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 |
|---|---|---|---|---|---|
| 2008/12/30 | 137 | 147 | 135 | 138 | 353,000 |
| 2008/12/29 | 141 | 145 | 138 | 139 | 401,000 |
| 2008/12/26 | 150 | 155 | 145 | 145 | 685,000 |
| 2008/12/25 | 154 | 155 | 138 | 148 | 795,000 |
| 2008/12/24 | 156 | 162 | 147 | 155 | 1,858,000 |
| 2008/12/22 | 145 | 160 | 145 | 159 | 2,989,000 |
| 2008/12/19 | 126 | 147 | 125 | 144 | 2,022,000 |
| 2008/12/18 | 124 | 127 | 120 | 124 | 333,000 |
| 2008/12/17 | 129 | 130 | 122 | 125 | 322,000 |
| 2008/12/16 | 130 | 131 | 127 | 130 | 208,000 |
| 2008/12/15 | 132 | 134 | 130 | 131 | 314,000 |
| 2008/12/12 | 131 | 135 | 126 | 128 | 756,000 |
| 2008/12/11 | 133 | 134 | 130 | 133 | 444,000 |
| 2008/12/10 | 129 | 134 | 129 | 133 | 482,000 |
| 2008/12/09 | 125 | 132 | 125 | 127 | 514,000 |
| 2008/12/08 | 125 | 126 | 120 | 124 | 336,000 |
| 2008/12/05 | 120 | 126 | 119 | 121 | 313,000 |
| 2008/12/04 | 134 | 136 | 119 | 125 | 847,000 |
| 2008/12/03 | 142 | 143 | 132 | 134 | 681,000 |
| 2008/12/02 | 131 | 144 | 129 | 139 | 1,259,000 |
| 2008/12/01 | 138 | 139 | 133 | 136 | 306,000 |
| 2008/11/28 | 133 | 137 | 128 | 136 | 430,000 |
| 2008/11/27 | 136 | 139 | 131 | 131 | 343,000 |
| 2008/11/26 | 127 | 137 | 124 | 134 | 332,000 |
| 2008/11/25 | 137 | 141 | 120 | 128 | 464,000 |
| 2008/11/21 | 128 | 135 | 124 | 132 | 610,000 |
| 2008/11/20 | 128 | 140 | 128 | 133 | 763,000 |
| 2008/11/19 | 146 | 149 | 138 | 138 | 1,252,000 |
| 2008/11/18 | 145 | 152 | 136 | 148 | 2,165,000 |
| 2008/11/17 | 132 | 144 | 129 | 141 | 1,634,000 |
| 2008/11/14 | 131 | 136 | 125 | 132 | 1,337,000 |
| 2008/11/13 | 123 | 132 | 117 | 124 | 940,000 |
| 2008/11/12 | 124 | 133 | 122 | 132 | 1,119,000 |
| 2008/11/11 | 111 | 124 | 111 | 122 | 837,000 |
| 2008/11/10 | 109 | 115 | 109 | 113 | 375,000 |
| 2008/11/07 | 105 | 108 | 102 | 106 | 283,000 |
| 2008/11/06 | 112 | 114 | 109 | 111 | 320,000 |
| 2008/11/05 | 122 | 122 | 117 | 117 | 482,000 |
| 2008/11/04 | 113 | 123 | 110 | 116 | 513,000 |
| 2008/10/31 | 113 | 116 | 107 | 109 | 463,000 |
| 2008/10/30 | 104 | 111 | 100 | 109 | 340,000 |
| 2008/10/29 | 111 | 113 | 99 | 104 | 438,000 |
| 2008/10/28 | 90 | 100 | 83 | 99 | 520,000 |
| 2008/10/27 | 102 | 108 | 86 | 91 | 740,000 |
| 2008/10/24 | 118 | 119 | 110 | 110 | 478,000 |
| 2008/10/23 | 116 | 118 | 111 | 118 | 664,000 |
| 2008/10/22 | 118 | 124 | 116 | 118 | 421,000 |
| 2008/10/21 | 122 | 124 | 116 | 118 | 333,000 |
| 2008/10/20 | 114 | 123 | 114 | 118 | 339,000 |
| 2008/10/17 | 122 | 125 | 113 | 113 | 451,000 |
| 2008/10/16 | 116 | 123 | 112 | 115 | 712,000 |
| 2008/10/15 | 132 | 134 | 128 | 131 | 551,000 |
| 2008/10/14 | 139 | 139 | 132 | 136 | 1,014,000 |
| 2008/10/10 | 118 | 119 | 104 | 119 | 1,347,000 |
| 2008/10/09 | 104 | 124 | 103 | 120 | 2,188,000 |
| 2008/10/08 | 129 | 130 | 90 | 98 | 2,214,000 |
| 2008/10/07 | 129 | 142 | 120 | 134 | 1,018,000 |
| 2008/10/06 | 159 | 161 | 141 | 142 | 1,759,000 |
| 2008/10/03 | 146 | 156 | 144 | 156 | 1,044,000 |
| 2008/10/02 | 153 | 159 | 140 | 144 | 1,272,000 |
| 2008/10/01 | 161 | 166 | 150 | 150 | 1,634,000 |
| 2008/09/30 | 135 | 157 | 135 | 155 | 1,388,000 |
| 2008/09/29 | 150 | 158 | 146 | 150 | 2,066,000 |
| 2008/09/26 | 137 | 145 | 136 | 145 | 1,283,000 |
| 2008/09/25 | 131 | 136 | 130 | 132 | 273,000 |
| 2008/09/24 | 129 | 134 | 126 | 131 | 363,000 |
| 2008/09/22 | 135 | 138 | 129 | 129 | 503,000 |
| 2008/09/19 | 133 | 137 | 128 | 132 | 866,000 |
| 2008/09/18 | 112 | 134 | 112 | 127 | 1,196,000 |
| 2008/09/17 | 125 | 126 | 116 | 116 | 598,000 |
| 2008/09/16 | 116 | 121 | 111 | 120 | 992,000 |
| 2008/09/12 | 135 | 136 | 131 | 135 | 494,000 |
| 2008/09/11 | 137 | 138 | 130 | 131 | 548,000 |
| 2008/09/10 | 143 | 146 | 129 | 129 | 993,000 |
| 2008/09/09 | 154 | 157 | 144 | 149 | 912,000 |
| 2008/09/08 | 155 | 159 | 151 | 159 | 735,000 |
| 2008/09/05 | 150 | 151 | 143 | 150 | 897,000 |
| 2008/09/04 | 170 | 172 | 158 | 160 | 639,000 |
| 2008/09/03 | 185 | 186 | 171 | 173 | 608,000 |
| 2008/09/02 | 195 | 195 | 184 | 185 | 1,599,000 |
| 2008/09/01 | 187 | 195 | 187 | 195 | 1,019,000 |
| 2008/08/29 | 184 | 190 | 181 | 189 | 826,000 |
| 2008/08/28 | 181 | 186 | 177 | 179 | 1,081,000 |
| 2008/08/27 | 166 | 182 | 161 | 181 | 1,027,000 |
| 2008/08/26 | 164 | 169 | 161 | 166 | 338,000 |
| 2008/08/25 | 166 | 172 | 166 | 168 | 329,000 |
| 2008/08/22 | 165 | 168 | 164 | 164 | 285,000 |
| 2008/08/21 | 174 | 176 | 165 | 166 | 793,000 |
| 2008/08/20 | 157 | 174 | 157 | 172 | 784,000 |
| 2008/08/19 | 159 | 162 | 155 | 161 | 584,000 |
| 2008/08/18 | 160 | 168 | 160 | 164 | 819,000 |
| 2008/08/15 | 175 | 181 | 153 | 159 | 1,367,000 |
| 2008/08/14 | 188 | 191 | 179 | 179 | 758,000 |
| 2008/08/13 | 185 | 193 | 183 | 193 | 469,000 |
| 2008/08/12 | 191 | 194 | 181 | 184 | 719,000 |
| 2008/08/11 | 201 | 202 | 193 | 195 | 443,000 |
| 2008/08/08 | 196 | 202 | 193 | 198 | 895,000 |
| 2008/08/07 | 209 | 211 | 200 | 200 | 1,299,000 |
| 2008/08/06 | 195 | 206 | 194 | 206 | 1,395,000 |
| 2008/08/05 | 179 | 192 | 177 | 188 | 1,269,000 |
| 2008/08/04 | 190 | 192 | 175 | 180 | 1,115,000 |
| 2008/08/01 | 204 | 204 | 189 | 198 | 1,186,000 |
| 2008/07/31 | 211 | 216 | 195 | 203 | 2,154,000 |
| 2008/07/30 | 202 | 211 | 201 | 211 | 3,029,000 |
| 2008/07/29 | 200 | 205 | 197 | 199 | 1,458,000 |
| 2008/07/28 | 206 | 207 | 193 | 203 | 1,968,000 |
| 2008/07/25 | 190 | 203 | 189 | 202 | 3,113,000 |
| 2008/07/24 | 187 | 195 | 182 | 195 | 1,992,000 |
| 2008/07/23 | 185 | 193 | 185 | 188 | 2,917,000 |
| 2008/07/22 | 174 | 180 | 173 | 180 | 1,250,000 |
| 2008/07/18 | 168 | 174 | 165 | 170 | 1,168,000 |
| 2008/07/17 | 165 | 168 | 161 | 166 | 1,027,000 |
| 2008/07/16 | 160 | 166 | 147 | 155 | 1,603,000 |
| 2008/07/15 | 174 | 183 | 163 | 165 | 1,322,000 |
| 2008/07/14 | 180 | 187 | 174 | 176 | 2,105,000 |
| 2008/07/11 | 181 | 188 | 170 | 177 | 4,016,000 |
| 2008/07/10 | 155 | 177 | 154 | 176 | 4,735,000 |
| 2008/07/09 | 147 | 162 | 146 | 157 | 2,440,000 |
| 2008/07/08 | 161 | 167 | 142 | 142 | 3,145,000 |
| 2008/07/07 | 155 | 160 | 150 | 159 | 999,000 |
| 2008/07/04 | 150 | 158 | 149 | 153 | 1,318,000 |
| 2008/07/03 | 146 | 153 | 142 | 147 | 1,339,000 |
| 2008/07/02 | 137 | 150 | 137 | 149 | 2,715,000 |
| 2008/07/01 | 136 | 140 | 134 | 136 | 538,000 |
| 2008/06/30 | 131 | 133 | 128 | 131 | 206,000 |
| 2008/06/27 | 127 | 136 | 126 | 130 | 571,000 |
| 2008/06/26 | 123 | 145 | 123 | 137 | 1,483,000 |
| 2008/06/25 | 125 | 126 | 121 | 125 | 306,000 |
| 2008/06/24 | 131 | 133 | 126 | 128 | 416,000 |
| 2008/06/23 | 125 | 135 | 122 | 135 | 855,000 |
| 2008/06/20 | 156 | 156 | 120 | 125 | 1,503,000 |
| 2008/06/19 | 161 | 164 | 148 | 151 | 1,414,000 |
| 2008/06/18 | 144 | 161 | 142 | 157 | 1,598,000 |
| 2008/06/17 | 140 | 146 | 135 | 144 | 1,374,000 |
| 2008/06/16 | 128 | 141 | 120 | 138 | 1,213,000 |
| 2008/06/13 | 135 | 138 | 119 | 127 | 692,000 |
| 2008/06/12 | 124 | 138 | 121 | 131 | 2,163,000 |
| 2008/06/11 | 102 | 129 | 100 | 129 | 2,301,000 |
| 2008/06/10 | 108 | 110 | 100 | 101 | 376,000 |
| 2008/06/09 | 105 | 108 | 103 | 108 | 387,000 |
| 2008/06/06 | 110 | 121 | 104 | 112 | 3,132,000 |
| 2008/06/05 | 90 | 100 | 90 | 100 | 482,000 |
| 2008/06/04 | 88 | 88 | 87 | 88 | 41,000 |
| 2008/06/03 | 88 | 88 | 86 | 87 | 33,000 |
| 2008/06/02 | 87 | 88 | 87 | 88 | 51,000 |
| 2008/05/30 | 89 | 90 | 88 | 88 | 44,000 |
| 2008/05/29 | 88 | 89 | 88 | 89 | 22,000 |
| 2008/05/28 | 90 | 90 | 87 | 88 | 65,000 |
| 2008/05/27 | 89 | 90 | 89 | 90 | 12,000 |
| 2008/05/26 | 89 | 90 | 88 | 88 | 22,000 |
| 2008/05/23 | 89 | 90 | 89 | 90 | 21,000 |
| 2008/05/22 | 87 | 90 | 87 | 90 | 56,000 |
| 2008/05/21 | 91 | 91 | 88 | 89 | 63,000 |
| 2008/05/20 | 91 | 92 | 90 | 92 | 51,000 |
| 2008/05/19 | 90 | 91 | 88 | 90 | 88,000 |
| 2008/05/16 | 87 | 87 | 86 | 87 | 43,000 |
| 2008/05/15 | 88 | 89 | 88 | 88 | 85,000 |
| 2008/05/14 | 85 | 88 | 85 | 87 | 55,000 |
| 2008/05/13 | 87 | 87 | 85 | 85 | 87,000 |
| 2008/05/12 | 83 | 85 | 83 | 84 | 63,000 |
| 2008/05/09 | 85 | 86 | 84 | 84 | 40,000 |
| 2008/05/08 | 84 | 86 | 84 | 86 | 33,000 |
| 2008/05/07 | 87 | 88 | 85 | 87 | 58,000 |
| 2008/05/02 | 84 | 86 | 82 | 84 | 122,000 |
| 2008/05/01 | 85 | 91 | 82 | 83 | 238,000 |
| 2008/04/30 | 83 | 89 | 83 | 87 | 295,000 |
| 2008/04/28 | 80 | 80 | 79 | 79 | 43,000 |
| 2008/04/25 | 81 | 83 | 80 | 80 | 47,000 |
| 2008/04/24 | 80 | 82 | 80 | 80 | 47,000 |
| 2008/04/23 | 80 | 80 | 78 | 78 | 4,000 |
| 2008/04/22 | 78 | 82 | 76 | 78 | 117,000 |
| 2008/04/21 | 80 | 80 | 77 | 78 | 49,000 |
| 2008/04/18 | 78 | 79 | 77 | 79 | 54,000 |
| 2008/04/17 | 79 | 79 | 77 | 78 | 39,000 |
| 2008/04/16 | 76 | 78 | 76 | 77 | 11,000 |
| 2008/04/15 | 76 | 77 | 76 | 76 | 26,000 |
| 2008/04/14 | 76 | 78 | 75 | 78 | 27,000 |
| 2008/04/11 | 78 | 78 | 77 | 78 | 12,000 |
| 2008/04/10 | 78 | 78 | 76 | 78 | 30,000 |
| 2008/04/09 | 78 | 78 | 77 | 78 | 13,000 |
| 2008/04/08 | 78 | 78 | 77 | 77 | 21,000 |
| 2008/04/07 | 78 | 78 | 77 | 78 | 8,000 |
| 2008/04/04 | 77 | 81 | 77 | 77 | 58,000 |
| 2008/04/03 | 77 | 77 | 74 | 77 | 25,000 |
| 2008/04/02 | 77 | 79 | 77 | 77 | 9,000 |
| 2008/04/01 | 80 | 85 | 75 | 76 | 102,000 |
| 2008/03/31 | 80 | 80 | 76 | 76 | 12,000 |
| 2008/03/28 | 77 | 79 | 76 | 79 | 28,000 |
| 2008/03/27 | 77 | 78 | 77 | 78 | 3,000 |
| 2008/03/26 | 81 | 81 | 77 | 77 | 10,000 |
| 2008/03/25 | 79 | 80 | 76 | 79 | 34,000 |
| 2008/03/24 | 78 | 79 | 75 | 78 | 26,000 |
| 2008/03/21 | 76 | 79 | 70 | 77 | 83,000 |
| 2008/03/19 | 75 | 76 | 73 | 74 | 21,000 |
| 2008/03/18 | 70 | 75 | 70 | 73 | 23,000 |
| 2008/03/17 | 70 | 72 | 70 | 72 | 38,000 |
| 2008/03/14 | 76 | 79 | 73 | 74 | 32,000 |
| 2008/03/13 | 79 | 79 | 75 | 77 | 19,000 |
| 2008/03/12 | 81 | 81 | 80 | 81 | 17,000 |
| 2008/03/11 | 73 | 80 | 71 | 79 | 86,000 |
| 2008/03/10 | 81 | 84 | 77 | 80 | 75,000 |
| 2008/03/07 | 87 | 87 | 84 | 84 | 64,000 |
| 2008/03/06 | 90 | 90 | 88 | 88 | 87,000 |
| 2008/03/05 | 93 | 93 | 88 | 89 | 168,000 |
| 2008/03/04 | 87 | 88 | 84 | 88 | 30,000 |
| 2008/03/03 | 86 | 87 | 83 | 87 | 32,000 |
| 2008/02/29 | 88 | 88 | 85 | 87 | 46,000 |
| 2008/02/28 | 87 | 90 | 87 | 89 | 51,000 |
| 2008/02/27 | 90 | 90 | 87 | 89 | 41,000 |
| 2008/02/26 | 90 | 91 | 86 | 87 | 104,000 |
| 2008/02/25 | 85 | 92 | 85 | 89 | 260,000 |
| 2008/02/22 | 77 | 105 | 77 | 84 | 1,200,000 |
| 2008/02/21 | 78 | 78 | 76 | 77 | 13,000 |
| 2008/02/20 | 80 | 80 | 76 | 77 | 43,000 |
| 2008/02/19 | 79 | 81 | 78 | 79 | 56,000 |
| 2008/02/18 | 77 | 79 | 76 | 76 | 37,000 |
| 2008/02/15 | 75 | 77 | 75 | 76 | 21,000 |
| 2008/02/14 | 76 | 78 | 76 | 78 | 59,000 |
| 2008/02/13 | 75 | 78 | 75 | 76 | 23,000 |
| 2008/02/12 | 80 | 80 | 75 | 76 | 17,000 |
| 2008/02/08 | 80 | 81 | 76 | 81 | 118,000 |
| 2008/02/07 | 84 | 84 | 80 | 81 | 34,000 |
| 2008/02/06 | 83 | 84 | 81 | 84 | 102,000 |
| 2008/02/05 | 87 | 88 | 84 | 85 | 79,000 |
| 2008/02/04 | 81 | 88 | 81 | 88 | 102,000 |
| 2008/02/01 | 80 | 84 | 79 | 81 | 101,000 |
| 2008/01/31 | 79 | 80 | 77 | 80 | 35,000 |
| 2008/01/30 | 79 | 79 | 76 | 79 | 42,000 |
| 2008/01/29 | 80 | 80 | 77 | 79 | 50,000 |
| 2008/01/28 | 75 | 76 | 73 | 76 | 44,000 |
| 2008/01/25 | 73 | 76 | 73 | 75 | 115,000 |
| 2008/01/24 | 70 | 74 | 70 | 73 | 68,000 |
| 2008/01/23 | 67 | 77 | 67 | 68 | 191,000 |
| 2008/01/22 | 69 | 69 | 64 | 64 | 147,000 |
| 2008/01/21 | 70 | 76 | 67 | 68 | 122,000 |
| 2008/01/18 | 65 | 74 | 65 | 70 | 125,000 |
| 2008/01/17 | 66 | 69 | 63 | 66 | 154,000 |
| 2008/01/16 | 67 | 68 | 62 | 64 | 300,000 |
| 2008/01/15 | 82 | 86 | 70 | 75 | 166,000 |
| 2008/01/11 | 82 | 83 | 77 | 77 | 107,000 |
| 2008/01/10 | 88 | 88 | 81 | 82 | 79,000 |
| 2008/01/09 | 86 | 89 | 82 | 86 | 44,000 |
| 2008/01/08 | 87 | 90 | 86 | 86 | 36,000 |
| 2008/01/07 | 89 | 90 | 87 | 87 | 32,000 |
| 2008/01/04 | 86 | 92 | 86 | 89 | 25,000 |