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 |
---|---|---|---|---|---|
2005/12/30 | 222 | 223 | 219 | 222 | 198,000 |
2005/12/29 | 222 | 225 | 222 | 222 | 181,000 |
2005/12/28 | 219 | 226 | 219 | 222 | 125,000 |
2005/12/27 | 223 | 223 | 216 | 218 | 493,000 |
2005/12/26 | 226 | 226 | 222 | 222 | 285,000 |
2005/12/22 | 227 | 227 | 225 | 225 | 114,000 |
2005/12/21 | 225 | 229 | 225 | 225 | 252,000 |
2005/12/20 | 225 | 225 | 223 | 225 | 128,000 |
2005/12/19 | 225 | 226 | 223 | 225 | 152,000 |
2005/12/16 | 227 | 227 | 222 | 225 | 243,000 |
2005/12/15 | 231 | 231 | 225 | 227 | 423,000 |
2005/12/14 | 233 | 234 | 231 | 231 | 205,000 |
2005/12/13 | 232 | 233 | 230 | 231 | 219,000 |
2005/12/12 | 230 | 233 | 230 | 232 | 193,000 |
2005/12/09 | 229 | 232 | 229 | 230 | 117,000 |
2005/12/08 | 231 | 231 | 228 | 228 | 198,000 |
2005/12/07 | 233 | 234 | 227 | 230 | 381,000 |
2005/12/06 | 238 | 238 | 233 | 234 | 235,000 |
2005/12/05 | 235 | 237 | 234 | 236 | 158,000 |
2005/12/02 | 237 | 239 | 235 | 236 | 203,000 |
2005/12/01 | 238 | 240 | 234 | 234 | 396,000 |
2005/11/30 | 233 | 243 | 232 | 241 | 729,000 |
2005/11/29 | 230 | 230 | 228 | 230 | 221,000 |
2005/11/28 | 227 | 232 | 227 | 229 | 164,000 |
2005/11/25 | 231 | 231 | 226 | 228 | 265,000 |
2005/11/24 | 234 | 234 | 231 | 231 | 181,000 |
2005/11/22 | 236 | 237 | 229 | 231 | 362,000 |
2005/11/21 | 239 | 241 | 237 | 237 | 221,000 |
2005/11/18 | 242 | 243 | 239 | 239 | 177,000 |
2005/11/17 | 239 | 242 | 237 | 242 | 338,000 |
2005/11/16 | 245 | 247 | 236 | 238 | 795,000 |
2005/11/15 | 242 | 249 | 242 | 249 | 940,000 |
2005/11/14 | 242 | 245 | 240 | 241 | 467,000 |
2005/11/11 | 244 | 245 | 240 | 240 | 414,000 |
2005/11/10 | 245 | 250 | 242 | 242 | 614,000 |
2005/11/09 | 248 | 248 | 242 | 243 | 301,000 |
2005/11/08 | 251 | 251 | 242 | 244 | 591,000 |
2005/11/07 | 254 | 256 | 246 | 251 | 929,000 |
2005/11/04 | 244 | 257 | 243 | 255 | 2,877,000 |
2005/11/02 | 243 | 245 | 240 | 242 | 580,000 |
2005/11/01 | 238 | 240 | 237 | 240 | 102,000 |
2005/10/31 | 240 | 241 | 237 | 238 | 221,000 |
2005/10/28 | 240 | 241 | 238 | 240 | 196,000 |
2005/10/27 | 243 | 245 | 238 | 241 | 372,000 |
2005/10/26 | 237 | 246 | 237 | 242 | 1,416,000 |
2005/10/25 | 232 | 239 | 231 | 235 | 429,000 |
2005/10/24 | 235 | 235 | 229 | 230 | 374,000 |
2005/10/21 | 235 | 238 | 233 | 233 | 289,000 |
2005/10/20 | 238 | 241 | 235 | 237 | 356,000 |
2005/10/19 | 243 | 243 | 233 | 237 | 875,000 |
2005/10/18 | 245 | 246 | 239 | 244 | 1,293,000 |
2005/10/17 | 254 | 255 | 236 | 238 | 3,746,000 |
2005/10/14 | 265 | 279 | 255 | 256 | 18,609,000 |
2005/10/13 | 246 | 260 | 234 | 257 | 7,725,000 |
2005/10/12 | 226 | 243 | 225 | 241 | 1,781,000 |
2005/10/11 | 224 | 227 | 223 | 224 | 100,000 |
2005/10/07 | 222 | 227 | 222 | 225 | 169,000 |
2005/10/06 | 228 | 228 | 223 | 223 | 206,000 |
2005/10/05 | 232 | 232 | 229 | 229 | 130,000 |
2005/10/04 | 236 | 236 | 229 | 233 | 351,000 |
2005/10/03 | 222 | 233 | 222 | 233 | 476,000 |
2005/09/30 | 223 | 225 | 220 | 221 | 488,000 |
2005/09/29 | 232 | 235 | 227 | 228 | 335,000 |
2005/09/28 | 229 | 233 | 227 | 232 | 429,000 |
2005/09/27 | 240 | 241 | 232 | 235 | 442,000 |
2005/09/26 | 244 | 246 | 238 | 242 | 391,000 |
2005/09/22 | 248 | 248 | 243 | 245 | 546,000 |
2005/09/21 | 255 | 259 | 250 | 250 | 1,326,000 |
2005/09/20 | 251 | 253 | 247 | 249 | 482,000 |
2005/09/16 | 255 | 259 | 250 | 251 | 1,093,000 |
2005/09/15 | 249 | 251 | 246 | 248 | 439,000 |
2005/09/14 | 254 | 258 | 250 | 250 | 1,502,000 |
2005/09/13 | 243 | 265 | 240 | 253 | 6,497,000 |
2005/09/12 | 245 | 248 | 237 | 239 | 1,020,000 |
2005/09/09 | 221 | 249 | 221 | 244 | 3,927,000 |
2005/09/08 | 224 | 226 | 219 | 225 | 355,000 |
2005/09/07 | 235 | 236 | 212 | 227 | 919,000 |
2005/09/06 | 231 | 238 | 231 | 232 | 439,000 |
2005/09/05 | 237 | 237 | 233 | 234 | 370,000 |
2005/09/02 | 241 | 242 | 235 | 237 | 337,000 |
2005/09/01 | 243 | 246 | 239 | 242 | 382,000 |
2005/08/31 | 243 | 243 | 237 | 240 | 478,000 |
2005/08/30 | 237 | 242 | 232 | 241 | 922,000 |
2005/08/29 | 237 | 238 | 231 | 234 | 717,000 |
2005/08/26 | 244 | 248 | 240 | 241 | 542,000 |
2005/08/25 | 246 | 249 | 244 | 245 | 393,000 |
2005/08/24 | 247 | 250 | 246 | 246 | 440,000 |
2005/08/23 | 251 | 260 | 245 | 250 | 2,559,000 |
2005/08/22 | 259 | 268 | 248 | 251 | 8,358,000 |
2005/08/19 | 244 | 248 | 238 | 239 | 1,250,000 |
2005/08/18 | 239 | 249 | 238 | 241 | 1,838,000 |
2005/08/17 | 247 | 263 | 240 | 243 | 7,263,000 |
2005/08/16 | 225 | 256 | 225 | 244 | 13,485,000 |
2005/08/15 | 227 | 228 | 221 | 223 | 498,000 |
2005/08/12 | 228 | 235 | 223 | 226 | 774,000 |
2005/08/11 | 225 | 234 | 224 | 226 | 1,037,000 |
2005/08/10 | 233 | 240 | 224 | 228 | 5,253,000 |
2005/08/09 | 216 | 234 | 216 | 223 | 4,690,000 |
2005/08/08 | 199 | 215 | 199 | 211 | 1,477,000 |
2005/08/05 | 211 | 229 | 206 | 214 | 3,308,000 |
2005/08/04 | 215 | 224 | 199 | 210 | 2,160,000 |
2005/08/03 | 230 | 231 | 212 | 215 | 2,119,000 |
2005/08/02 | 244 | 246 | 225 | 232 | 8,896,000 |
2005/08/01 | 219 | 289 | 215 | 269 | 31,449,000 |
2005/07/29 | 191 | 236 | 191 | 209 | 19,141,000 |
2005/07/28 | 191 | 197 | 187 | 190 | 1,023,000 |
2005/07/27 | 190 | 198 | 187 | 191 | 986,000 |
2005/07/26 | 195 | 198 | 191 | 192 | 1,151,000 |
2005/07/25 | 194 | 206 | 180 | 199 | 4,676,000 |
2005/07/22 | 198 | 206 | 188 | 190 | 2,302,000 |
2005/07/21 | 210 | 210 | 191 | 196 | 3,712,000 |
2005/07/20 | 231 | 237 | 201 | 201 | 15,852,000 |
2005/07/19 | 185 | 226 | 184 | 226 | 31,760,000 |
2005/07/15 | 166 | 190 | 165 | 176 | 15,203,000 |
2005/07/14 | 166 | 167 | 161 | 164 | 559,000 |
2005/07/13 | 165 | 169 | 163 | 166 | 1,161,000 |
2005/07/12 | 163 | 166 | 162 | 164 | 828,000 |
2005/07/11 | 158 | 160 | 157 | 159 | 143,000 |
2005/07/08 | 157 | 157 | 155 | 157 | 132,000 |
2005/07/07 | 159 | 159 | 157 | 157 | 128,000 |
2005/07/06 | 159 | 160 | 158 | 158 | 96,000 |
2005/07/05 | 161 | 161 | 158 | 158 | 138,000 |
2005/07/04 | 158 | 161 | 157 | 159 | 91,000 |
2005/07/01 | 157 | 158 | 156 | 158 | 151,000 |
2005/06/30 | 161 | 161 | 158 | 158 | 121,000 |
2005/06/29 | 162 | 163 | 159 | 160 | 202,000 |
2005/06/28 | 158 | 164 | 158 | 163 | 288,000 |
2005/06/27 | 159 | 160 | 155 | 158 | 286,000 |
2005/06/24 | 161 | 161 | 160 | 161 | 118,000 |
2005/06/23 | 165 | 166 | 162 | 163 | 256,000 |
2005/06/22 | 162 | 165 | 162 | 165 | 137,000 |
2005/06/21 | 164 | 166 | 163 | 164 | 143,000 |
2005/06/20 | 165 | 165 | 162 | 163 | 225,000 |
2005/06/17 | 168 | 169 | 164 | 166 | 266,000 |
2005/06/16 | 167 | 170 | 166 | 169 | 429,000 |
2005/06/15 | 163 | 169 | 161 | 169 | 509,000 |
2005/06/14 | 164 | 165 | 158 | 163 | 504,000 |
2005/06/13 | 168 | 169 | 164 | 165 | 632,000 |
2005/06/10 | 167 | 171 | 165 | 166 | 869,000 |
2005/06/09 | 171 | 173 | 164 | 164 | 1,059,000 |
2005/06/08 | 163 | 174 | 163 | 172 | 2,481,000 |
2005/06/07 | 163 | 164 | 161 | 162 | 329,000 |
2005/06/06 | 162 | 168 | 159 | 163 | 1,717,000 |
2005/06/03 | 157 | 165 | 155 | 162 | 1,754,000 |
2005/06/02 | 154 | 156 | 153 | 154 | 246,000 |
2005/06/01 | 155 | 157 | 152 | 154 | 238,000 |
2005/05/31 | 158 | 158 | 154 | 157 | 160,000 |
2005/05/30 | 153 | 159 | 153 | 157 | 476,000 |
2005/05/27 | 149 | 152 | 148 | 150 | 159,000 |
2005/05/26 | 152 | 152 | 146 | 149 | 215,000 |
2005/05/25 | 157 | 158 | 150 | 154 | 283,000 |
2005/05/24 | 163 | 164 | 155 | 156 | 566,000 |
2005/05/23 | 156 | 163 | 156 | 163 | 1,154,000 |
2005/05/20 | 156 | 156 | 151 | 154 | 269,000 |
2005/05/19 | 145 | 155 | 145 | 155 | 454,000 |
2005/05/18 | 147 | 147 | 144 | 144 | 192,000 |
2005/05/17 | 150 | 153 | 143 | 145 | 262,000 |
2005/05/16 | 157 | 157 | 148 | 148 | 454,000 |
2005/05/13 | 154 | 157 | 150 | 152 | 1,346,000 |
2005/05/12 | 147 | 147 | 143 | 144 | 75,000 |
2005/05/11 | 145 | 145 | 142 | 144 | 99,000 |
2005/05/10 | 147 | 149 | 143 | 147 | 127,000 |
2005/05/09 | 146 | 149 | 146 | 149 | 57,000 |
2005/05/06 | 150 | 150 | 145 | 149 | 82,000 |
2005/05/02 | 150 | 150 | 147 | 148 | 143,000 |
2005/04/28 | 140 | 150 | 140 | 150 | 191,000 |
2005/04/27 | 145 | 146 | 140 | 142 | 102,000 |
2005/04/26 | 143 | 145 | 143 | 144 | 106,000 |
2005/04/25 | 142 | 143 | 138 | 143 | 50,000 |
2005/04/22 | 142 | 144 | 141 | 142 | 79,000 |
2005/04/21 | 138 | 141 | 135 | 141 | 171,000 |
2005/04/20 | 140 | 143 | 138 | 139 | 73,000 |
2005/04/19 | 134 | 139 | 134 | 138 | 62,000 |
2005/04/18 | 138 | 138 | 131 | 134 | 268,000 |
2005/04/15 | 143 | 145 | 142 | 145 | 113,000 |
2005/04/14 | 148 | 148 | 144 | 145 | 215,000 |
2005/04/13 | 144 | 152 | 143 | 151 | 356,000 |
2005/04/12 | 145 | 145 | 142 | 143 | 80,000 |
2005/04/11 | 148 | 149 | 144 | 145 | 134,000 |
2005/04/08 | 146 | 149 | 146 | 149 | 111,000 |
2005/04/07 | 152 | 153 | 147 | 150 | 315,000 |
2005/04/06 | 142 | 154 | 140 | 154 | 555,000 |
2005/04/05 | 141 | 141 | 139 | 140 | 67,000 |
2005/04/04 | 140 | 142 | 140 | 141 | 63,000 |
2005/04/01 | 138 | 142 | 138 | 141 | 157,000 |
2005/03/31 | 140 | 140 | 138 | 140 | 75,000 |
2005/03/30 | 139 | 140 | 133 | 137 | 283,000 |
2005/03/29 | 144 | 145 | 139 | 142 | 224,000 |
2005/03/28 | 142 | 145 | 134 | 142 | 305,000 |
2005/03/25 | 157 | 157 | 148 | 148 | 317,000 |
2005/03/24 | 155 | 161 | 154 | 154 | 479,000 |
2005/03/23 | 157 | 159 | 153 | 158 | 157,000 |
2005/03/22 | 158 | 160 | 155 | 158 | 255,000 |
2005/03/18 | 150 | 161 | 150 | 161 | 796,000 |
2005/03/17 | 153 | 153 | 148 | 150 | 319,000 |
2005/03/16 | 151 | 155 | 151 | 152 | 327,000 |
2005/03/15 | 161 | 161 | 153 | 153 | 557,000 |
2005/03/14 | 163 | 166 | 159 | 161 | 803,000 |
2005/03/11 | 163 | 163 | 158 | 163 | 477,000 |
2005/03/10 | 163 | 163 | 158 | 163 | 756,000 |
2005/03/09 | 168 | 170 | 161 | 163 | 1,001,000 |
2005/03/08 | 161 | 175 | 158 | 164 | 4,400,000 |
2005/03/07 | 149 | 167 | 149 | 157 | 3,243,000 |
2005/03/04 | 145 | 148 | 144 | 146 | 543,000 |
2005/03/03 | 144 | 147 | 143 | 144 | 269,000 |
2005/03/02 | 143 | 148 | 143 | 145 | 559,000 |
2005/03/01 | 142 | 143 | 141 | 143 | 204,000 |
2005/02/28 | 144 | 145 | 142 | 142 | 251,000 |
2005/02/25 | 145 | 147 | 140 | 145 | 455,000 |
2005/02/24 | 151 | 151 | 145 | 146 | 480,000 |
2005/02/23 | 144 | 151 | 142 | 150 | 854,000 |
2005/02/22 | 154 | 155 | 145 | 147 | 1,347,000 |
2005/02/21 | 143 | 150 | 143 | 150 | 1,971,000 |
2005/02/18 | 141 | 148 | 138 | 142 | 2,860,000 |
2005/02/17 | 134 | 144 | 132 | 143 | 1,605,000 |
2005/02/16 | 136 | 139 | 131 | 132 | 906,000 |
2005/02/15 | 130 | 140 | 125 | 138 | 2,154,000 |
2005/02/14 | 131 | 132 | 128 | 130 | 280,000 |
2005/02/10 | 128 | 133 | 128 | 131 | 608,000 |
2005/02/09 | 123 | 132 | 123 | 132 | 978,000 |
2005/02/08 | 122 | 124 | 122 | 124 | 164,000 |
2005/02/07 | 123 | 125 | 121 | 123 | 404,000 |
2005/02/04 | 128 | 130 | 121 | 122 | 1,016,000 |
2005/02/03 | 122 | 127 | 120 | 125 | 638,000 |
2005/02/02 | 121 | 122 | 119 | 119 | 119,000 |
2005/02/01 | 122 | 123 | 119 | 120 | 413,000 |
2005/01/31 | 118 | 119 | 117 | 119 | 130,000 |
2005/01/28 | 118 | 118 | 115 | 117 | 114,000 |
2005/01/27 | 119 | 119 | 118 | 119 | 130,000 |
2005/01/26 | 117 | 122 | 117 | 120 | 377,000 |
2005/01/25 | 120 | 120 | 116 | 116 | 181,000 |
2005/01/24 | 122 | 122 | 117 | 120 | 349,000 |
2005/01/21 | 113 | 123 | 113 | 121 | 1,578,000 |
2005/01/20 | 113 | 114 | 112 | 113 | 72,000 |
2005/01/19 | 114 | 115 | 112 | 113 | 109,000 |
2005/01/18 | 113 | 115 | 113 | 114 | 242,000 |
2005/01/17 | 110 | 113 | 110 | 111 | 73,000 |
2005/01/14 | 110 | 110 | 107 | 110 | 105,000 |
2005/01/13 | 113 | 114 | 112 | 112 | 73,000 |
2005/01/12 | 115 | 115 | 113 | 113 | 140,000 |
2005/01/11 | 114 | 115 | 113 | 114 | 133,000 |
2005/01/07 | 114 | 114 | 112 | 113 | 173,000 |
2005/01/06 | 112 | 113 | 111 | 113 | 154,000 |
2005/01/05 | 108 | 112 | 108 | 112 | 230,000 |
2005/01/04 | 108 | 109 | 107 | 108 | 41,000 |