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 |
|---|---|---|---|---|---|
| 2006/12/29 | 190 | 192 | 188 | 189 | 86,000 |
| 2006/12/28 | 193 | 195 | 189 | 190 | 144,000 |
| 2006/12/27 | 196 | 196 | 192 | 195 | 86,000 |
| 2006/12/26 | 196 | 198 | 191 | 196 | 206,000 |
| 2006/12/25 | 201 | 222 | 197 | 200 | 1,276,000 |
| 2006/12/22 | 199 | 203 | 198 | 203 | 219,000 |
| 2006/12/21 | 203 | 209 | 197 | 197 | 277,000 |
| 2006/12/20 | 208 | 208 | 200 | 206 | 257,000 |
| 2006/12/19 | 196 | 204 | 196 | 203 | 448,000 |
| 2006/12/18 | 208 | 211 | 198 | 200 | 502,000 |
| 2006/12/15 | 222 | 222 | 204 | 211 | 1,015,000 |
| 2006/12/14 | 221 | 233 | 216 | 217 | 2,114,000 |
| 2006/12/13 | 188 | 212 | 187 | 211 | 1,182,000 |
| 2006/12/12 | 184 | 189 | 182 | 186 | 187,000 |
| 2006/12/11 | 185 | 187 | 181 | 183 | 147,000 |
| 2006/12/08 | 184 | 187 | 183 | 185 | 62,000 |
| 2006/12/07 | 187 | 187 | 185 | 185 | 51,000 |
| 2006/12/06 | 189 | 189 | 185 | 186 | 74,000 |
| 2006/12/05 | 190 | 193 | 185 | 189 | 189,000 |
| 2006/12/04 | 191 | 191 | 183 | 187 | 145,000 |
| 2006/12/01 | 194 | 198 | 193 | 195 | 125,000 |
| 2006/11/30 | 200 | 203 | 196 | 196 | 293,000 |
| 2006/11/29 | 189 | 198 | 189 | 198 | 288,000 |
| 2006/11/28 | 175 | 185 | 175 | 185 | 137,000 |
| 2006/11/27 | 182 | 192 | 182 | 184 | 106,000 |
| 2006/11/24 | 177 | 190 | 177 | 187 | 332,000 |
| 2006/11/22 | 176 | 186 | 171 | 185 | 403,000 |
| 2006/11/21 | 166 | 169 | 162 | 162 | 232,000 |
| 2006/11/20 | 172 | 172 | 160 | 162 | 391,000 |
| 2006/11/17 | 185 | 187 | 172 | 175 | 469,000 |
| 2006/11/16 | 191 | 193 | 188 | 189 | 213,000 |
| 2006/11/15 | 203 | 204 | 195 | 195 | 111,000 |
| 2006/11/14 | 191 | 200 | 190 | 198 | 140,000 |
| 2006/11/13 | 196 | 201 | 180 | 190 | 371,000 |
| 2006/11/10 | 198 | 215 | 190 | 200 | 487,000 |
| 2006/11/09 | 213 | 213 | 202 | 202 | 432,000 |
| 2006/11/08 | 221 | 222 | 216 | 216 | 131,000 |
| 2006/11/07 | 222 | 225 | 220 | 222 | 168,000 |
| 2006/11/06 | 226 | 226 | 220 | 221 | 147,000 |
| 2006/11/02 | 229 | 229 | 226 | 227 | 153,000 |
| 2006/11/01 | 225 | 231 | 221 | 230 | 302,000 |
| 2006/10/31 | 220 | 223 | 219 | 222 | 124,000 |
| 2006/10/30 | 223 | 223 | 216 | 219 | 288,000 |
| 2006/10/27 | 224 | 229 | 222 | 224 | 700,000 |
| 2006/10/26 | 236 | 240 | 233 | 234 | 412,000 |
| 2006/10/25 | 245 | 249 | 234 | 235 | 371,000 |
| 2006/10/24 | 246 | 253 | 243 | 246 | 422,000 |
| 2006/10/23 | 240 | 245 | 237 | 244 | 284,000 |
| 2006/10/20 | 236 | 241 | 236 | 240 | 233,000 |
| 2006/10/19 | 245 | 245 | 238 | 240 | 156,000 |
| 2006/10/18 | 236 | 243 | 235 | 243 | 254,000 |
| 2006/10/17 | 243 | 243 | 235 | 235 | 183,000 |
| 2006/10/16 | 244 | 245 | 239 | 240 | 313,000 |
| 2006/10/13 | 228 | 234 | 223 | 234 | 328,000 |
| 2006/10/12 | 220 | 227 | 217 | 220 | 277,000 |
| 2006/10/11 | 228 | 236 | 222 | 225 | 444,000 |
| 2006/10/10 | 233 | 241 | 227 | 228 | 465,000 |
| 2006/10/06 | 247 | 249 | 241 | 241 | 181,000 |
| 2006/10/05 | 251 | 254 | 243 | 246 | 334,000 |
| 2006/10/04 | 251 | 268 | 245 | 247 | 952,000 |
| 2006/10/03 | 255 | 255 | 248 | 252 | 247,000 |
| 2006/10/02 | 260 | 262 | 253 | 255 | 205,000 |
| 2006/09/29 | 267 | 267 | 261 | 263 | 239,000 |
| 2006/09/28 | 251 | 263 | 248 | 258 | 501,000 |
| 2006/09/27 | 239 | 250 | 239 | 247 | 306,000 |
| 2006/09/26 | 244 | 247 | 242 | 242 | 79,000 |
| 2006/09/25 | 244 | 248 | 238 | 243 | 220,000 |
| 2006/09/22 | 246 | 249 | 241 | 242 | 158,000 |
| 2006/09/21 | 255 | 258 | 243 | 251 | 173,000 |
| 2006/09/20 | 255 | 260 | 253 | 253 | 179,000 |
| 2006/09/19 | 257 | 268 | 257 | 259 | 352,000 |
| 2006/09/15 | 260 | 268 | 257 | 260 | 331,000 |
| 2006/09/14 | 271 | 280 | 262 | 262 | 442,000 |
| 2006/09/13 | 288 | 293 | 262 | 270 | 542,000 |
| 2006/09/12 | 311 | 312 | 285 | 285 | 1,674,000 |
| 2006/09/11 | 295 | 305 | 292 | 303 | 1,620,000 |
| 2006/09/08 | 284 | 290 | 283 | 290 | 241,000 |
| 2006/09/07 | 284 | 286 | 282 | 286 | 134,000 |
| 2006/09/06 | 292 | 295 | 287 | 288 | 278,000 |
| 2006/09/05 | 293 | 296 | 287 | 294 | 430,000 |
| 2006/09/04 | 281 | 294 | 279 | 289 | 1,214,000 |
| 2006/09/01 | 280 | 282 | 273 | 279 | 550,000 |
| 2006/08/31 | 286 | 288 | 278 | 279 | 368,000 |
| 2006/08/30 | 293 | 299 | 284 | 286 | 463,000 |
| 2006/08/29 | 286 | 303 | 280 | 292 | 1,676,000 |
| 2006/08/28 | 293 | 296 | 280 | 286 | 1,501,000 |
| 2006/08/25 | 325 | 337 | 301 | 303 | 4,888,000 |
| 2006/08/24 | 300 | 321 | 296 | 321 | 2,364,000 |
| 2006/08/23 | 306 | 306 | 292 | 300 | 1,737,000 |
| 2006/08/22 | 307 | 317 | 298 | 307 | 3,006,000 |
| 2006/08/21 | 280 | 299 | 274 | 299 | 1,919,000 |
| 2006/08/18 | 274 | 282 | 268 | 279 | 918,000 |
| 2006/08/17 | 277 | 278 | 270 | 272 | 439,000 |
| 2006/08/16 | 280 | 283 | 268 | 269 | 1,830,000 |
| 2006/08/15 | 246 | 285 | 246 | 275 | 7,026,000 |
| 2006/08/14 | 241 | 246 | 241 | 245 | 378,000 |
| 2006/08/11 | 245 | 253 | 241 | 245 | 1,103,000 |
| 2006/08/10 | 239 | 242 | 238 | 242 | 139,000 |
| 2006/08/09 | 242 | 244 | 236 | 244 | 150,000 |
| 2006/08/08 | 240 | 252 | 229 | 243 | 305,000 |
| 2006/08/07 | 249 | 254 | 240 | 241 | 214,000 |
| 2006/08/04 | 262 | 262 | 252 | 252 | 243,000 |
| 2006/08/03 | 269 | 270 | 259 | 259 | 296,000 |
| 2006/08/02 | 257 | 273 | 256 | 264 | 826,000 |
| 2006/08/01 | 266 | 269 | 257 | 261 | 304,000 |
| 2006/07/31 | 257 | 286 | 257 | 265 | 1,541,000 |
| 2006/07/28 | 261 | 268 | 260 | 262 | 513,000 |
| 2006/07/27 | 258 | 273 | 254 | 263 | 559,000 |
| 2006/07/26 | 288 | 292 | 260 | 260 | 1,765,000 |
| 2006/07/25 | 255 | 275 | 251 | 275 | 1,998,000 |
| 2006/07/24 | 245 | 258 | 239 | 243 | 517,000 |
| 2006/07/21 | 247 | 266 | 243 | 249 | 984,000 |
| 2006/07/20 | 240 | 261 | 234 | 261 | 670,000 |
| 2006/07/19 | 232 | 239 | 207 | 221 | 659,000 |
| 2006/07/18 | 249 | 253 | 221 | 224 | 718,000 |
| 2006/07/14 | 260 | 274 | 255 | 262 | 393,000 |
| 2006/07/13 | 255 | 284 | 252 | 265 | 341,000 |
| 2006/07/12 | 275 | 279 | 261 | 265 | 319,000 |
| 2006/07/11 | 287 | 293 | 275 | 280 | 353,000 |
| 2006/07/10 | 281 | 291 | 273 | 291 | 357,000 |
| 2006/07/07 | 305 | 307 | 281 | 291 | 551,000 |
| 2006/07/06 | 305 | 310 | 295 | 298 | 603,000 |
| 2006/07/05 | 314 | 322 | 309 | 310 | 631,000 |
| 2006/07/04 | 330 | 330 | 316 | 324 | 547,000 |
| 2006/07/03 | 331 | 333 | 326 | 327 | 392,000 |
| 2006/06/30 | 331 | 340 | 326 | 327 | 1,560,000 |
| 2006/06/29 | 333 | 334 | 326 | 327 | 590,000 |
| 2006/06/28 | 325 | 332 | 311 | 323 | 1,243,000 |
| 2006/06/27 | 325 | 340 | 312 | 319 | 1,227,000 |
| 2006/06/26 | 350 | 358 | 320 | 325 | 2,029,000 |
| 2006/06/23 | 359 | 368 | 343 | 352 | 3,114,000 |
| 2006/06/22 | 336 | 355 | 335 | 352 | 4,758,000 |
| 2006/06/21 | 305 | 330 | 298 | 327 | 2,803,000 |
| 2006/06/20 | 300 | 313 | 290 | 296 | 1,324,000 |
| 2006/06/19 | 293 | 318 | 293 | 302 | 2,721,000 |
| 2006/06/16 | 271 | 305 | 270 | 298 | 4,872,000 |
| 2006/06/15 | 264 | 267 | 257 | 261 | 810,000 |
| 2006/06/14 | 242 | 261 | 240 | 250 | 1,199,000 |
| 2006/06/13 | 258 | 273 | 240 | 248 | 2,074,000 |
| 2006/06/12 | 234 | 276 | 230 | 268 | 6,007,000 |
| 2006/06/09 | 228 | 240 | 209 | 223 | 1,058,000 |
| 2006/06/08 | 218 | 236 | 203 | 219 | 1,276,000 |
| 2006/06/07 | 245 | 256 | 228 | 228 | 562,000 |
| 2006/06/06 | 257 | 262 | 244 | 246 | 459,000 |
| 2006/06/05 | 257 | 273 | 253 | 259 | 446,000 |
| 2006/06/02 | 272 | 279 | 220 | 269 | 1,470,000 |
| 2006/06/01 | 305 | 317 | 271 | 272 | 1,623,000 |
| 2006/05/31 | 303 | 311 | 283 | 288 | 747,000 |
| 2006/05/30 | 335 | 340 | 315 | 318 | 332,000 |
| 2006/05/29 | 354 | 354 | 337 | 340 | 415,000 |
| 2006/05/26 | 350 | 359 | 333 | 344 | 389,000 |
| 2006/05/25 | 354 | 370 | 348 | 350 | 886,000 |
| 2006/05/24 | 343 | 364 | 336 | 355 | 998,000 |
| 2006/05/23 | 340 | 354 | 331 | 333 | 627,000 |
| 2006/05/22 | 355 | 386 | 341 | 352 | 1,933,000 |
| 2006/05/19 | 335 | 345 | 331 | 340 | 404,000 |
| 2006/05/18 | 318 | 343 | 318 | 335 | 705,000 |
| 2006/05/17 | 336 | 348 | 325 | 338 | 1,094,000 |
| 2006/05/16 | 369 | 370 | 316 | 325 | 939,000 |
| 2006/05/15 | 383 | 387 | 361 | 366 | 521,000 |
| 2006/05/12 | 370 | 385 | 370 | 381 | 726,000 |
| 2006/05/11 | 411 | 425 | 391 | 395 | 624,000 |
| 2006/05/10 | 430 | 432 | 406 | 416 | 731,000 |
| 2006/05/09 | 439 | 448 | 424 | 431 | 987,000 |
| 2006/05/08 | 459 | 459 | 436 | 444 | 964,000 |
| 2006/05/02 | 433 | 459 | 428 | 444 | 1,085,000 |
| 2006/05/01 | 470 | 473 | 436 | 443 | 1,735,000 |
| 2006/04/28 | 492 | 506 | 454 | 459 | 8,637,000 |
| 2006/04/27 | 451 | 491 | 446 | 482 | 9,479,000 |
| 2006/04/26 | 433 | 450 | 423 | 445 | 2,795,000 |
| 2006/04/25 | 397 | 438 | 394 | 428 | 2,284,000 |
| 2006/04/24 | 390 | 422 | 380 | 402 | 1,764,000 |
| 2006/04/21 | 434 | 454 | 373 | 400 | 7,452,000 |
| 2006/04/20 | 510 | 520 | 409 | 424 | 8,557,000 |
| 2006/04/19 | 464 | 514 | 460 | 509 | 10,024,000 |
| 2006/04/18 | 418 | 460 | 412 | 459 | 4,653,000 |
| 2006/04/17 | 448 | 457 | 420 | 423 | 5,942,000 |
| 2006/04/14 | 418 | 444 | 416 | 438 | 7,400,000 |
| 2006/04/13 | 409 | 433 | 393 | 423 | 9,387,000 |
| 2006/04/12 | 376 | 420 | 370 | 419 | 8,390,000 |
| 2006/04/11 | 380 | 402 | 365 | 372 | 8,830,000 |
| 2006/04/10 | 359 | 402 | 355 | 395 | 18,878,000 |
| 2006/04/07 | 302 | 331 | 297 | 323 | 8,902,000 |
| 2006/04/06 | 304 | 316 | 292 | 300 | 4,254,000 |
| 2006/04/05 | 277 | 320 | 277 | 309 | 13,626,000 |
| 2006/04/04 | 250 | 288 | 248 | 282 | 11,989,000 |
| 2006/04/03 | 225 | 245 | 225 | 242 | 2,279,000 |
| 2006/03/31 | 212 | 227 | 210 | 227 | 564,000 |
| 2006/03/30 | 209 | 214 | 207 | 214 | 308,000 |
| 2006/03/29 | 203 | 208 | 202 | 206 | 141,000 |
| 2006/03/28 | 197 | 203 | 197 | 203 | 38,000 |
| 2006/03/27 | 203 | 203 | 197 | 198 | 95,000 |
| 2006/03/24 | 196 | 209 | 196 | 202 | 383,000 |
| 2006/03/23 | 196 | 200 | 196 | 196 | 104,000 |
| 2006/03/22 | 194 | 197 | 193 | 196 | 71,000 |
| 2006/03/20 | 190 | 196 | 190 | 196 | 103,000 |
| 2006/03/17 | 197 | 198 | 193 | 195 | 65,000 |
| 2006/03/16 | 203 | 204 | 198 | 199 | 94,000 |
| 2006/03/15 | 206 | 207 | 203 | 203 | 76,000 |
| 2006/03/14 | 201 | 206 | 199 | 205 | 220,000 |
| 2006/03/13 | 198 | 202 | 197 | 197 | 258,000 |
| 2006/03/10 | 186 | 202 | 186 | 195 | 506,000 |
| 2006/03/09 | 180 | 186 | 180 | 186 | 98,000 |
| 2006/03/08 | 178 | 179 | 174 | 179 | 38,000 |
| 2006/03/07 | 178 | 179 | 177 | 178 | 54,000 |
| 2006/03/06 | 186 | 186 | 178 | 178 | 103,000 |
| 2006/03/03 | 179 | 184 | 179 | 184 | 66,000 |
| 2006/03/02 | 189 | 190 | 184 | 186 | 44,000 |
| 2006/03/01 | 188 | 190 | 187 | 188 | 78,000 |
| 2006/02/28 | 195 | 197 | 192 | 192 | 50,000 |
| 2006/02/27 | 196 | 200 | 195 | 195 | 122,000 |
| 2006/02/24 | 193 | 196 | 190 | 195 | 143,000 |
| 2006/02/23 | 183 | 194 | 183 | 188 | 135,000 |
| 2006/02/22 | 179 | 185 | 175 | 185 | 132,000 |
| 2006/02/21 | 162 | 178 | 162 | 175 | 322,000 |
| 2006/02/20 | 180 | 180 | 167 | 167 | 320,000 |
| 2006/02/17 | 190 | 200 | 183 | 185 | 265,000 |
| 2006/02/16 | 193 | 196 | 190 | 190 | 126,000 |
| 2006/02/15 | 200 | 202 | 193 | 195 | 149,000 |
| 2006/02/14 | 190 | 197 | 176 | 194 | 331,000 |
| 2006/02/13 | 210 | 210 | 194 | 195 | 192,000 |
| 2006/02/10 | 214 | 214 | 206 | 210 | 243,000 |
| 2006/02/09 | 218 | 219 | 215 | 216 | 130,000 |
| 2006/02/08 | 222 | 222 | 216 | 217 | 235,000 |
| 2006/02/07 | 223 | 223 | 220 | 222 | 232,000 |
| 2006/02/06 | 217 | 221 | 216 | 219 | 260,000 |
| 2006/02/03 | 218 | 218 | 215 | 216 | 114,000 |
| 2006/02/02 | 218 | 219 | 215 | 218 | 92,000 |
| 2006/02/01 | 219 | 219 | 214 | 216 | 237,000 |
| 2006/01/31 | 222 | 222 | 220 | 220 | 131,000 |
| 2006/01/30 | 225 | 225 | 221 | 221 | 221,000 |
| 2006/01/27 | 230 | 230 | 218 | 219 | 1,225,000 |
| 2006/01/26 | 204 | 210 | 203 | 210 | 202,000 |
| 2006/01/25 | 200 | 208 | 200 | 206 | 237,000 |
| 2006/01/24 | 192 | 202 | 192 | 198 | 79,000 |
| 2006/01/23 | 198 | 200 | 190 | 193 | 216,000 |
| 2006/01/20 | 209 | 214 | 202 | 202 | 365,000 |
| 2006/01/19 | 190 | 211 | 189 | 207 | 594,000 |
| 2006/01/18 | 220 | 220 | 170 | 188 | 1,198,000 |
| 2006/01/17 | 227 | 230 | 223 | 224 | 287,000 |
| 2006/01/16 | 231 | 231 | 229 | 230 | 250,000 |
| 2006/01/13 | 228 | 229 | 226 | 229 | 167,000 |
| 2006/01/12 | 228 | 230 | 226 | 228 | 163,000 |
| 2006/01/11 | 231 | 232 | 226 | 229 | 309,000 |
| 2006/01/10 | 235 | 235 | 231 | 231 | 337,000 |
| 2006/01/06 | 226 | 232 | 225 | 230 | 538,000 |
| 2006/01/05 | 224 | 228 | 223 | 228 | 282,000 |
| 2006/01/04 | 223 | 224 | 221 | 222 | 91,000 |