日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 90 90 90 90 7,000
1999/12/29 87 87 87 87 4,000
1999/12/28 91 91 91 91 2,000
1999/12/27 86 86 86 86 10,000
1999/12/24 90 90 85 85 28,000
1999/12/22 87 88 85 88 42,000
1999/12/21 88 90 87 87 31,000
1999/12/20 93 93 87 90 44,000
1999/12/17 90 90 86 88 120,000
1999/12/16 90 95 88 89 17,000
1999/12/15 90 90 88 90 143,000
1999/12/14 95 95 88 90 52,000
1999/12/13 100 100 91 92 44,000
1999/12/10 106 106 91 98 33,000
1999/12/09 91 91 91 91 26,000
1999/12/08 95 95 91 91 23,000
1999/12/07 95 96 95 96 32,000
1999/12/06 96 97 96 96 6,000
1999/12/03 95 96 95 96 54,000
1999/12/02 95 96 95 96 32,000
1999/12/01 95 97 95 95 18,000
1999/11/30 105 105 95 95 8,000
1999/11/29 95 97 95 97 6,000
1999/11/26 95 95 95 95 34,000
1999/11/25 95 95 95 95 8,000
1999/11/24 97 97 95 95 10,000
1999/11/22 105 105 96 97 7,000
1999/11/19 108 108 91 91 21,000
1999/11/18 98 100 98 100 9,000
1999/11/17 90 98 90 98 18,000
1999/11/16 91 91 88 88 17,000
1999/11/15 91 100 91 95 22,000
1999/11/12 98 100 98 100 23,000
1999/11/11 100 105 96 100 16,000
1999/11/10 102 103 96 96 21,000
1999/11/09 100 100 100 100 17,000
1999/11/08 100 100 100 100 6,000
1999/11/05 101 102 100 100 17,000
1999/11/04 101 102 100 102 8,000
1999/11/02 100 100 100 100 12,000
1999/11/01 108 109 105 105 12,000
1999/10/29 108 109 103 105 16,000
1999/10/28 103 109 103 109 11,000
1999/10/27 100 103 100 103 4,000
1999/10/26 105 109 105 109 2,000
1999/10/25 100 105 100 105 9,000
1999/10/22 105 110 100 101 25,000
1999/10/21 106 107 105 105 15,000
1999/10/20 105 106 105 106 14,000
1999/10/19 107 107 100 100 43,000
1999/10/18 111 111 107 107 8,000
1999/10/15 110 111 110 110 20,000
1999/10/14 113 113 110 110 8,000
1999/10/13 110 110 108 110 8,000
1999/10/12 109 116 108 108 11,000
1999/10/08 108 108 107 108 7,000
1999/10/07 110 116 107 107 48,000
1999/10/06 116 116 116 116 3,000
1999/10/05 120 120 115 116 4,000
1999/10/04 119 119 112 115 7,000
1999/10/01 110 120 110 111 10,000
1999/09/30 117 118 107 107 14,000
1999/09/29 107 107 107 107 7,000
1999/09/28 107 107 107 107 9,000
1999/09/27 115 115 106 106 11,000
1999/09/24 115 115 110 110 10,000
1999/09/22 115 115 115 115 1,000
1999/09/21 118 118 115 115 5,000
1999/09/20 120 120 110 110 19,000
1999/09/17 106 110 106 110 13,000
1999/09/16 105 106 105 106 23,000
1999/09/14 111 113 110 110 6,000
1999/09/13 114 115 110 110 40,000
1999/09/10 118 120 111 111 40,000
1999/09/09 115 116 115 116 11,000
1999/09/08 120 120 118 118 45,000
1999/09/07 123 123 120 120 24,000
1999/09/06 124 124 123 123 4,000
1999/09/03 121 121 120 120 11,000
1999/09/02 123 123 121 121 2,000
1999/09/01 122 124 122 124 5,000
1999/08/31 130 130 122 123 12,000
1999/08/30 125 125 121 122 8,000
1999/08/27 125 125 124 124 4,000
1999/08/26 125 125 125 125 4,000
1999/08/25 129 129 124 125 15,000
1999/08/24 129 129 127 127 10,000
1999/08/23 127 127 126 126 12,000
1999/08/20 130 130 125 125 15,000
1999/08/19 130 130 130 130 4,000
1999/08/18 121 130 121 130 34,000
1999/08/17 125 125 120 120 13,000
1999/08/16 125 125 125 125 2,000
1999/08/13 125 126 125 126 13,000
1999/08/12 125 125 125 125 1,000
1999/08/11 125 125 125 125 7,000
1999/08/09 125 125 125 125 13,000
1999/08/06 125 125 125 125 6,000
1999/08/05 125 125 125 125 6,000
1999/08/04 130 130 130 130 12,000
1999/08/03 135 140 131 132 12,000
1999/08/02 130 140 130 131 8,000
1999/07/30 141 142 136 142 13,000
1999/07/29 139 140 139 140 7,000
1999/07/28 136 136 135 135 8,000
1999/07/27 135 135 135 135 7,000
1999/07/26 140 140 134 134 17,000
1999/07/23 135 142 135 142 6,000
1999/07/22 136 136 135 135 23,000
1999/07/21 136 143 136 140 25,000
1999/07/19 141 141 140 140 13,000
1999/07/16 145 145 140 140 39,000
1999/07/15 143 145 140 145 33,000
1999/07/14 143 145 142 142 16,000
1999/07/13 144 145 142 142 20,000
1999/07/12 140 144 140 144 19,000
1999/07/09 145 145 140 140 24,000
1999/07/08 141 142 140 140 25,000
1999/07/07 145 145 140 141 47,000
1999/07/06 142 145 142 144 26,000
1999/07/05 146 148 142 148 56,000
1999/07/02 146 148 146 146 13,000
1999/07/01 146 151 145 145 63,000
1999/06/30 150 150 147 147 19,000
1999/06/29 147 150 145 145 20,000
1999/06/28 143 150 143 150 6,000
1999/06/25 148 148 142 142 22,000
1999/06/24 146 153 146 153 20,000
1999/06/23 149 155 146 155 45,000
1999/06/22 160 160 150 150 53,000
1999/06/21 155 160 155 156 47,000
1999/06/18 160 162 155 158 90,000
1999/06/17 155 163 154 162 191,000
1999/06/16 145 150 140 150 143,000
1999/06/15 149 152 145 145 172,000
1999/06/14 139 151 138 149 278,000
1999/06/11 130 135 126 133 54,000
1999/06/10 123 125 123 125 36,000
1999/06/09 123 123 121 121 10,000
1999/06/08 123 123 121 122 31,000
1999/06/07 119 120 119 120 19,000
1999/06/04 120 120 117 119 14,000
1999/06/03 117 117 115 115 11,000
1999/06/02 120 121 116 116 7,000
1999/06/01 114 120 114 120 7,000
1999/05/31 124 129 111 129 19,000
1999/05/28 116 116 115 115 8,000
1999/05/27 120 120 110 115 23,000
1999/05/26 120 120 120 120 11,000
1999/05/25 120 125 120 120 14,000
1999/05/24 121 121 120 120 11,000
1999/05/21 121 122 120 120 25,000
1999/05/20 129 129 120 121 14,000
1999/05/19 125 125 125 125 3,000
1999/05/18 130 130 130 130 1,000
1999/05/17 130 130 125 125 26,000
1999/05/14 130 130 129 130 40,000
1999/05/13 140 140 130 130 52,000
1999/05/12 133 139 130 139 94,000
1999/05/11 135 135 131 131 33,000
1999/05/10 130 134 130 134 35,000
1999/05/07 128 129 127 129 21,000
1999/05/06 130 130 125 125 28,000
1999/04/30 130 130 125 125 21,000
1999/04/28 121 130 121 130 8,000
1999/04/27 124 125 120 120 9,000
1999/04/26 124 124 122 123 9,000
1999/04/23 122 122 122 122 1,000
1999/04/22 121 121 120 121 14,000
1999/04/21 125 125 120 120 32,000
1999/04/20 128 128 125 125 16,000
1999/04/19 133 133 122 130 11,000
1999/04/16 130 131 130 130 72,000
1999/04/15 133 133 130 130 39,000
1999/04/14 131 133 128 133 57,000
1999/04/13 133 133 131 131 16,000
1999/04/12 140 140 131 131 47,000
1999/04/09 135 140 130 130 60,000
1999/04/08 130 134 126 133 54,000
1999/04/07 125 128 124 125 29,000
1999/04/06 118 125 118 121 9,000
1999/04/05 118 119 117 117 23,000
1999/04/02 120 120 118 118 11,000
1999/04/01 119 123 113 113 29,000
1999/03/31 125 125 111 113 11,000
1999/03/30 120 120 110 110 18,000
1999/03/29 120 120 115 115 11,000
1999/03/26 126 126 120 120 13,000
1999/03/25 111 112 105 106 55,000
1999/03/24 118 118 110 111 40,000
1999/03/23 126 126 125 125 10,000
1999/03/19 126 126 120 125 23,000
1999/03/18 128 128 124 124 14,000
1999/03/17 123 132 123 124 32,000
1999/03/16 138 140 133 133 22,000
1999/03/15 133 140 121 138 93,000
1999/03/12 136 136 128 133 27,000
1999/03/11 133 135 128 128 85,000
1999/03/10 135 135 130 130 70,000
1999/03/09 124 141 124 136 309,000
1999/03/08 123 130 120 125 80,000
1999/03/05 125 125 121 124 32,000
1999/03/04 130 130 110 129 185,000
1999/03/03 100 135 96 135 121,000
1999/03/02 97 100 97 100 17,000
1999/03/01 95 96 90 96 10,000
1999/02/26 100 100 95 95 27,000
1999/02/25 90 95 90 90 12,000
1999/02/24 90 95 90 95 6,000
1999/02/23 87 90 87 90 9,000
1999/02/22 95 95 84 84 14,000
1999/02/19 100 100 95 95 37,000
1999/02/18 95 98 95 98 25,000
1999/02/17 95 97 95 97 4,000
1999/02/16 95 98 95 98 6,000
1999/02/15 95 95 95 95 1,000
1999/02/12 95 95 95 95 2,000
1999/02/10 95 95 95 95 5,000
1999/02/09 95 100 95 100 53,000
1999/02/05 96 100 96 100 9,000
1999/02/04 95 100 95 100 15,000
1999/02/02 100 100 95 100 11,000
1999/01/29 100 100 96 100 9,000
1999/01/27 100 100 95 100 16,000
1999/01/25 100 100 95 100 9,000
1999/01/21 100 100 100 100 1,000
1999/01/20 105 105 100 100 8,000
1999/01/19 103 103 100 100 23,000
1999/01/18 100 100 100 100 5,000
1999/01/14 100 103 100 103 16,000
1999/01/13 100 103 100 103 18,000
1999/01/12 100 100 100 100 5,000
1999/01/11 100 100 100 100 1,000
1999/01/08 100 100 100 100 4,000
1999/01/07 99 100 99 100 7,000
1999/01/06 100 100 100 100 25,000
1999/01/05 100 100 100 100 5,000

このページの先頭へ