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 |