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
2003/12/30 80 80 76 79 27,000
2003/12/29 72 73 72 72 23,000
2003/12/26 70 73 69 71 40,000
2003/12/25 67 69 66 69 55,000
2003/12/24 71 71 66 67 131,000
2003/12/22 72 72 67 67 107,000
2003/12/19 74 75 72 72 48,000
2003/12/18 75 75 73 75 55,000
2003/12/17 76 76 74 75 27,000
2003/12/16 80 80 75 76 41,000
2003/12/15 77 78 73 73 54,000
2003/12/12 77 79 77 79 15,000
2003/12/11 79 79 77 77 9,000
2003/12/10 78 78 78 78 16,000
2003/12/09 79 80 79 79 23,000
2003/12/08 80 80 78 78 5,000
2003/12/05 80 80 78 78 32,000
2003/12/04 80 81 79 80 28,000
2003/12/03 80 81 80 80 13,000
2003/12/02 80 80 78 78 26,000
2003/12/01 77 80 73 80 47,000
2003/11/28 80 81 80 80 18,000
2003/11/27 81 83 80 82 17,000
2003/11/26 81 84 81 83 16,000
2003/11/25 78 82 78 80 36,000
2003/11/21 80 80 76 78 55,000
2003/11/20 76 80 76 80 77,000
2003/11/19 73 80 73 76 83,000
2003/11/18 81 83 76 83 41,000
2003/11/17 87 89 84 85 69,000
2003/11/14 90 90 89 90 30,000
2003/11/13 91 91 90 90 12,000
2003/11/12 90 92 90 92 33,000
2003/11/11 93 93 90 92 67,000
2003/11/10 94 96 94 94 36,000
2003/11/07 97 97 94 94 22,000
2003/11/06 96 96 95 95 19,000
2003/11/05 98 99 96 99 80,000
2003/11/04 96 99 96 99 124,000
2003/10/31 96 98 95 95 302,000
2003/10/30 102 103 100 102 30,000
2003/10/29 102 104 102 103 26,000
2003/10/28 103 104 102 104 19,000
2003/10/27 104 105 103 104 36,000
2003/10/24 103 105 103 105 37,000
2003/10/23 110 110 103 104 199,000
2003/10/22 105 113 105 111 449,000
2003/10/21 105 106 103 105 74,000
2003/10/20 103 105 103 105 53,000
2003/10/17 104 104 101 102 76,000
2003/10/16 103 104 100 103 126,000
2003/10/15 100 104 99 103 100,000
2003/10/14 100 100 99 100 45,000
2003/10/10 101 101 100 100 31,000
2003/10/09 101 102 100 101 17,000
2003/10/08 101 102 100 101 51,000
2003/10/07 103 105 102 102 91,000
2003/10/06 102 103 102 103 39,000
2003/10/03 100 102 99 101 65,000
2003/10/02 98 100 98 99 39,000
2003/10/01 97 99 97 98 38,000
2003/09/30 98 101 97 101 83,000
2003/09/29 101 101 98 98 103,000
2003/09/26 103 103 101 102 70,000
2003/09/25 106 106 103 104 121,000
2003/09/24 106 107 106 106 110,000
2003/09/22 106 106 105 106 88,000
2003/09/19 105 106 105 106 58,000
2003/09/18 106 106 104 105 89,000
2003/09/17 107 107 105 105 134,000
2003/09/16 109 109 105 105 47,000
2003/09/12 106 106 104 105 34,000
2003/09/11 108 108 106 106 79,000
2003/09/10 110 110 107 108 120,000
2003/09/09 108 110 107 107 182,000
2003/09/08 105 108 104 107 111,000
2003/09/05 106 106 102 103 134,000
2003/09/04 102 105 102 103 93,000
2003/09/03 102 103 102 102 78,000
2003/09/02 103 104 102 102 120,000
2003/09/01 101 104 101 103 65,000
2003/08/29 103 104 103 104 41,000
2003/08/28 105 105 101 101 87,000
2003/08/27 104 105 103 105 53,000
2003/08/26 104 106 102 104 85,000
2003/08/25 106 106 100 105 127,000
2003/08/22 108 108 102 105 140,000
2003/08/21 109 112 107 108 302,000
2003/08/20 103 108 102 106 192,000
2003/08/19 100 103 100 101 96,000
2003/08/18 100 100 99 100 106,000
2003/08/15 101 103 99 99 36,000
2003/08/14 98 100 97 100 54,000
2003/08/13 94 96 94 96 16,000
2003/08/12 97 97 94 95 13,000
2003/08/11 97 97 92 94 26,000
2003/08/08 96 96 95 96 12,000
2003/08/07 95 96 95 96 18,000
2003/08/06 97 99 95 99 50,000
2003/08/05 99 99 98 98 33,000
2003/08/04 100 100 98 99 23,000
2003/08/01 100 102 99 101 18,000
2003/07/31 101 102 99 99 114,000
2003/07/30 97 103 97 101 120,000
2003/07/29 97 99 95 95 87,000
2003/07/28 96 96 95 96 39,000
2003/07/25 97 97 93 95 63,000
2003/07/24 99 99 97 97 45,000
2003/07/23 94 98 94 98 48,000
2003/07/22 94 95 91 94 71,000
2003/07/18 90 93 85 92 227,000
2003/07/17 101 101 92 95 297,000
2003/07/16 106 107 103 103 52,000
2003/07/15 109 109 104 107 200,000
2003/07/14 110 112 109 109 74,000
2003/07/11 113 113 111 112 46,000
2003/07/10 115 115 111 113 71,000
2003/07/09 112 113 111 112 121,000
2003/07/08 117 117 112 112 125,000
2003/07/07 112 116 112 115 150,000
2003/07/04 109 112 109 110 102,000
2003/07/03 121 121 114 114 300,000
2003/07/02 120 122 118 119 202,000
2003/07/01 115 122 115 120 215,000
2003/06/30 119 119 114 116 214,000
2003/06/27 115 119 112 119 813,000
2003/06/26 106 112 101 109 608,000
2003/06/25 104 105 101 105 187,000
2003/06/24 105 105 101 102 116,000
2003/06/23 106 106 103 105 125,000
2003/06/20 103 108 101 103 321,000
2003/06/19 102 102 96 101 189,000
2003/06/18 98 100 98 99 144,000
2003/06/17 98 100 96 96 97,000
2003/06/16 97 98 95 95 116,000
2003/06/13 102 102 96 97 81,000
2003/06/12 103 105 99 99 165,000
2003/06/11 101 103 99 102 187,000
2003/06/10 98 109 96 97 808,000
2003/06/09 94 98 93 97 129,000
2003/06/06 92 93 91 92 95,000
2003/06/05 94 95 92 94 179,000
2003/06/04 87 96 87 90 479,000
2003/06/03 87 88 85 86 92,000
2003/06/02 87 88 85 86 58,000
2003/05/30 89 89 86 88 46,000
2003/05/29 87 90 86 89 108,000
2003/05/28 91 93 87 88 214,000
2003/05/27 96 99 89 91 624,000
2003/05/26 83 107 83 96 2,054,000
2003/05/23 80 80 79 79 31,000
2003/05/22 80 80 78 80 31,000
2003/05/21 81 81 80 81 55,000
2003/05/20 83 83 81 82 61,000
2003/05/19 85 85 80 82 41,000
2003/05/16 80 83 79 81 124,000
2003/05/15 78 82 78 81 166,000
2003/05/14 83 83 77 78 138,000
2003/05/13 87 87 82 82 227,000
2003/05/12 88 92 80 84 588,000
2003/05/09 73 79 72 79 288,000
2003/05/08 69 71 69 71 12,000
2003/05/07 70 71 69 69 35,000
2003/05/06 68 70 67 67 23,000
2003/05/02 68 71 68 69 45,000
2003/05/01 66 69 66 69 22,000
2003/04/30 66 66 65 65 41,000
2003/04/28 66 67 65 65 26,000
2003/04/25 66 67 66 67 13,000
2003/04/24 68 69 65 69 35,000
2003/04/23 69 70 69 69 34,000
2003/04/22 72 72 70 70 37,000
2003/04/21 72 72 70 71 75,000
2003/04/18 67 73 65 70 173,000
2003/04/17 63 66 62 65 44,000
2003/04/16 62 62 60 60 37,000
2003/04/15 65 66 62 62 31,000
2003/04/14 63 66 62 62 17,000
2003/04/11 65 66 64 66 33,000
2003/04/10 66 67 65 66 33,000
2003/04/09 64 67 62 65 55,000
2003/04/08 68 68 65 66 44,000
2003/04/07 65 69 65 68 67,000
2003/04/04 63 63 57 60 53,000
2003/04/03 66 68 63 63 59,000
2003/04/02 66 66 62 66 73,000
2003/04/01 68 68 65 66 79,000
2003/03/31 68 72 67 69 170,000
2003/03/28 78 78 64 64 574,000
2003/03/27 56 80 56 80 1,012,000
2003/03/26 57 57 52 52 40,000
2003/03/25 52 52 51 51 30,000
2003/03/24 51 53 51 53 18,000
2003/03/20 51 52 51 52 14,000
2003/03/19 50 50 50 50 4,000
2003/03/18 52 52 50 50 13,000
2003/03/17 51 51 50 50 16,000
2003/03/14 51 52 51 52 5,000
2003/03/13 50 50 50 50 14,000
2003/03/11 49 50 46 48 20,000
2003/03/10 52 52 50 51 7,000
2003/03/07 53 53 52 52 29,000
2003/03/06 51 54 51 54 9,000
2003/03/05 52 52 51 51 23,000
2003/03/04 56 56 51 51 14,000
2003/03/03 53 55 52 53 14,000
2003/02/28 57 57 56 56 8,000
2003/02/27 55 55 53 53 22,000
2003/02/26 53 54 53 54 4,000
2003/02/25 54 54 53 53 12,000
2003/02/24 55 55 55 55 31,000
2003/02/21 58 58 56 56 31,000
2003/02/20 59 59 58 59 23,000
2003/02/19 58 58 57 58 14,000
2003/02/18 57 59 57 57 27,000
2003/02/17 58 58 56 56 23,000
2003/02/14 56 57 55 57 6,000
2003/02/13 60 60 55 55 61,000
2003/02/12 55 60 54 60 83,000
2003/02/10 53 53 52 53 46,000
2003/02/07 52 53 50 52 27,000
2003/02/06 53 53 50 50 23,000
2003/02/05 53 53 50 52 49,000
2003/02/04 51 53 51 53 26,000
2003/02/03 49 51 49 50 9,000
2003/01/31 52 52 48 48 19,000
2003/01/30 51 52 51 52 7,000
2003/01/29 49 50 49 50 11,000
2003/01/28 52 52 50 52 21,000
2003/01/27 54 55 51 52 32,000
2003/01/24 50 51 50 50 13,000
2003/01/23 48 49 48 49 32,000
2003/01/22 52 53 50 51 45,000
2003/01/21 50 52 50 52 63,000
2003/01/20 49 50 49 49 48,000
2003/01/17 48 48 46 48 18,000
2003/01/16 49 49 47 49 16,000
2003/01/15 46 50 45 50 56,000
2003/01/14 46 46 44 46 33,000
2003/01/10 44 46 44 45 19,000
2003/01/09 44 44 44 44 1,000
2003/01/08 43 46 43 46 18,000
2003/01/07 47 47 47 47 6,000
2003/01/06 46 47 45 47 6,000

このページの先頭へ