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 |
---|---|---|---|---|---|
2013/12/30 | 154 | 161 | 154 | 160 | 1,074,000 |
2013/12/27 | 155 | 156 | 151 | 153 | 453,000 |
2013/12/26 | 153 | 157 | 152 | 155 | 1,097,000 |
2013/12/25 | 147 | 154 | 147 | 153 | 1,086,000 |
2013/12/24 | 157 | 157 | 148 | 149 | 1,307,000 |
2013/12/20 | 156 | 158 | 150 | 158 | 1,367,000 |
2013/12/19 | 158 | 162 | 158 | 159 | 1,724,000 |
2013/12/18 | 163 | 164 | 157 | 158 | 2,928,000 |
2013/12/17 | 150 | 160 | 150 | 157 | 2,520,000 |
2013/12/16 | 152 | 155 | 149 | 151 | 1,622,000 |
2013/12/13 | 150 | 152 | 149 | 152 | 1,240,000 |
2013/12/12 | 148 | 151 | 148 | 148 | 835,000 |
2013/12/11 | 145 | 148 | 143 | 148 | 1,037,000 |
2013/12/10 | 147 | 147 | 142 | 146 | 1,074,000 |
2013/12/09 | 145 | 148 | 144 | 147 | 1,202,000 |
2013/12/06 | 144 | 145 | 142 | 143 | 546,000 |
2013/12/05 | 141 | 146 | 141 | 145 | 978,000 |
2013/12/04 | 141 | 143 | 138 | 142 | 889,000 |
2013/12/03 | 142 | 144 | 140 | 142 | 1,071,000 |
2013/12/02 | 138 | 141 | 137 | 141 | 1,043,000 |
2013/11/29 | 137 | 139 | 136 | 138 | 580,000 |
2013/11/28 | 137 | 139 | 137 | 139 | 1,013,000 |
2013/11/27 | 136 | 138 | 135 | 137 | 935,000 |
2013/11/26 | 136 | 136 | 133 | 136 | 368,000 |
2013/11/25 | 136 | 139 | 135 | 136 | 593,000 |
2013/11/22 | 134 | 138 | 133 | 137 | 944,000 |
2013/11/21 | 134 | 134 | 132 | 134 | 474,000 |
2013/11/20 | 132 | 134 | 132 | 133 | 195,000 |
2013/11/19 | 132 | 134 | 132 | 133 | 224,000 |
2013/11/18 | 133 | 135 | 131 | 132 | 650,000 |
2013/11/15 | 134 | 134 | 129 | 132 | 841,000 |
2013/11/14 | 132 | 138 | 132 | 133 | 742,000 |
2013/11/13 | 136 | 136 | 133 | 133 | 301,000 |
2013/11/12 | 135 | 136 | 134 | 136 | 172,000 |
2013/11/11 | 137 | 138 | 135 | 136 | 257,000 |
2013/11/08 | 133 | 139 | 133 | 137 | 495,000 |
2013/11/07 | 140 | 141 | 133 | 134 | 1,607,000 |
2013/11/06 | 137 | 141 | 133 | 139 | 925,000 |
2013/11/05 | 145 | 147 | 136 | 138 | 1,828,000 |
2013/11/01 | 130 | 145 | 129 | 138 | 6,470,000 |
2013/10/31 | 127 | 128 | 124 | 125 | 130,000 |
2013/10/30 | 126 | 129 | 126 | 127 | 240,000 |
2013/10/29 | 125 | 126 | 124 | 126 | 72,000 |
2013/10/28 | 124 | 127 | 123 | 127 | 110,000 |
2013/10/25 | 125 | 126 | 122 | 123 | 316,000 |
2013/10/24 | 124 | 127 | 123 | 126 | 215,000 |
2013/10/23 | 129 | 132 | 125 | 126 | 628,000 |
2013/10/22 | 127 | 130 | 126 | 130 | 283,000 |
2013/10/21 | 126 | 127 | 125 | 127 | 70,000 |
2013/10/18 | 122 | 127 | 122 | 126 | 309,000 |
2013/10/17 | 124 | 125 | 123 | 124 | 195,000 |
2013/10/16 | 123 | 123 | 121 | 122 | 104,000 |
2013/10/15 | 123 | 126 | 123 | 123 | 75,000 |
2013/10/11 | 124 | 125 | 122 | 125 | 168,000 |
2013/10/10 | 121 | 123 | 120 | 122 | 102,000 |
2013/10/09 | 116 | 122 | 116 | 121 | 146,000 |
2013/10/08 | 117 | 119 | 114 | 118 | 311,000 |
2013/10/07 | 122 | 122 | 117 | 118 | 142,000 |
2013/10/04 | 122 | 123 | 121 | 121 | 140,000 |
2013/10/03 | 123 | 124 | 122 | 124 | 202,000 |
2013/10/02 | 127 | 129 | 123 | 125 | 329,000 |
2013/10/01 | 126 | 129 | 126 | 127 | 233,000 |
2013/09/30 | 128 | 129 | 125 | 126 | 415,000 |
2013/09/27 | 129 | 132 | 127 | 130 | 1,012,000 |
2013/09/26 | 127 | 129 | 123 | 128 | 719,000 |
2013/09/25 | 130 | 131 | 126 | 126 | 288,000 |
2013/09/24 | 128 | 132 | 126 | 130 | 418,000 |
2013/09/20 | 128 | 130 | 127 | 128 | 856,000 |
2013/09/19 | 130 | 131 | 128 | 128 | 698,000 |
2013/09/18 | 132 | 133 | 128 | 129 | 1,100,000 |
2013/09/17 | 127 | 130 | 125 | 130 | 1,095,000 |
2013/09/13 | 124 | 127 | 123 | 125 | 697,000 |
2013/09/12 | 122 | 125 | 120 | 125 | 1,457,000 |
2013/09/11 | 122 | 123 | 119 | 121 | 1,301,000 |
2013/09/10 | 113 | 118 | 113 | 117 | 574,000 |
2013/09/09 | 111 | 113 | 110 | 112 | 364,000 |
2013/09/06 | 109 | 110 | 107 | 109 | 265,000 |
2013/09/05 | 108 | 109 | 107 | 108 | 188,000 |
2013/09/04 | 104 | 107 | 104 | 107 | 198,000 |
2013/09/03 | 103 | 105 | 102 | 105 | 162,000 |
2013/09/02 | 103 | 103 | 101 | 102 | 76,000 |
2013/08/30 | 104 | 105 | 101 | 102 | 112,000 |
2013/08/29 | 103 | 104 | 103 | 103 | 22,000 |
2013/08/28 | 104 | 104 | 103 | 104 | 70,000 |
2013/08/27 | 105 | 107 | 105 | 106 | 18,000 |
2013/08/26 | 107 | 107 | 105 | 106 | 74,000 |
2013/08/23 | 107 | 109 | 107 | 107 | 56,000 |
2013/08/22 | 107 | 107 | 106 | 106 | 51,000 |
2013/08/21 | 108 | 109 | 107 | 108 | 11,000 |
2013/08/20 | 108 | 110 | 108 | 108 | 85,000 |
2013/08/19 | 107 | 108 | 107 | 108 | 43,000 |
2013/08/16 | 107 | 108 | 107 | 108 | 58,000 |
2013/08/15 | 108 | 109 | 108 | 108 | 134,000 |
2013/08/14 | 110 | 111 | 108 | 110 | 117,000 |
2013/08/13 | 107 | 110 | 107 | 110 | 141,000 |
2013/08/12 | 108 | 110 | 106 | 107 | 225,000 |
2013/08/09 | 115 | 116 | 114 | 114 | 94,000 |
2013/08/08 | 115 | 116 | 112 | 116 | 71,000 |
2013/08/07 | 116 | 116 | 115 | 115 | 61,000 |
2013/08/06 | 115 | 118 | 115 | 117 | 142,000 |
2013/08/05 | 115 | 116 | 114 | 115 | 81,000 |
2013/08/02 | 114 | 115 | 114 | 114 | 122,000 |
2013/08/01 | 111 | 114 | 111 | 113 | 156,000 |
2013/07/31 | 113 | 113 | 111 | 113 | 80,000 |
2013/07/30 | 110 | 113 | 110 | 112 | 114,000 |
2013/07/29 | 115 | 116 | 110 | 112 | 179,000 |
2013/07/26 | 116 | 117 | 115 | 117 | 94,000 |
2013/07/25 | 117 | 118 | 116 | 116 | 171,000 |
2013/07/24 | 119 | 119 | 116 | 117 | 131,000 |
2013/07/23 | 118 | 119 | 117 | 118 | 116,000 |
2013/07/22 | 118 | 119 | 117 | 118 | 81,000 |
2013/07/19 | 120 | 121 | 116 | 118 | 242,000 |
2013/07/18 | 121 | 122 | 120 | 122 | 226,000 |
2013/07/17 | 124 | 124 | 120 | 122 | 193,000 |
2013/07/16 | 122 | 124 | 121 | 124 | 241,000 |
2013/07/12 | 122 | 123 | 120 | 121 | 340,000 |
2013/07/11 | 119 | 122 | 119 | 122 | 379,000 |
2013/07/10 | 120 | 124 | 117 | 120 | 951,000 |
2013/07/09 | 115 | 120 | 115 | 119 | 831,000 |
2013/07/08 | 116 | 117 | 113 | 114 | 412,000 |
2013/07/05 | 111 | 115 | 111 | 115 | 457,000 |
2013/07/04 | 110 | 112 | 109 | 111 | 263,000 |
2013/07/03 | 110 | 111 | 109 | 111 | 235,000 |
2013/07/02 | 110 | 112 | 108 | 110 | 319,000 |
2013/07/01 | 109 | 110 | 107 | 109 | 144,000 |
2013/06/28 | 105 | 108 | 104 | 107 | 140,000 |
2013/06/27 | 103 | 104 | 100 | 104 | 141,000 |
2013/06/26 | 108 | 108 | 100 | 101 | 230,000 |
2013/06/25 | 109 | 109 | 104 | 106 | 233,000 |
2013/06/24 | 111 | 113 | 109 | 110 | 128,000 |
2013/06/21 | 106 | 111 | 105 | 111 | 182,000 |
2013/06/20 | 110 | 111 | 108 | 110 | 152,000 |
2013/06/19 | 108 | 112 | 108 | 112 | 384,000 |
2013/06/18 | 106 | 109 | 106 | 107 | 191,000 |
2013/06/17 | 100 | 107 | 100 | 106 | 352,000 |
2013/06/14 | 104 | 105 | 101 | 102 | 209,000 |
2013/06/13 | 103 | 104 | 100 | 101 | 178,000 |
2013/06/12 | 101 | 107 | 101 | 105 | 166,000 |
2013/06/11 | 106 | 108 | 104 | 104 | 172,000 |
2013/06/10 | 106 | 108 | 104 | 108 | 300,000 |
2013/06/07 | 102 | 105 | 97 | 100 | 441,000 |
2013/06/06 | 111 | 113 | 104 | 107 | 322,000 |
2013/06/05 | 114 | 118 | 112 | 114 | 382,000 |
2013/06/04 | 113 | 116 | 110 | 114 | 454,000 |
2013/06/03 | 119 | 119 | 114 | 114 | 166,000 |
2013/05/31 | 123 | 123 | 118 | 119 | 118,000 |
2013/05/30 | 125 | 125 | 120 | 121 | 179,000 |
2013/05/29 | 122 | 126 | 121 | 125 | 360,000 |
2013/05/28 | 117 | 122 | 116 | 120 | 254,000 |
2013/05/27 | 120 | 122 | 119 | 120 | 203,000 |
2013/05/24 | 124 | 128 | 120 | 123 | 316,000 |
2013/05/23 | 134 | 135 | 122 | 122 | 770,000 |
2013/05/22 | 135 | 136 | 133 | 135 | 582,000 |
2013/05/21 | 134 | 137 | 130 | 133 | 1,045,000 |
2013/05/20 | 134 | 134 | 132 | 132 | 364,000 |
2013/05/17 | 123 | 131 | 122 | 129 | 609,000 |
2013/05/16 | 130 | 131 | 113 | 125 | 1,179,000 |
2013/05/15 | 140 | 141 | 130 | 130 | 1,040,000 |
2013/05/14 | 142 | 146 | 134 | 139 | 1,995,000 |
2013/05/13 | 157 | 163 | 156 | 162 | 728,000 |
2013/05/10 | 156 | 158 | 152 | 158 | 689,000 |
2013/05/09 | 153 | 158 | 153 | 155 | 683,000 |
2013/05/08 | 150 | 154 | 148 | 153 | 905,000 |
2013/05/07 | 149 | 151 | 148 | 149 | 425,000 |
2013/05/02 | 146 | 148 | 145 | 147 | 164,000 |
2013/05/01 | 150 | 151 | 145 | 146 | 604,000 |
2013/04/30 | 146 | 151 | 145 | 150 | 444,000 |
2013/04/26 | 151 | 152 | 146 | 147 | 824,000 |
2013/04/25 | 146 | 159 | 145 | 154 | 2,403,000 |
2013/04/24 | 146 | 149 | 144 | 145 | 1,129,000 |
2013/04/23 | 144 | 145 | 141 | 144 | 593,000 |
2013/04/22 | 142 | 145 | 142 | 143 | 661,000 |
2013/04/19 | 144 | 146 | 137 | 141 | 1,344,000 |
2013/04/18 | 136 | 142 | 136 | 140 | 468,000 |
2013/04/17 | 137 | 139 | 136 | 138 | 244,000 |
2013/04/16 | 133 | 137 | 130 | 136 | 364,000 |
2013/04/15 | 137 | 139 | 132 | 136 | 452,000 |
2013/04/12 | 136 | 143 | 135 | 137 | 1,327,000 |
2013/04/11 | 136 | 139 | 135 | 136 | 280,000 |
2013/04/10 | 137 | 138 | 135 | 135 | 275,000 |
2013/04/09 | 140 | 141 | 135 | 138 | 570,000 |
2013/04/08 | 139 | 141 | 138 | 140 | 630,000 |
2013/04/05 | 140 | 141 | 136 | 137 | 542,000 |
2013/04/04 | 138 | 140 | 135 | 139 | 303,000 |
2013/04/03 | 136 | 142 | 133 | 142 | 721,000 |
2013/04/02 | 136 | 138 | 114 | 135 | 946,000 |
2013/04/01 | 136 | 144 | 135 | 139 | 1,371,000 |
2013/03/29 | 137 | 141 | 134 | 136 | 1,119,000 |
2013/03/28 | 124 | 150 | 124 | 142 | 5,537,000 |
2013/03/27 | 125 | 126 | 123 | 124 | 312,000 |
2013/03/26 | 127 | 127 | 123 | 126 | 433,000 |
2013/03/25 | 127 | 132 | 125 | 127 | 2,022,000 |
2013/03/22 | 125 | 128 | 119 | 127 | 1,549,000 |
2013/03/21 | 126 | 129 | 123 | 125 | 1,590,000 |
2013/03/19 | 117 | 127 | 117 | 123 | 1,407,000 |
2013/03/18 | 117 | 119 | 115 | 117 | 461,000 |
2013/03/15 | 120 | 123 | 118 | 120 | 427,000 |
2013/03/14 | 120 | 121 | 118 | 120 | 535,000 |
2013/03/13 | 114 | 121 | 112 | 120 | 927,000 |
2013/03/12 | 117 | 118 | 113 | 115 | 1,037,000 |
2013/03/11 | 110 | 114 | 109 | 114 | 1,017,000 |
2013/03/08 | 106 | 110 | 106 | 108 | 1,154,000 |
2013/03/07 | 105 | 106 | 104 | 105 | 260,000 |
2013/03/06 | 105 | 106 | 103 | 104 | 228,000 |
2013/03/05 | 106 | 106 | 104 | 104 | 203,000 |
2013/03/04 | 106 | 107 | 105 | 105 | 132,000 |
2013/03/01 | 105 | 106 | 104 | 105 | 142,000 |
2013/02/28 | 104 | 106 | 104 | 105 | 196,000 |
2013/02/27 | 104 | 104 | 101 | 103 | 319,000 |
2013/02/26 | 104 | 106 | 103 | 104 | 320,000 |
2013/02/25 | 108 | 109 | 107 | 107 | 220,000 |
2013/02/22 | 105 | 106 | 103 | 105 | 185,000 |
2013/02/21 | 106 | 109 | 105 | 105 | 535,000 |
2013/02/20 | 102 | 106 | 102 | 105 | 281,000 |
2013/02/19 | 100 | 102 | 99 | 100 | 156,000 |
2013/02/18 | 100 | 101 | 98 | 100 | 200,000 |
2013/02/15 | 103 | 103 | 94 | 99 | 509,000 |
2013/02/14 | 108 | 111 | 102 | 103 | 1,097,000 |
2013/02/13 | 107 | 109 | 95 | 101 | 987,000 |
2013/02/12 | 112 | 112 | 107 | 107 | 437,000 |
2013/02/08 | 111 | 111 | 108 | 109 | 297,000 |
2013/02/07 | 110 | 112 | 110 | 111 | 256,000 |
2013/02/06 | 110 | 111 | 108 | 109 | 377,000 |
2013/02/05 | 107 | 110 | 106 | 110 | 322,000 |
2013/02/04 | 108 | 109 | 107 | 107 | 219,000 |
2013/02/01 | 106 | 108 | 105 | 106 | 192,000 |
2013/01/31 | 106 | 107 | 105 | 105 | 330,000 |
2013/01/30 | 103 | 106 | 102 | 106 | 612,000 |
2013/01/29 | 101 | 103 | 101 | 102 | 116,000 |
2013/01/28 | 102 | 103 | 101 | 101 | 211,000 |
2013/01/25 | 102 | 102 | 100 | 102 | 186,000 |
2013/01/24 | 98 | 101 | 98 | 100 | 173,000 |
2013/01/23 | 100 | 103 | 98 | 98 | 699,000 |
2013/01/22 | 99 | 101 | 98 | 100 | 452,000 |
2013/01/21 | 98 | 99 | 97 | 99 | 172,000 |
2013/01/18 | 99 | 100 | 97 | 98 | 231,000 |
2013/01/17 | 101 | 103 | 97 | 97 | 425,000 |
2013/01/16 | 101 | 101 | 96 | 99 | 556,000 |
2013/01/15 | 99 | 102 | 99 | 100 | 264,000 |
2013/01/11 | 101 | 103 | 99 | 100 | 648,000 |
2013/01/10 | 99 | 101 | 98 | 99 | 508,000 |
2013/01/09 | 95 | 98 | 94 | 97 | 288,000 |
2013/01/08 | 95 | 98 | 95 | 96 | 247,000 |
2013/01/07 | 96 | 96 | 94 | 95 | 297,000 |
2013/01/04 | 95 | 96 | 94 | 95 | 203,000 |