | 134 | 125 | 130 | 20,000 |
1997/11/07 | 140 | 140 | 130 | 130 | 29,000 |
1997/11/06 | 146 | 146 | 140 | 140 | 4,000 |
1997/11/05 | 146 | 150 | 146 | 150 | 3,000 |
1997/11/04 | 146 | 146 | 145 | 145 | 12,000 |
1997/10/31 | 150 | 150 | 145 | 145 | 10,000 |
1997/10/30 | 150 | 150 | 146 | 146 | 12,000 |
1997/10/29 | 145 | 150 | 140 | 150 | 21,000 |
1997/10/28 | 145 | 145 | 130 | 131 | 23,000 |
1997/10/27 | 149 | 149 | 149 | 149 | 6,000 |
1997/10/24 | 145 | 146 | 145 | 145 | 12,000 |
1997/10/23 | 160 | 160 | 150 | 150 | 9,000 |
1997/10/22 | 150 | 157 | 150 | 157 | 22,000 |
1997/10/21 | 146 | 149 | 146 | 149 | 14,000 |
1997/10/20 | 145 | 145 | 145 | 145 | 6,000 |
1997/10/17 | 136 | 136 | 136 | 136 | 4,000 |
1997/10/15 | 136 | 136 | 135 | 135 | 4,000 |
1997/10/14 | 137 | 137 | 135 | 135 | 17,000 |
1997/10/13 | 140 | 140 | 137 | 137 | 8,000 |
1997/10/09 | 144 | 145 | 143 | 143 | 17,000 |
1997/10/08 | 140 | 145 | 140 | 145 | 3,000 |
1997/10/07 | 140 | 140 | 140 | 140 | 6,000 |
1997/10/06 | 136 | 136 | 135 | 135 | 7,000 |
1997/10/03 | 140 | 145 | 135 | 135 | 12,000 |
1997/10/02 | 135 | 135 | 132 | 132 | 17,000 |
1997/10/01 | 128 | 130 | 126 | 130 | 14,000 |
1997/09/30 | 124 | 126 | 124 | 126 | 25,000 |
1997/09/29 | 130 | 130 | 126 | 126 | 5,000 |
1997/09/26 | 140 | 143 | 130 | 130 | 14,000 |
1997/09/25 | 146 | 146 | 140 | 140 | 20,000 |
1997/09/24 | 130 | 141 | 130 | 141 | 36,000 |
1997/09/22 | 140 | 141 | 140 | 140 | 24,000 |
1997/09/19 | 157 | 158 | 147 | 158 | 18,000 |
1997/09/18 | 165 | 165 | 147 | 147 | 11,000 |
1997/09/17 | 169 | 169 | 169 | 169 | 7,000 |
1997/09/16 | 170 | 170 | 169 | 169 | 8,000 |
1997/09/11 | 171 | 171 | 170 | 170 | 3,000 |
1997/09/09 | 173 | 173 | 170 | 170 | 15,000 |
1997/09/08 | 179 | 179 | 170 | 170 | 21,000 |
1997/09/04 | 185 | 185 | 185 | 185 | 4,000 |
1997/09/03 | 175 | 185 | 175 | 185 | 12,000 |
1997/09/02 | 185 | 185 | 175 | 175 | 10,000 |
1997/09/01 | 179 | 179 | 175 | 175 | 6,000 |
1997/08/29 | 188 | 188 | 188 | 188 | 6,000 |
1997/08/28 | 180 | 185 | 180 | 180 | 20,000 |
1997/08/27 | 182 | 182 | 180 | 180 | 29,000 |
1997/08/26 | 181 | 181 | 181 | 181 | 1,000 |
1997/08/25 | 180 | 180 | 180 | 180 | 6,000 |
1997/08/22 | 190 | 190 | 183 | 183 | 3,000 |
1997/08/21 | 185 | 192 | 184 | 190 | 10,000 |
1997/08/20 | 191 | 195 | 190 | 190 | 8,000 |
1997/08/19 | 183 | 184 | 183 | 184 | 6,000 |
1997/08/18 | 183 | 184 | 183 | 184 | 5,000 |
1997/08/15 | 184 | 195 | 184 | 195 | 14,000 |
1997/08/14 | 181 | 184 | 181 | 184 | 4,000 |
1997/08/13 | 182 | 185 | 171 | 180 | 37,000 |
1997/08/12 | 190 | 190 | 181 | 181 | 15,000 |
1997/08/11 | 190 | 193 | 190 | 193 | 9,000 |
1997/08/08 | 192 | 192 | 190 | 190 | 17,000 |
1997/08/06 | 192 | 192 | 190 | 190 | 5,000 |
1997/08/05 | 190 | 190 | 187 | 190 | 17,000 |
1997/08/04 | 190 | 200 | 185 | 185 | 14,000 |
1997/08/01 | 200 | 205 | 198 | 205 | 31,000 |
1997/07/31 | 210 | 210 | 200 | 200 | 13,000 |
1997/07/30 | 201 | 201 | 200 | 200 | 3,000 |
1997/07/29 | 201 | 205 | 200 | 201 | 17,000 |
1997/07/28 | 202 | 210 | 202 | 210 | 7,000 |
1997/07/25 | 200 | 201 | 200 | 200 | 23,000 |
1997/07/24 | 200 | 203 | 200 | 201 | 18,000 |
1997/07/23 | 208 | 208 | 198 | 198 | 29,000 |
1997/07/22 | 225 | 225 | 211 | 211 | 9,000 |
1997/07/18 | 220 | 220 | 211 | 215 | 11,000 |
1997/07/17 | 225 | 225 | 211 | 211 | 9,000 |
1997/07/16 | 218 | 218 | 212 | 212 | 8,000 |
1997/07/15 | 220 | 220 | 211 | 213 | 18,000 |
1997/07/14 | 221 | 221 | 221 | 221 | 3,000 |
1997/07/11 | 222 | 222 | 220 | 220 | 8,000 |
1997/07/10 | 234 | 234 | 234 | 234 | 12,000 |
1997/07/09 | 225 | 226 | 221 | 221 | 8,000 |
1997/07/08 | 226 | 226 | 221 | 222 | 22,000 |
1997/07/07 | 230 | 230 | 227 | 227 | 18,000 |
1997/07/04 | 232 | 232 | 232 | 232 | 5,000 |
1997/07/03 | 231 | 231 | 231 | 231 | 11,000 |
1997/07/02 | 233 | 233 | 230 | 230 | 9,000 |
1997/07/01 | 240 | 240 | 232 | 232 | 8,000 |
1997/06/30 | 242 | 242 | 230 | 230 | 20,000 |
1997/06/27 | 245 | 245 | 240 | 240 | 2,000 |
1997/06/26 | 236 | 241 | 236 | 240 | 6,000 |
1997/06/25 | 235 | 235 | 230 | 232 | 25,000 |
1997/06/24 | 240 | 240 | 235 | 235 | 8,000 |
1997/06/23 | 243 | 243 | 235 | 240 | 23,000 |
1997/06/20 | 246 | 246 | 242 | 242 | 11,000 |
1997/06/19 | 250 | 250 | 247 | 247 | 14,000 |
1997/06/18 | 258 | 258 | 250 | 252 | 8,000 |
1997/06/17 | 258 | 265 | 257 | 257 | 35,000 |
1997/06/16 | 246 | 256 | 246 | 255 | 34,000 |
1997/06/13 | 245 | 245 | 245 | 245 | 10,000 |
1997/06/12 | 249 | 249 | 243 | 249 | 6,000 |
1997/06/11 | 245 | 247 | 242 | 242 | 7,000 |
1997/06/10 | 242 | 243 | 240 | 240 | 9,000 |
1997/06/09 | 243 | 243 | 241 | 241 | 4,000 |
1997/06/06 | 249 | 249 | 240 | 240 | 4,000 |
1997/06/05 | 240 | 250 | 240 | 250 | 12,000 |
1997/06/04 | 241 | 241 | 240 | 240 | 11,000 |
1997/06/03 | 242 | 248 | 240 | 240 | 23,000 |
1997/06/02 | 242 | 245 | 242 | 242 | 15,000 |
1997/05/30 | 250 | 250 | 241 | 241 | 12,000 |
1997/05/29 | 245 | 245 | 242 | 242 | 8,000 |
1997/05/28 | 244 | 244 | 244 | 244 | 2,000 |
1997/05/27 | 248 | 248 | 242 | 244 | 5,000 |
1997/05/26 | 252 | 252 | 241 | 250 | 13,000 |
1997/05/23 | 251 | 251 | 248 | 248 | 11,000 |
1997/05/22 | 254 | 254 | 250 | 251 | 8,000 |
1997/05/21 | 255 | 259 | 250 | 259 | 12,000 |
1997/05/20 | 266 | 268 | 260 | 260 | 20,000 |
1997/05/19 | 261 | 270 | 261 | 265 | 12,000 |
1997/05/16 | 250 | 260 | 248 | 256 | 31,000 |
1997/05/15 | 260 | 260 | 255 | 255 | 14,000 |
1997/05/14 | 265 | 265 | 260 | 260 | 4,000 |
1997/05/13 | 261 | 263 | 260 | 260 | 11,000 |
1997/05/12 | 256 | 260 | 255 | 260 | 8,000 |
1997/05/09 | 267 | 267 | 261 | 261 | 9,000 |
1997/05/08 | 265 | 267 | 260 | 260 | 15,000 |
1997/05/07 | 260 | 271 | 255 | 266 | 45,000 |
1997/05/06 | 251 | 254 | 248 | 250 | 18,000 |
1997/05/02 | 247 | 247 | 245 | 245 | 6,000 |
1997/05/01 | 259 | 259 | 245 | 245 | 10,000 |
1997/04/30 | 248 | 248 | 240 | 247 | 13,000 |
1997/04/28 | 243 | 243 | 240 | 243 | 12,000 |
1997/04/25 | 245 | 248 | 245 | 245 | 9,000 |
1997/04/24 | 245 | 255 | 245 | 248 | 20,000 |
1997/04/23 | 250 | 250 | 245 | 245 | 26,000 |
1997/04/22 | 251 | 259 | 246 | 259 | 47,000 |
1997/04/21 | 251 | 265 | 250 | 250 | 68,000 |
1997/04/18 | 230 | 260 | 230 | 255 | 135,000 |
1997/04/17 | 220 | 230 | 220 | 220 | 25,000 |
1997/04/16 | 210 | 219 | 206 | 219 | 8,000 |
1997/04/15 | 200 | 205 | 200 | 205 | 9,000 |
1997/04/14 | 194 | 198 | 190 | 198 | 16,000 |
1997/04/11 | 194 | 194 | 190 | 194 | 16,000 |
1997/04/10 | 190 | 198 | 184 | 184 | 22,000 |
1997/04/09 | 200 | 206 | 195 | 200 | 22,000 |
1997/04/08 | 225 | 225 | 210 | 210 | 11,000 |
1997/04/07 | 230 | 230 | 226 | 226 | 20,000 |
1997/04/04 | 230 | 230 | 230 | 230 | 12,000 |
1997/04/03 | 235 | 235 | 230 | 230 | 9,000 |
1997/04/02 | 239 | 239 | 235 | 235 | 3,000 |
1997/04/01 | 236 | 239 | 236 | 238 | 11,000 |
1997/03/31 | 238 | 240 | 235 | 235 | 16,000 |
1997/03/28 | 239 | 240 | 238 | 240 | 8,000 |
1997/03/27 | 242 | 242 | 239 | 239 | 16,000 |
1997/03/26 | 242 | 242 | 241 | 241 | 8,000 |
1997/03/25 | 245 | 245 | 241 | 241 | 16,000 |
1997/03/24 | 247 | 247 | 241 | 241 | 16,000 |
1997/03/21 | 251 | 251 | 250 | 250 | 10,000 |
1997/03/19 | 260 | 260 | 250 | 250 | 27,000 |
1997/03/18 | 247 | 251 | 247 | 250 | 9,000 |
1997/03/17 | 246 | 246 | 246 | 246 | 3,000 |
1997/03/14 | 235 | 245 | 235 | 245 | 41,000 |
1997/03/13 | 243 | 245 | 241 | 241 | 29,000 |
1997/03/12 | 246 | 246 | 243 | 245 | 16,000 |
1997/03/11 | 248 | 248 | 245 | 245 | 14,000 |
1997/03/10 | 250 | 255 | 248 | 248 | 18,000 |
1997/03/07 | 251 | 255 | 251 | 251 | 6,000 |
1997/03/06 | 260 | 260 | 251 | 251 | 16,000 |
1997/03/05 | 261 | 263 | 260 | 263 | 8,000 |
1997/03/04 | 266 | 266 | 261 | 261 | 13,000 |
1997/03/03 | 268 | 268 | 261 | 261 | 14,000 |
1997/02/28 | 263 | 268 | 263 | 268 | 6,000 |
1997/02/27 | 260 | 268 | 258 | 268 | 31,000 |
1997/02/26 | 259 | 269 | 256 | 265 | 36,000 |
1997/02/25 | 252 | 255 | 250 | 254 | 16,000 |
1997/02/24 | 250 | 255 | 250 | 250 | 19,000 |
1997/02/21 | 254 | 255 | 250 | 250 | 29,000 |
1997/02/20 | 248 | 255 | 248 | 255 | 11,000 |
1997/02/18 | 250 | 251 | 246 | 246 | 13,000 |
1997/02/17 | 250 | 251 | 250 | 250 | 12,000 |
1997/02/14 | 249 | 250 | 247 | 250 | 16,000 |
1997/02/13 | 249 | 251 | 246 | 246 | 19,000 |
1997/02/12 | 250 | 250 | 246 | 246 | 26,000 |
1997/02/07 | 256 | 256 | 250 | 250 | 22,000 |
1997/02/06 | 260 | 260 | 256 | 256 | 5,000 |
1997/02/05 | 270 | 270 | 261 | 262 | 6,000 |
1997/02/04 | 270 | 270 | 263 | 265 | 10,000 |
1997/02/03 | 265 | 270 | 265 | 270 | 15,000 |
1997/01/31 | 277 | 277 | 260 | 262 | 11,000 |
1997/01/30 | 260 | 267 | 257 | 267 | 4,000 |
1997/01/29 | 258 | 263 | 255 | 255 | 10,000 |
1997/01/28 | 256 | 268 | 256 | 268 | 2,000 |
1997/01/27 | 255 | 255 | 255 | 255 | 2,000 |
1997/01/24 | 261 | 261 | 255 | 258 | 8,000 |
1997/01/23 | 252 | 261 | 252 | 261 | 27,000 |
1997/01/22 | 267 | 267 | 267 | 267 | 1,000 |
1997/01/21 | 265 | 266 | 265 | 266 | 9,000 |
1997/01/20 | 280 | 280 | 269 | 269 | 13,000 |
1997/01/17 | 269 | 280 | 269 | 280 | 4,000 |
1997/01/16 | 255 | 255 | 255 | 255 | 7,000 |
1997/01/14 | 255 | 255 | 255 | 255 | 14,000 |
1997/01/13 | 245 | 256 | 245 | 255 | 27,000 |
1997/01/10 | 250 | 255 | 250 | 250 | 24,000 |
1997/01/09 | 273 | 273 | 250 | 250 | 26,000 |
1997/01/08 | 279 | 279 | 275 | 275 | 5,000 |
1997/01/07 | 278 | 280 | 278 | 279 | 9,000 |
1997/01/06 | 289 | 289 | 275 | 275 | 4,000 |