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 |
---|---|---|---|---|---|
2014/12/30 | 142 | 144 | 142 | 144 | 112,000 |
2014/12/29 | 141 | 143 | 141 | 142 | 149,000 |
2014/12/26 | 137 | 141 | 137 | 140 | 129,000 |
2014/12/25 | 137 | 139 | 136 | 137 | 524,000 |
2014/12/24 | 139 | 140 | 138 | 138 | 227,000 |
2014/12/22 | 140 | 141 | 139 | 139 | 133,000 |
2014/12/19 | 139 | 142 | 139 | 140 | 432,000 |
2014/12/18 | 139 | 141 | 139 | 140 | 276,000 |
2014/12/17 | 141 | 142 | 136 | 136 | 466,000 |
2014/12/16 | 142 | 144 | 140 | 142 | 208,000 |
2014/12/15 | 142 | 148 | 142 | 146 | 330,000 |
2014/12/12 | 144 | 147 | 144 | 144 | 228,000 |
2014/12/11 | 142 | 144 | 139 | 142 | 117,000 |
2014/12/10 | 145 | 146 | 143 | 144 | 253,000 |
2014/12/09 | 147 | 148 | 146 | 146 | 94,000 |
2014/12/08 | 149 | 149 | 147 | 148 | 120,000 |
2014/12/05 | 148 | 148 | 146 | 147 | 276,000 |
2014/12/04 | 150 | 150 | 148 | 149 | 181,000 |
2014/12/03 | 151 | 151 | 149 | 149 | 132,000 |
2014/12/02 | 150 | 151 | 149 | 151 | 75,000 |
2014/12/01 | 151 | 151 | 149 | 151 | 173,000 |
2014/11/28 | 150 | 152 | 149 | 151 | 289,000 |
2014/11/27 | 147 | 151 | 147 | 149 | 423,000 |
2014/11/26 | 146 | 147 | 145 | 146 | 102,000 |
2014/11/25 | 145 | 146 | 145 | 146 | 160,000 |
2014/11/21 | 146 | 146 | 144 | 145 | 73,000 |
2014/11/20 | 146 | 146 | 145 | 145 | 73,000 |
2014/11/19 | 147 | 147 | 145 | 145 | 186,000 |
2014/11/18 | 144 | 146 | 143 | 146 | 147,000 |
2014/11/17 | 146 | 147 | 142 | 142 | 250,000 |
2014/11/14 | 144 | 145 | 142 | 144 | 240,000 |
2014/11/13 | 145 | 147 | 143 | 144 | 540,000 |
2014/11/12 | 152 | 153 | 148 | 149 | 356,000 |
2014/11/11 | 152 | 153 | 151 | 152 | 223,000 |
2014/11/10 | 149 | 154 | 149 | 152 | 495,000 |
2014/11/07 | 150 | 151 | 149 | 151 | 268,000 |
2014/11/06 | 151 | 153 | 149 | 150 | 322,000 |
2014/11/05 | 150 | 152 | 149 | 152 | 280,000 |
2014/11/04 | 152 | 155 | 149 | 150 | 570,000 |
2014/10/31 | 155 | 156 | 149 | 151 | 1,574,000 |
2014/10/30 | 150 | 155 | 150 | 152 | 1,704,000 |
2014/10/29 | 146 | 153 | 146 | 150 | 1,068,000 |
2014/10/28 | 142 | 149 | 142 | 147 | 565,000 |
2014/10/27 | 141 | 143 | 140 | 143 | 90,000 |
2014/10/24 | 139 | 144 | 139 | 141 | 560,000 |
2014/10/23 | 141 | 146 | 138 | 139 | 321,000 |
2014/10/22 | 144 | 144 | 140 | 140 | 413,000 |
2014/10/21 | 144 | 144 | 137 | 139 | 309,000 |
2014/10/20 | 146 | 148 | 143 | 144 | 418,000 |
2014/10/17 | 138 | 150 | 136 | 142 | 1,473,000 |
2014/10/16 | 129 | 143 | 127 | 135 | 715,000 |
2014/10/15 | 132 | 134 | 130 | 132 | 194,000 |
2014/10/14 | 130 | 138 | 128 | 131 | 345,000 |
2014/10/10 | 134 | 136 | 131 | 134 | 426,000 |
2014/10/09 | 144 | 145 | 136 | 139 | 337,000 |
2014/10/08 | 142 | 144 | 142 | 142 | 177,000 |
2014/10/07 | 148 | 149 | 145 | 145 | 172,000 |
2014/10/06 | 152 | 152 | 148 | 149 | 347,000 |
2014/10/03 | 146 | 153 | 145 | 151 | 343,000 |
2014/10/02 | 145 | 147 | 142 | 146 | 441,000 |
2014/10/01 | 150 | 154 | 148 | 148 | 627,000 |
2014/09/30 | 149 | 151 | 148 | 151 | 245,000 |
2014/09/29 | 150 | 151 | 148 | 151 | 80,000 |
2014/09/26 | 147 | 150 | 147 | 150 | 179,000 |
2014/09/25 | 149 | 150 | 148 | 148 | 56,000 |
2014/09/24 | 151 | 151 | 148 | 149 | 101,000 |
2014/09/22 | 150 | 150 | 149 | 150 | 57,000 |
2014/09/19 | 147 | 149 | 147 | 149 | 173,000 |
2014/09/18 | 148 | 150 | 148 | 148 | 60,000 |
2014/09/17 | 150 | 151 | 146 | 147 | 202,000 |
2014/09/16 | 153 | 153 | 150 | 150 | 131,000 |
2014/09/12 | 151 | 153 | 151 | 153 | 175,000 |
2014/09/11 | 150 | 153 | 148 | 153 | 406,000 |
2014/09/10 | 148 | 149 | 146 | 148 | 147,000 |
2014/09/09 | 148 | 152 | 148 | 149 | 197,000 |
2014/09/08 | 148 | 149 | 147 | 148 | 81,000 |
2014/09/05 | 151 | 151 | 149 | 149 | 176,000 |
2014/09/04 | 152 | 153 | 150 | 151 | 148,000 |
2014/09/03 | 155 | 155 | 151 | 153 | 255,000 |
2014/09/02 | 153 | 156 | 152 | 154 | 996,000 |
2014/09/01 | 148 | 155 | 147 | 155 | 618,000 |
2014/08/29 | 148 | 149 | 146 | 148 | 119,000 |
2014/08/28 | 144 | 149 | 144 | 147 | 295,000 |
2014/08/27 | 142 | 144 | 141 | 143 | 102,000 |
2014/08/26 | 143 | 143 | 141 | 142 | 103,000 |
2014/08/25 | 144 | 144 | 142 | 143 | 155,000 |
2014/08/22 | 145 | 146 | 141 | 144 | 207,000 |
2014/08/21 | 147 | 147 | 145 | 145 | 89,000 |
2014/08/20 | 146 | 146 | 144 | 146 | 69,000 |
2014/08/19 | 147 | 147 | 144 | 146 | 148,000 |
2014/08/18 | 148 | 150 | 145 | 146 | 188,000 |
2014/08/15 | 150 | 152 | 149 | 150 | 184,000 |
2014/08/14 | 150 | 152 | 149 | 150 | 343,000 |
2014/08/13 | 150 | 152 | 148 | 151 | 353,000 |
2014/08/12 | 145 | 150 | 145 | 149 | 661,000 |
2014/08/11 | 142 | 149 | 141 | 147 | 915,000 |
2014/08/08 | 140 | 142 | 135 | 136 | 230,000 |
2014/08/07 | 138 | 140 | 137 | 140 | 447,000 |
2014/08/06 | 139 | 145 | 138 | 141 | 535,000 |
2014/08/05 | 147 | 148 | 139 | 140 | 372,000 |
2014/08/04 | 146 | 147 | 143 | 146 | 112,000 |
2014/08/01 | 146 | 147 | 145 | 146 | 289,000 |
2014/07/31 | 154 | 154 | 148 | 148 | 515,000 |
2014/07/30 | 151 | 153 | 150 | 153 | 422,000 |
2014/07/29 | 151 | 151 | 149 | 150 | 278,000 |
2014/07/28 | 152 | 152 | 151 | 151 | 151,000 |
2014/07/25 | 154 | 155 | 151 | 152 | 486,000 |
2014/07/24 | 151 | 156 | 151 | 155 | 509,000 |
2014/07/23 | 155 | 157 | 153 | 153 | 460,000 |
2014/07/22 | 157 | 161 | 155 | 155 | 1,410,000 |
2014/07/18 | 146 | 159 | 145 | 158 | 1,608,000 |
2014/07/17 | 157 | 159 | 151 | 152 | 955,000 |
2014/07/16 | 159 | 163 | 155 | 157 | 2,557,000 |
2014/07/15 | 159 | 159 | 153 | 154 | 994,000 |
2014/07/14 | 162 | 163 | 157 | 157 | 2,328,000 |
2014/07/11 | 146 | 154 | 144 | 153 | 1,666,000 |
2014/07/10 | 148 | 156 | 148 | 150 | 2,684,000 |
2014/07/09 | 146 | 152 | 145 | 148 | 882,000 |
2014/07/08 | 148 | 150 | 144 | 149 | 1,126,000 |
2014/07/07 | 142 | 145 | 141 | 144 | 840,000 |
2014/07/04 | 141 | 142 | 139 | 140 | 371,000 |
2014/07/03 | 143 | 144 | 141 | 141 | 344,000 |
2014/07/02 | 141 | 144 | 141 | 143 | 391,000 |
2014/07/01 | 137 | 141 | 137 | 141 | 551,000 |
2014/06/30 | 136 | 138 | 136 | 136 | 102,000 |
2014/06/27 | 138 | 139 | 135 | 136 | 336,000 |
2014/06/26 | 137 | 138 | 137 | 137 | 318,000 |
2014/06/25 | 139 | 140 | 137 | 137 | 183,000 |
2014/06/24 | 139 | 142 | 139 | 140 | 87,000 |
2014/06/23 | 141 | 142 | 140 | 142 | 118,000 |
2014/06/20 | 143 | 143 | 140 | 142 | 416,000 |
2014/06/19 | 145 | 147 | 141 | 142 | 824,000 |
2014/06/18 | 134 | 144 | 134 | 144 | 1,641,000 |
2014/06/17 | 130 | 136 | 130 | 134 | 660,000 |
2014/06/16 | 131 | 133 | 130 | 131 | 456,000 |
2014/06/13 | 129 | 132 | 129 | 132 | 93,000 |
2014/06/12 | 129 | 131 | 129 | 130 | 91,000 |
2014/06/11 | 129 | 131 | 128 | 131 | 153,000 |
2014/06/10 | 130 | 132 | 128 | 129 | 580,000 |
2014/06/09 | 128 | 132 | 128 | 131 | 630,000 |
2014/06/06 | 130 | 131 | 128 | 128 | 106,000 |
2014/06/05 | 130 | 130 | 128 | 129 | 173,000 |
2014/06/04 | 130 | 131 | 126 | 129 | 195,000 |
2014/06/03 | 129 | 132 | 129 | 130 | 331,000 |
2014/06/02 | 125 | 129 | 125 | 129 | 432,000 |
2014/05/30 | 126 | 130 | 124 | 124 | 700,000 |
2014/05/29 | 120 | 127 | 120 | 126 | 479,000 |
2014/05/28 | 121 | 122 | 120 | 120 | 214,000 |
2014/05/27 | 120 | 122 | 120 | 121 | 387,000 |
2014/05/26 | 118 | 123 | 118 | 122 | 635,000 |
2014/05/23 | 113 | 119 | 113 | 117 | 390,000 |
2014/05/22 | 111 | 115 | 109 | 113 | 599,000 |
2014/05/21 | 110 | 110 | 108 | 109 | 349,000 |
2014/05/20 | 110 | 112 | 110 | 111 | 420,000 |
2014/05/19 | 121 | 122 | 105 | 109 | 1,743,000 |
2014/05/16 | 125 | 126 | 121 | 122 | 432,000 |
2014/05/15 | 124 | 128 | 123 | 125 | 465,000 |
2014/05/14 | 124 | 126 | 123 | 126 | 386,000 |
2014/05/13 | 135 | 136 | 123 | 125 | 1,581,000 |
2014/05/12 | 152 | 152 | 146 | 146 | 282,000 |
2014/05/09 | 152 | 153 | 151 | 152 | 65,000 |
2014/05/08 | 152 | 153 | 150 | 151 | 129,000 |
2014/05/07 | 152 | 152 | 150 | 151 | 84,000 |
2014/05/02 | 152 | 154 | 151 | 153 | 149,000 |
2014/05/01 | 155 | 155 | 149 | 152 | 484,000 |
2014/04/30 | 156 | 158 | 153 | 154 | 193,000 |
2014/04/28 | 153 | 158 | 153 | 157 | 398,000 |
2014/04/25 | 157 | 158 | 151 | 156 | 1,051,000 |
2014/04/24 | 154 | 158 | 153 | 156 | 427,000 |
2014/04/23 | 152 | 154 | 152 | 154 | 64,000 |
2014/04/22 | 155 | 156 | 151 | 151 | 326,000 |
2014/04/21 | 156 | 157 | 154 | 156 | 251,000 |
2014/04/18 | 153 | 158 | 153 | 157 | 522,000 |
2014/04/17 | 152 | 153 | 151 | 153 | 228,000 |
2014/04/16 | 150 | 152 | 148 | 151 | 421,000 |
2014/04/15 | 152 | 154 | 151 | 151 | 379,000 |
2014/04/14 | 152 | 153 | 151 | 152 | 230,000 |
2014/04/11 | 151 | 154 | 149 | 153 | 354,000 |
2014/04/10 | 159 | 159 | 154 | 154 | 355,000 |
2014/04/09 | 157 | 160 | 156 | 158 | 480,000 |
2014/04/08 | 158 | 159 | 156 | 156 | 331,000 |
2014/04/07 | 158 | 161 | 158 | 160 | 314,000 |
2014/04/04 | 158 | 160 | 158 | 159 | 178,000 |
2014/04/03 | 158 | 160 | 158 | 160 | 221,000 |
2014/04/02 | 156 | 159 | 156 | 159 | 323,000 |
2014/04/01 | 156 | 157 | 154 | 156 | 229,000 |
2014/03/31 | 156 | 157 | 153 | 155 | 331,000 |
2014/03/28 | 153 | 155 | 153 | 154 | 48,000 |
2014/03/27 | 153 | 154 | 149 | 153 | 183,000 |
2014/03/26 | 160 | 160 | 155 | 156 | 133,000 |
2014/03/25 | 160 | 160 | 157 | 158 | 193,000 |
2014/03/24 | 156 | 161 | 155 | 161 | 271,000 |
2014/03/20 | 161 | 163 | 152 | 155 | 406,000 |
2014/03/19 | 161 | 164 | 157 | 163 | 585,000 |
2014/03/18 | 160 | 161 | 159 | 161 | 518,000 |
2014/03/17 | 155 | 160 | 154 | 157 | 251,000 |
2014/03/14 | 161 | 163 | 158 | 159 | 357,000 |
2014/03/13 | 166 | 166 | 163 | 165 | 362,000 |
2014/03/12 | 162 | 166 | 162 | 165 | 371,000 |
2014/03/11 | 164 | 166 | 162 | 165 | 588,000 |
2014/03/10 | 165 | 167 | 162 | 163 | 944,000 |
2014/03/07 | 157 | 164 | 157 | 164 | 1,496,000 |
2014/03/06 | 155 | 156 | 153 | 155 | 177,000 |
2014/03/05 | 157 | 157 | 155 | 155 | 211,000 |
2014/03/04 | 153 | 154 | 151 | 154 | 188,000 |
2014/03/03 | 156 | 157 | 150 | 153 | 494,000 |
2014/02/28 | 153 | 153 | 150 | 152 | 309,000 |
2014/02/27 | 157 | 157 | 155 | 155 | 239,000 |
2014/02/26 | 160 | 161 | 156 | 158 | 768,000 |
2014/02/25 | 162 | 163 | 159 | 162 | 671,000 |
2014/02/24 | 160 | 164 | 159 | 162 | 848,000 |
2014/02/21 | 157 | 160 | 156 | 159 | 464,000 |
2014/02/20 | 159 | 161 | 152 | 155 | 1,155,000 |
2014/02/19 | 155 | 162 | 155 | 159 | 1,293,000 |
2014/02/18 | 149 | 156 | 149 | 156 | 898,000 |
2014/02/17 | 152 | 153 | 145 | 149 | 764,000 |
2014/02/14 | 153 | 154 | 147 | 151 | 2,734,000 |
2014/02/13 | 178 | 179 | 171 | 173 | 841,000 |
2014/02/12 | 174 | 178 | 174 | 176 | 761,000 |
2014/02/10 | 168 | 173 | 168 | 171 | 616,000 |
2014/02/07 | 167 | 168 | 163 | 165 | 330,000 |
2014/02/06 | 154 | 162 | 153 | 161 | 412,000 |
2014/02/05 | 152 | 156 | 148 | 153 | 460,000 |
2014/02/04 | 143 | 153 | 141 | 146 | 902,000 |
2014/02/03 | 164 | 166 | 158 | 158 | 557,000 |
2014/01/31 | 175 | 178 | 163 | 169 | 1,192,000 |
2014/01/30 | 176 | 177 | 171 | 173 | 620,000 |
2014/01/29 | 179 | 181 | 176 | 180 | 918,000 |
2014/01/28 | 169 | 175 | 169 | 174 | 671,000 |
2014/01/27 | 166 | 171 | 166 | 168 | 418,000 |
2014/01/24 | 171 | 174 | 170 | 174 | 510,000 |
2014/01/23 | 183 | 185 | 175 | 175 | 1,047,000 |
2014/01/22 | 187 | 188 | 178 | 183 | 1,303,000 |
2014/01/21 | 189 | 191 | 185 | 186 | 943,000 |
2014/01/20 | 182 | 188 | 181 | 187 | 1,135,000 |
2014/01/17 | 181 | 183 | 177 | 182 | 518,000 |
2014/01/16 | 182 | 187 | 179 | 184 | 2,400,000 |
2014/01/15 | 173 | 179 | 173 | 179 | 1,720,000 |
2014/01/14 | 167 | 178 | 165 | 174 | 1,600,000 |
2014/01/10 | 168 | 171 | 165 | 170 | 1,179,000 |
2014/01/09 | 170 | 177 | 165 | 168 | 1,774,000 |
2014/01/08 | 160 | 170 | 159 | 170 | 2,334,000 |
2014/01/07 | 161 | 162 | 157 | 159 | 513,000 |
2014/01/06 | 161 | 162 | 157 | 162 | 1,184,000 |