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
2002/12/30 48 48 46 46 12,000
2002/12/27 44 48 44 48 29,000
2002/12/26 42 45 42 42 24,000
2002/12/25 40 44 40 44 87,000
2002/12/24 45 45 43 45 68,000
2002/12/20 46 46 44 45 59,000
2002/12/19 47 47 44 46 45,000
2002/12/18 46 48 46 47 27,000
2002/12/17 48 50 47 50 38,000
2002/12/16 48 48 47 48 27,000
2002/12/13 50 52 49 52 28,000
2002/12/12 50 51 50 51 15,000
2002/12/11 50 52 49 50 92,000
2002/12/10 52 52 50 51 42,000
2002/12/09 51 51 50 51 27,000
2002/12/06 51 51 50 51 16,000
2002/12/05 50 51 50 51 26,000
2002/12/04 52 52 50 52 21,000
2002/12/03 52 55 51 52 27,000
2002/12/02 50 53 50 53 18,000
2002/11/29 53 53 51 52 29,000
2002/11/28 52 52 50 52 15,000
2002/11/27 52 52 50 52 31,000
2002/11/26 55 55 50 53 49,000
2002/11/25 54 55 51 55 23,000
2002/11/22 49 54 49 54 9,000
2002/11/21 48 55 47 55 42,000
2002/11/20 50 50 46 48 58,000
2002/11/19 50 52 48 48 58,000
2002/11/18 53 53 50 50 28,000
2002/11/15 51 59 51 57 26,000
2002/11/14 53 53 51 51 33,000
2002/11/13 56 58 52 53 53,000
2002/11/12 59 59 54 54 39,000
2002/11/11 59 68 59 62 228,000
2002/11/08 51 58 50 55 73,000
2002/11/07 51 52 51 52 15,000
2002/11/06 50 52 50 51 37,000
2002/11/05 53 53 50 52 17,000
2002/11/01 57 57 55 55 14,000
2002/10/31 56 56 51 52 25,000
2002/10/30 53 59 52 52 10,000
2002/10/29 53 53 52 52 17,000
2002/10/28 52 54 52 52 16,000
2002/10/25 52 55 52 55 9,000
2002/10/24 51 54 50 54 20,000
2002/10/23 54 54 50 53 80,000
2002/10/22 54 58 53 54 15,000
2002/10/21 54 54 52 53 16,000
2002/10/18 52 52 52 52 11,000
2002/10/17 56 56 52 52 30,000
2002/10/16 60 62 55 55 17,000
2002/10/15 52 65 52 65 23,000
2002/10/11 48 52 48 52 23,000
2002/10/10 47 49 45 49 61,000
2002/10/09 50 50 49 49 13,000
2002/10/08 50 51 48 49 48,000
2002/10/07 54 54 47 53 27,000
2002/10/04 60 60 58 59 35,000
2002/10/03 62 62 60 60 27,000
2002/10/02 65 65 63 63 23,000
2002/10/01 62 65 62 65 52,000
2002/09/30 65 65 62 62 11,000
2002/09/27 62 63 61 62 8,000
2002/09/26 63 63 61 61 4,000
2002/09/25 61 64 60 63 18,000
2002/09/24 62 62 61 62 12,000
2002/09/20 61 62 61 61 13,000
2002/09/19 61 62 60 60 14,000
2002/09/18 61 61 60 61 34,000
2002/09/17 62 63 62 63 11,000
2002/09/13 64 64 64 64 11,000
2002/09/12 65 65 64 64 38,000
2002/09/11 65 67 64 65 38,000
2002/09/10 64 67 63 65 30,000
2002/09/09 67 67 65 65 18,000
2002/09/06 65 70 64 70 85,000
2002/09/05 64 67 63 67 30,000
2002/09/04 66 66 63 63 42,000
2002/09/03 71 71 63 66 45,000
2002/09/02 71 72 70 70 31,000
2002/08/30 74 75 69 71 56,000
2002/08/29 77 77 72 72 53,000
2002/08/28 71 77 71 77 118,000
2002/08/27 72 73 70 70 27,000
2002/08/26 71 72 71 71 18,000
2002/08/23 70 73 69 71 53,000
2002/08/22 70 71 69 69 41,000
2002/08/21 71 72 71 72 18,000
2002/08/20 75 75 72 73 22,000
2002/08/19 76 76 73 74 11,000
2002/08/16 73 74 73 74 11,000
2002/08/15 76 76 72 73 12,000
2002/08/14 83 84 76 76 93,000
2002/08/13 73 85 69 80 216,000
2002/08/12 74 74 72 72 5,000
2002/08/09 72 73 69 73 24,000
2002/08/08 71 72 71 71 28,000
2002/08/07 71 73 71 73 8,000
2002/08/06 75 75 72 72 58,000
2002/08/05 75 78 75 76 35,000
2002/08/02 77 77 74 74 48,000
2002/08/01 72 75 72 75 23,000
2002/07/31 74 74 73 73 16,000
2002/07/30 73 74 73 73 12,000
2002/07/29 74 74 72 72 4,000
2002/07/26 75 75 72 73 16,000
2002/07/25 77 77 76 76 9,000
2002/07/24 74 78 74 77 20,000
2002/07/23 72 73 71 73 7,000
2002/07/22 71 73 71 73 8,000
2002/07/19 73 73 72 72 12,000
2002/07/18 75 77 75 77 16,000
2002/07/17 77 77 72 72 27,000
2002/07/16 77 77 76 77 8,000
2002/07/15 81 81 76 81 22,000
2002/07/12 79 82 79 82 17,000
2002/07/11 84 84 75 79 132,000
2002/07/10 84 84 78 81 58,000
2002/07/09 77 78 77 77 35,000
2002/07/08 76 76 76 76 13,000
2002/07/05 71 74 71 74 18,000
2002/07/04 71 73 71 73 12,000
2002/07/03 71 73 71 71 9,000
2002/07/02 70 73 70 73 35,000
2002/07/01 70 71 70 71 7,000
2002/06/28 76 76 70 70 9,000
2002/06/27 70 72 69 69 20,000
2002/06/26 75 75 71 72 24,000
2002/06/25 75 78 75 75 6,000
2002/06/24 75 75 75 75 1,000
2002/06/21 76 76 75 75 4,000
2002/06/20 77 77 76 76 5,000
2002/06/19 75 76 74 76 42,000
2002/06/18 75 76 74 76 16,000
2002/06/17 74 78 74 75 14,000
2002/06/14 82 82 80 80 21,000
2002/06/13 83 83 82 82 19,000
2002/06/12 83 83 83 83 17,000
2002/06/11 84 84 82 84 37,000
2002/06/10 84 84 82 82 9,000
2002/06/07 81 83 81 81 18,000
2002/06/06 81 82 80 81 57,000
2002/06/04 81 81 80 80 8,000
2002/06/03 83 85 81 81 21,000
2002/05/31 84 84 81 81 19,000
2002/05/30 85 85 78 83 30,000
2002/05/29 83 84 82 83 39,000
2002/05/28 84 84 83 83 25,000
2002/05/27 86 86 83 83 79,000
2002/05/24 83 85 82 85 91,000
2002/05/23 78 84 78 84 100,000
2002/05/22 79 80 78 78 34,000
2002/05/21 80 80 78 78 14,000
2002/05/20 81 81 77 78 28,000
2002/05/17 83 83 77 77 22,000
2002/05/16 78 83 78 83 36,000
2002/05/15 79 82 76 78 25,000
2002/05/14 76 76 76 76 12,000
2002/05/13 76 77 75 76 10,000
2002/05/10 77 77 75 75 6,000
2002/05/09 76 76 74 75 6,000
2002/05/08 76 80 76 76 16,000
2002/05/07 76 77 76 77 11,000
2002/05/02 75 76 75 76 4,000
2002/05/01 74 76 73 76 16,000
2002/04/30 80 80 76 76 13,000
2002/04/26 76 78 76 78 13,000
2002/04/25 79 81 78 79 27,000
2002/04/24 82 84 79 79 105,000
2002/04/23 85 85 82 84 64,000
2002/04/22 90 90 85 88 82,000
2002/04/19 80 90 80 90 387,000
2002/04/18 77 77 75 76 22,000
2002/04/17 79 79 72 72 20,000
2002/04/16 76 76 75 75 5,000
2002/04/15 73 74 71 74 14,000
2002/04/12 72 73 72 72 12,000
2002/04/11 72 73 71 71 10,000
2002/04/10 71 73 71 71 18,000
2002/04/09 71 72 71 71 10,000
2002/04/08 73 74 71 73 24,000
2002/04/05 71 74 71 74 7,000
2002/04/04 72 74 72 74 10,000
2002/04/03 73 74 72 72 6,000
2002/04/02 73 74 73 74 6,000
2002/04/01 77 77 77 77 2,000
2002/03/29 76 77 74 77 14,000
2002/03/28 74 76 74 74 24,000
2002/03/27 76 78 74 74 39,000
2002/03/26 77 77 75 76 9,000
2002/03/25 75 79 75 77 10,000
2002/03/22 76 78 73 78 17,000
2002/03/20 80 80 70 78 39,000
2002/03/19 79 79 78 78 10,000
2002/03/18 78 78 78 78 20,000
2002/03/15 78 79 76 76 35,000
2002/03/14 77 79 76 79 20,000
2002/03/13 82 82 79 79 21,000
2002/03/12 78 81 77 81 44,000
2002/03/11 78 78 76 76 20,000
2002/03/08 76 77 75 75 28,000
2002/03/07 78 78 76 78 23,000
2002/03/06 80 80 77 77 24,000
2002/03/05 77 80 76 78 26,000
2002/03/04 77 79 76 76 43,000
2002/03/01 79 80 76 79 51,000
2002/02/28 80 87 78 84 256,000
2002/02/27 72 81 72 81 122,000
2002/02/26 70 73 70 71 38,000
2002/02/25 69 70 69 70 18,000
2002/02/22 71 71 69 71 30,000
2002/02/21 69 70 69 70 19,000
2002/02/20 72 72 68 68 17,000
2002/02/19 74 74 69 69 17,000
2002/02/18 73 73 72 72 27,000
2002/02/15 72 77 72 72 32,000
2002/02/14 69 72 69 72 36,000
2002/02/13 67 68 67 68 21,000
2002/02/12 65 67 65 66 42,000
2002/02/08 64 65 64 65 25,000
2002/02/07 63 65 62 65 50,000
2002/02/06 65 68 64 65 27,000
2002/02/05 63 65 61 65 40,000
2002/02/04 61 65 61 65 24,000
2002/02/01 62 63 61 62 28,000
2002/01/31 63 63 62 62 21,000
2002/01/30 63 63 61 63 18,000
2002/01/29 62 64 62 64 25,000
2002/01/28 61 62 60 62 34,000
2002/01/25 57 60 57 60 26,000
2002/01/24 59 59 56 57 30,000
2002/01/23 61 62 56 58 24,000
2002/01/22 62 66 61 61 58,000
2002/01/21 57 61 57 61 32,000
2002/01/18 55 59 55 57 46,000
2002/01/17 57 58 55 55 44,000
2002/01/16 54 57 54 55 109,000
2002/01/15 55 56 54 54 29,000
2002/01/11 58 60 58 59 30,000
2002/01/10 61 61 58 59 6,000
2002/01/09 60 61 58 61 17,000
2002/01/08 60 60 57 60 37,000
2002/01/07 60 60 58 59 18,000
2002/01/04 60 61 60 60 21,000

このページの先頭へ