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
2001/12/28 60 60 58 58 18,000
2001/12/27 59 59 58 58 9,000
2001/12/26 58 58 58 58 14,000
2001/12/25 64 65 59 60 19,000
2001/12/21 59 59 58 58 8,000
2001/12/20 60 60 58 58 30,000
2001/12/19 60 60 53 53 41,000
2001/12/18 53 57 53 55 45,000
2001/12/17 66 66 63 63 65,000
2001/12/14 69 69 67 67 19,000
2001/12/13 69 70 68 70 5,000
2001/12/12 70 70 69 69 5,000
2001/12/11 67 67 67 67 11,000
2001/12/10 75 75 67 68 25,000
2001/12/07 68 68 65 65 36,000
2001/12/06 68 70 68 69 21,000
2001/12/05 66 66 61 65 65,000
2001/12/04 76 76 71 71 26,000
2001/12/03 79 79 76 76 18,000
2001/11/30 80 80 78 78 23,000
2001/11/29 80 80 78 80 3,000
2001/11/28 80 80 78 78 36,000
2001/11/27 78 81 78 81 8,000
2001/11/26 80 80 78 80 11,000
2001/11/22 77 77 77 77 6,000
2001/11/21 80 80 78 78 20,000
2001/11/20 78 80 75 80 30,000
2001/11/19 80 80 78 78 18,000
2001/11/16 80 80 77 79 19,000
2001/11/15 80 80 75 76 41,000
2001/11/14 84 85 82 83 14,000
2001/11/13 84 85 81 85 18,000
2001/11/12 86 88 82 84 42,000
2001/11/09 88 88 85 85 22,000
2001/11/08 88 88 85 85 24,000
2001/11/07 85 87 85 87 32,000
2001/11/06 86 88 85 85 69,000
2001/11/05 90 91 88 88 85,000
2001/11/02 94 97 93 93 66,000
2001/11/01 102 102 94 94 126,000
2001/10/31 105 105 104 104 24,000
2001/10/30 108 108 107 107 20,000
2001/10/29 110 111 110 110 21,000
2001/10/26 111 111 108 110 24,000
2001/10/25 110 111 106 111 53,000
2001/10/24 110 110 105 108 56,000
2001/10/23 108 108 104 108 51,000
2001/10/22 105 107 104 104 47,000
2001/10/19 107 107 103 104 19,000
2001/10/18 107 107 103 105 21,000
2001/10/17 103 110 102 110 44,000
2001/10/16 103 104 103 103 15,000
2001/10/15 103 103 101 103 32,000
2001/10/12 104 105 103 103 42,000
2001/10/11 102 104 101 102 17,000
2001/10/10 103 104 103 103 15,000
2001/10/09 103 104 103 104 7,000
2001/10/05 110 110 103 103 51,000
2001/10/04 106 110 105 110 54,000
2001/10/03 107 108 105 105 37,000
2001/10/02 105 106 103 106 27,000
2001/10/01 104 104 101 101 30,000
2001/09/28 109 109 104 104 23,000
2001/09/27 107 107 102 103 28,000
2001/09/26 109 109 105 107 32,000
2001/09/25 110 112 105 106 45,000
2001/09/21 102 106 100 105 31,000
2001/09/20 107 107 103 105 60,000
2001/09/19 109 109 105 109 23,000
2001/09/18 96 110 96 108 40,000
2001/09/17 105 105 100 100 55,000
2001/09/14 104 112 102 110 41,000
2001/09/13 103 105 98 103 50,000
2001/09/12 88 113 88 95 232,000
2001/09/11 110 114 110 113 82,000
2001/09/10 122 122 116 120 84,000
2001/09/07 123 125 122 122 65,000
2001/09/06 123 128 123 124 43,000
2001/09/05 129 130 126 126 40,000
2001/09/04 131 132 122 129 88,000
2001/09/03 138 140 133 135 80,000
2001/08/31 140 140 133 140 125,000
2001/08/30 130 154 128 148 393,000
2001/08/29 136 136 131 134 86,000
2001/08/28 136 137 134 135 42,000
2001/08/27 143 143 137 138 49,000
2001/08/24 138 144 136 139 166,000
2001/08/23 137 138 131 138 125,000
2001/08/22 135 139 132 134 115,000
2001/08/21 142 142 136 139 52,000
2001/08/20 140 144 140 140 79,000
2001/08/17 148 148 140 143 224,000
2001/08/16 143 148 135 147 285,000
2001/08/15 141 141 132 139 57,000
2001/08/14 130 144 130 142 194,000
2001/08/13 129 134 129 130 68,000
2001/08/10 131 132 128 130 40,000
2001/08/09 124 134 124 130 92,000
2001/08/08 124 125 122 124 36,000
2001/08/07 121 124 121 122 16,000
2001/08/06 123 125 122 122 31,000
2001/08/03 121 125 121 125 43,000
2001/08/02 126 128 124 124 20,000
2001/08/01 129 129 122 124 36,000
2001/07/31 124 130 124 130 26,000
2001/07/30 125 127 125 125 39,000
2001/07/27 130 130 125 130 63,000
2001/07/26 134 134 130 130 26,000
2001/07/25 129 130 128 130 28,000
2001/07/24 120 129 120 129 51,000
2001/07/23 132 132 123 124 107,000
2001/07/19 140 140 130 130 97,000
2001/07/18 144 144 139 140 58,000
2001/07/17 145 146 138 143 141,000
2001/07/16 130 160 127 146 348,000
2001/07/13 127 129 126 126 40,000
2001/07/12 128 130 126 126 54,000
2001/07/11 130 130 127 129 97,000
2001/07/10 130 131 130 130 59,000
2001/07/09 129 129 122 129 79,000
2001/07/06 128 135 128 130 75,000
2001/07/05 130 134 128 133 94,000
2001/07/04 135 135 126 128 168,000
2001/07/03 140 141 136 139 136,000
2001/07/02 148 148 142 145 73,000
2001/06/29 153 153 146 147 48,000
2001/06/28 151 154 150 150 112,000
2001/06/27 149 150 147 148 128,000
2001/06/26 152 152 146 148 201,000
2001/06/25 151 154 149 149 99,000
2001/06/22 154 155 149 150 264,000
2001/06/21 158 158 151 153 197,000
2001/06/20 150 160 147 158 552,000
2001/06/19 146 152 145 146 178,000
2001/06/18 144 151 144 146 129,000
2001/06/15 147 149 143 143 153,000
2001/06/14 150 153 149 153 101,000
2001/06/13 150 154 145 154 210,000
2001/06/12 156 156 150 150 214,000
2001/06/11 149 158 149 157 521,000
2001/06/08 153 154 145 146 458,000
2001/06/07 143 153 140 149 611,000
2001/06/06 132 142 131 138 155,000
2001/06/05 130 131 129 129 67,000
2001/06/04 132 135 130 130 70,000
2001/06/01 132 135 131 132 83,000
2001/05/31 132 139 130 137 83,000
2001/05/30 129 142 128 142 194,000
2001/05/29 130 131 127 131 56,000
2001/05/28 140 140 128 131 122,000
2001/05/25 150 151 140 144 306,000
2001/05/24 139 149 134 149 743,000
2001/05/23 120 141 115 139 547,000
2001/05/22 136 136 120 125 583,000
2001/05/21 135 155 134 139 1,663,000
2001/05/18 120 120 120 120 736,000
2001/05/17 91 91 90 90 29,000
2001/05/16 92 92 91 91 45,000
2001/05/15 91 94 91 93 20,000
2001/05/14 93 94 93 94 38,000
2001/05/11 91 93 91 93 27,000
2001/05/10 91 92 91 92 21,000
2001/05/09 92 92 91 92 44,000
2001/05/08 94 94 92 93 34,000
2001/05/07 92 95 91 95 86,000
2001/05/02 91 95 91 91 69,000
2001/05/01 92 92 91 91 53,000
2001/04/27 92 92 90 90 44,000
2001/04/26 88 92 88 92 71,000
2001/04/25 83 90 83 90 80,000
2001/04/24 85 85 83 85 34,000
2001/04/23 85 85 81 85 58,000
2001/04/20 85 86 81 83 23,000
2001/04/19 86 86 85 85 34,000
2001/04/18 86 88 85 85 80,000
2001/04/17 85 87 84 86 61,000
2001/04/16 83 84 82 84 38,000
2001/04/13 82 84 82 83 38,000
2001/04/12 80 83 80 82 36,000
2001/04/11 77 80 77 80 22,000
2001/04/10 80 80 77 77 23,000
2001/04/09 80 80 78 79 28,000
2001/04/06 85 86 78 78 96,000
2001/04/05 74 85 74 83 185,000
2001/04/04 74 74 74 74 29,000
2001/04/03 73 75 72 74 25,000
2001/04/02 74 74 72 72 11,000
2001/03/30 73 74 73 73 17,000
2001/03/29 73 75 72 75 31,000
2001/03/28 73 73 72 73 18,000
2001/03/27 75 75 71 71 31,000
2001/03/26 72 73 70 73 19,000
2001/03/23 72 72 68 72 22,000
2001/03/22 70 72 70 72 25,000
2001/03/21 70 75 68 72 56,000
2001/03/19 70 72 70 70 46,000
2001/03/16 66 67 66 67 17,000
2001/03/15 65 67 63 65 19,000
2001/03/14 67 67 65 67 32,000
2001/03/13 68 68 64 64 31,000
2001/03/12 68 68 68 68 3,000
2001/03/09 70 70 67 68 84,000
2001/03/08 70 72 70 70 15,000
2001/03/07 70 71 70 70 24,000
2001/03/06 70 70 68 68 46,000
2001/03/05 70 70 70 70 18,000
2001/03/02 72 73 70 71 31,000
2001/03/01 70 73 70 70 80,000
2001/02/28 75 75 70 74 66,000
2001/02/27 72 75 72 75 57,000
2001/02/26 72 73 70 71 55,000
2001/02/23 70 72 70 71 205,000
2001/02/22 71 77 70 73 399,000
2001/02/21 70 83 70 80 212,000
2001/02/20 70 70 68 70 139,000
2001/02/19 71 75 68 68 82,000
2001/02/16 70 70 69 70 65,000
2001/02/15 68 69 68 69 2,000
2001/02/14 68 68 68 68 9,000
2001/02/13 68 69 68 68 15,000
2001/02/09 68 68 67 68 10,000
2001/02/08 68 68 68 68 8,000
2001/02/07 67 67 66 67 28,000
2001/02/06 66 66 66 66 3,000
2001/02/05 68 68 66 68 14,000
2001/02/02 68 68 66 68 9,000
2001/02/01 66 68 66 66 3,000
2001/01/31 67 69 66 66 24,000
2001/01/30 67 67 67 67 2,000
2001/01/29 65 65 65 65 17,000
2001/01/26 65 65 65 65 7,000
2001/01/25 65 65 65 65 5,000
2001/01/24 63 65 63 65 8,000
2001/01/23 65 65 63 64 15,000
2001/01/22 65 65 65 65 5,000
2001/01/19 63 65 63 65 11,000
2001/01/18 63 64 62 62 6,000
2001/01/17 65 65 62 62 10,000
2001/01/16 65 65 65 65 2,000
2001/01/15 62 62 62 62 2,000
2001/01/12 65 65 61 61 13,000
2001/01/11 65 65 65 65 1,000
2001/01/10 68 68 66 66 13,000
2001/01/09 65 68 65 68 33,000
2001/01/05 63 65 63 65 12,000
2001/01/04 64 64 63 63 3,000

このページの先頭へ