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
2000/12/29 61 65 61 62 24,000
2000/12/28 64 64 63 64 6,000
2000/12/27 65 65 64 64 4,000
2000/12/26 65 65 63 64 19,000
2000/12/25 64 67 64 67 7,000
2000/12/22 65 66 65 66 10,000
2000/12/21 66 66 65 65 6,000
2000/12/20 69 70 69 70 22,000
2000/12/19 70 70 69 69 11,000
2000/12/15 67 67 66 66 4,000
2000/12/13 67 67 67 67 9,000
2000/12/12 72 72 70 70 11,000
2000/12/11 70 72 62 72 26,000
2000/12/08 75 75 70 70 44,000
2000/12/07 70 74 70 74 44,000
2000/12/06 73 73 73 73 3,000
2000/12/05 72 72 72 72 4,000
2000/12/04 72 73 72 72 34,000
2000/12/01 76 76 68 69 28,000
2000/11/30 69 79 69 78 74,000
2000/11/29 63 65 63 65 3,000
2000/11/28 65 65 63 63 6,000
2000/11/27 63 65 62 65 10,000
2000/11/24 62 64 62 63 7,000
2000/11/22 62 62 62 62 3,000
2000/11/21 60 61 60 61 14,000
2000/11/20 70 70 62 62 23,000
2000/11/17 60 61 60 60 29,000
2000/11/16 63 63 62 62 14,000
2000/11/15 64 64 62 62 7,000
2000/11/14 63 63 63 63 2,000
2000/11/13 65 65 64 64 8,000
2000/11/10 66 66 66 66 1,000
2000/11/09 66 66 66 66 4,000
2000/11/08 65 67 65 67 12,000
2000/11/07 65 65 65 65 5,000
2000/11/06 65 65 62 65 24,000
2000/11/02 65 66 65 66 4,000
2000/11/01 69 69 62 62 12,000
2000/10/31 75 75 70 70 9,000
2000/10/30 69 69 68 68 5,000
2000/10/27 66 70 66 69 9,000
2000/10/26 74 75 71 75 30,000
2000/10/25 75 75 68 75 16,000
2000/10/24 73 73 73 73 7,000
2000/10/20 74 74 69 70 23,000
2000/10/19 69 69 69 69 3,000
2000/10/18 69 69 69 69 2,000
2000/10/17 69 69 69 69 4,000
2000/10/16 69 69 69 69 6,000
2000/10/13 69 69 69 69 5,000
2000/10/12 68 69 68 69 6,000
2000/10/11 69 69 69 69 1,000
2000/10/10 69 72 69 69 11,000
2000/10/06 72 72 72 72 3,000
2000/10/05 73 73 72 72 7,000
2000/10/04 70 70 70 70 7,000
2000/10/03 71 73 68 72 22,000
2000/10/02 67 71 67 71 9,000
2000/09/29 72 74 72 73 20,000
2000/09/28 71 72 70 72 14,000
2000/09/27 71 71 71 71 18,000
2000/09/26 75 75 71 71 13,000
2000/09/25 72 72 71 72 23,000
2000/09/22 73 73 71 71 7,000
2000/09/21 73 73 73 73 2,000
2000/09/20 75 75 72 72 11,000
2000/09/19 72 72 72 72 1,000
2000/09/18 70 72 70 71 11,000
2000/09/14 75 75 75 75 2,000
2000/09/13 75 75 72 72 5,000
2000/09/12 75 75 75 75 4,000
2000/09/11 75 75 75 75 5,000
2000/09/08 73 73 72 72 4,000
2000/09/07 78 78 71 71 7,000
2000/09/06 77 78 77 78 13,000
2000/09/05 77 77 77 77 3,000
2000/09/04 78 78 77 78 12,000
2000/09/01 78 78 78 78 4,000
2000/08/31 80 80 79 79 9,000
2000/08/30 76 77 75 77 8,000
2000/08/29 79 80 74 74 51,000
2000/08/28 79 79 78 78 13,000
2000/08/25 76 78 76 78 11,000
2000/08/24 79 79 75 75 13,000
2000/08/23 79 79 78 78 4,000
2000/08/22 79 79 79 79 1,000
2000/08/18 84 84 79 79 6,000
2000/08/17 79 79 79 79 4,000
2000/08/16 80 82 80 82 4,000
2000/08/15 78 81 78 81 12,000
2000/08/14 80 80 80 80 2,000
2000/08/11 78 78 78 78 4,000
2000/08/10 80 83 78 78 7,000
2000/08/09 79 79 79 79 5,000
2000/08/08 80 80 79 79 7,000
2000/08/07 80 80 80 80 3,000
2000/08/04 78 80 78 80 9,000
2000/08/03 79 79 78 78 5,000
2000/08/02 78 78 78 78 13,000
2000/08/01 83 83 78 78 6,000
2000/07/31 77 78 77 78 18,000
2000/07/28 80 80 78 78 17,000
2000/07/27 85 85 84 84 4,000
2000/07/26 82 84 82 84 4,000
2000/07/25 80 80 78 78 11,000
2000/07/24 85 85 82 82 15,000
2000/07/21 85 86 85 85 4,000
2000/07/19 86 86 85 85 31,000
2000/07/18 88 88 86 86 19,000
2000/07/17 88 88 88 88 2,000
2000/07/14 90 90 89 89 12,000
2000/07/13 90 92 90 92 11,000
2000/07/12 92 92 89 89 40,000
2000/07/11 93 93 90 92 33,000
2000/07/10 92 95 90 95 49,000
2000/07/07 89 90 88 90 48,000
2000/07/06 90 90 88 88 19,000
2000/07/05 91 92 88 92 19,000
2000/07/04 89 92 88 90 50,000
2000/07/03 85 88 84 88 39,000
2000/06/30 81 83 81 83 34,000
2000/06/29 80 81 79 80 58,000
2000/06/28 79 79 78 79 20,000
2000/06/27 79 79 78 78 6,000
2000/06/26 79 79 79 79 5,000
2000/06/23 78 78 77 78 13,000
2000/06/22 77 78 77 78 10,000
2000/06/21 76 76 76 76 10,000
2000/06/20 80 80 76 76 43,000
2000/06/19 76 76 76 76 1,000
2000/06/16 76 78 76 78 8,000
2000/06/15 79 79 74 75 55,000
2000/06/14 78 79 76 78 21,000
2000/06/13 73 77 73 76 20,000
2000/06/12 71 73 71 73 7,000
2000/06/09 70 70 70 70 6,000
2000/06/08 72 72 70 70 12,000
2000/06/07 70 71 70 71 18,000
2000/06/06 71 71 71 71 9,000
2000/06/05 72 72 71 71 5,000
2000/06/02 75 75 71 72 11,000
2000/06/01 73 73 72 72 3,000
2000/05/31 72 72 72 72 7,000
2000/05/30 72 72 71 71 43,000
2000/05/29 72 72 71 72 11,000
2000/05/26 72 75 72 73 12,000
2000/05/25 74 74 70 71 15,000
2000/05/24 74 75 73 73 16,000
2000/05/23 77 77 74 74 14,000
2000/05/22 75 77 74 77 25,000
2000/05/19 78 78 74 74 39,000
2000/05/18 76 76 75 76 55,000
2000/05/17 75 77 75 76 91,000
2000/05/16 81 81 75 75 32,000
2000/05/15 80 82 80 81 13,000
2000/05/12 81 81 81 81 1,000
2000/05/11 80 80 80 80 7,000
2000/05/09 80 80 80 80 1,000
2000/05/08 80 80 80 80 9,000
2000/05/02 82 82 81 82 5,000
2000/04/28 82 82 82 82 8,000
2000/04/27 80 85 80 81 8,000
2000/04/26 81 81 80 80 18,000
2000/04/25 81 81 80 80 11,000
2000/04/24 81 81 80 80 12,000
2000/04/21 80 82 80 81 21,000
2000/04/20 82 82 80 82 10,000
2000/04/19 78 80 78 80 6,000
2000/04/18 83 83 80 80 2,000
2000/04/17 75 78 75 76 25,000
2000/04/14 84 85 84 84 10,000
2000/04/13 85 85 83 83 12,000
2000/04/12 85 85 85 85 1,000
2000/04/11 84 85 84 84 9,000
2000/04/10 82 83 82 83 9,000
2000/04/07 83 83 83 83 1,000
2000/04/06 83 83 81 81 28,000
2000/04/05 83 83 83 83 13,000
2000/04/04 89 89 85 85 4,000
2000/04/03 85 85 85 85 5,000
2000/03/31 89 89 85 85 15,000
2000/03/30 86 87 84 84 10,000
2000/03/29 83 87 83 87 14,000
2000/03/28 85 85 83 83 9,000
2000/03/27 81 81 81 81 9,000
2000/03/24 82 82 81 81 10,000
2000/03/23 81 85 81 81 23,000
2000/03/22 81 83 80 81 23,000
2000/03/21 82 84 82 84 3,000
2000/03/17 90 90 81 81 8,000
2000/03/16 83 85 83 85 2,000
2000/03/15 84 85 83 83 4,000
2000/03/14 87 87 84 84 10,000
2000/03/13 88 88 84 85 12,000
2000/03/10 85 89 80 89 20,000
2000/03/09 85 85 84 84 4,000
2000/03/08 86 86 80 80 26,000
2000/03/07 86 86 86 86 7,000
2000/03/06 89 90 89 90 20,000
2000/03/03 80 81 80 81 3,000
2000/03/02 85 85 80 81 12,000
2000/03/01 85 85 85 85 8,000
2000/02/29 89 89 85 85 11,000
2000/02/28 79 80 78 80 16,000
2000/02/25 82 82 77 77 17,000
2000/02/24 82 82 82 82 18,000
2000/02/23 82 83 82 82 8,000
2000/02/22 82 82 82 82 2,000
2000/02/21 90 90 80 81 21,000
2000/02/18 88 88 78 78 25,000
2000/02/17 90 90 79 79 13,000
2000/02/16 81 81 80 80 8,000
2000/02/15 89 89 82 82 19,000
2000/02/14 75 80 75 75 23,000
2000/02/10 86 86 85 85 18,000
2000/02/09 88 88 85 85 16,000
2000/02/08 88 90 88 88 27,000
2000/02/07 88 88 88 88 12,000
2000/02/04 90 92 90 90 18,000
2000/02/03 89 91 88 91 11,000
2000/02/02 95 95 88 89 5,000
2000/02/01 88 95 88 95 10,000
2000/01/31 105 105 87 87 18,000
2000/01/28 87 87 85 85 9,000
2000/01/27 86 88 86 86 9,000
2000/01/26 88 92 88 88 20,000
2000/01/25 87 88 86 88 16,000
2000/01/24 87 88 86 86 5,000
2000/01/21 88 88 86 86 9,000
2000/01/20 89 89 86 89 9,000
2000/01/19 89 89 88 88 16,000
2000/01/18 90 90 88 88 7,000
2000/01/17 84 89 82 89 18,000
2000/01/14 82 84 82 82 15,000
2000/01/13 89 89 81 81 8,000
2000/01/12 89 89 88 88 12,000
2000/01/11 81 83 81 83 19,000
2000/01/07 81 83 80 80 13,000
2000/01/06 85 85 85 85 16,000
2000/01/05 87 90 87 90 5,000
2000/01/04 90 90 87 87 2,000

このページの先頭へ