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 |
---|---|---|---|---|---|
2015/12/30 | 158 | 161 | 157 | 160 | 72,000 |
2015/12/29 | 158 | 160 | 157 | 158 | 53,000 |
2015/12/28 | 157 | 160 | 157 | 158 | 50,000 |
2015/12/25 | 157 | 160 | 151 | 156 | 202,000 |
2015/12/24 | 163 | 164 | 157 | 159 | 179,000 |
2015/12/22 | 165 | 165 | 162 | 163 | 59,000 |
2015/12/21 | 163 | 165 | 162 | 164 | 77,000 |
2015/12/18 | 166 | 167 | 164 | 166 | 117,000 |
2015/12/17 | 163 | 167 | 163 | 166 | 238,000 |
2015/12/16 | 162 | 164 | 161 | 163 | 83,000 |
2015/12/15 | 165 | 165 | 161 | 161 | 60,000 |
2015/12/14 | 161 | 164 | 159 | 163 | 200,000 |
2015/12/11 | 163 | 166 | 163 | 166 | 215,000 |
2015/12/10 | 163 | 165 | 161 | 161 | 106,000 |
2015/12/09 | 162 | 167 | 162 | 164 | 178,000 |
2015/12/08 | 167 | 167 | 162 | 163 | 231,000 |
2015/12/07 | 168 | 168 | 166 | 167 | 62,000 |
2015/12/04 | 167 | 169 | 166 | 168 | 67,000 |
2015/12/03 | 169 | 169 | 166 | 169 | 126,000 |
2015/12/02 | 170 | 170 | 168 | 170 | 87,000 |
2015/12/01 | 168 | 170 | 168 | 170 | 205,000 |
2015/11/30 | 168 | 169 | 166 | 167 | 362,000 |
2015/11/27 | 165 | 168 | 164 | 167 | 288,000 |
2015/11/26 | 163 | 166 | 163 | 165 | 136,000 |
2015/11/25 | 164 | 166 | 161 | 163 | 119,000 |
2015/11/24 | 165 | 166 | 163 | 163 | 104,000 |
2015/11/20 | 166 | 167 | 163 | 165 | 81,000 |
2015/11/19 | 162 | 167 | 161 | 166 | 382,000 |
2015/11/18 | 158 | 162 | 158 | 160 | 88,000 |
2015/11/17 | 161 | 163 | 159 | 159 | 97,000 |
2015/11/16 | 162 | 164 | 160 | 161 | 101,000 |
2015/11/13 | 161 | 164 | 161 | 164 | 131,000 |
2015/11/12 | 161 | 164 | 160 | 162 | 319,000 |
2015/11/11 | 161 | 163 | 160 | 162 | 219,000 |
2015/11/10 | 160 | 162 | 160 | 161 | 81,000 |
2015/11/09 | 160 | 161 | 159 | 161 | 72,000 |
2015/11/06 | 160 | 161 | 159 | 160 | 49,000 |
2015/11/05 | 159 | 160 | 157 | 159 | 164,000 |
2015/11/04 | 158 | 160 | 157 | 157 | 77,000 |
2015/11/02 | 158 | 160 | 156 | 157 | 50,000 |
2015/10/30 | 159 | 159 | 155 | 158 | 558,000 |
2015/10/29 | 157 | 157 | 155 | 155 | 85,000 |
2015/10/28 | 155 | 157 | 154 | 156 | 142,000 |
2015/10/27 | 155 | 156 | 154 | 155 | 61,000 |
2015/10/26 | 152 | 155 | 152 | 155 | 172,000 |
2015/10/23 | 150 | 153 | 150 | 152 | 167,000 |
2015/10/22 | 151 | 151 | 149 | 150 | 77,000 |
2015/10/21 | 151 | 152 | 149 | 151 | 65,000 |
2015/10/20 | 149 | 152 | 148 | 151 | 196,000 |
2015/10/19 | 151 | 151 | 146 | 149 | 96,000 |
2015/10/16 | 151 | 153 | 151 | 151 | 89,000 |
2015/10/15 | 150 | 152 | 149 | 150 | 61,000 |
2015/10/14 | 149 | 152 | 149 | 149 | 110,000 |
2015/10/13 | 152 | 153 | 149 | 150 | 96,000 |
2015/10/09 | 150 | 155 | 148 | 150 | 514,000 |
2015/10/08 | 145 | 150 | 144 | 150 | 358,000 |
2015/10/07 | 142 | 146 | 141 | 144 | 169,000 |
2015/10/06 | 143 | 145 | 142 | 142 | 107,000 |
2015/10/05 | 141 | 144 | 141 | 141 | 70,000 |
2015/10/02 | 140 | 141 | 138 | 139 | 31,000 |
2015/10/01 | 138 | 141 | 136 | 140 | 83,000 |
2015/09/30 | 136 | 139 | 135 | 138 | 44,000 |
2015/09/29 | 138 | 138 | 134 | 135 | 114,000 |
2015/09/28 | 140 | 140 | 139 | 140 | 44,000 |
2015/09/25 | 136 | 139 | 136 | 139 | 104,000 |
2015/09/24 | 137 | 140 | 135 | 138 | 139,000 |
2015/09/18 | 141 | 142 | 139 | 142 | 89,000 |
2015/09/17 | 144 | 144 | 142 | 143 | 46,000 |
2015/09/16 | 144 | 146 | 143 | 143 | 26,000 |
2015/09/15 | 145 | 146 | 142 | 145 | 60,000 |
2015/09/14 | 146 | 147 | 143 | 145 | 109,000 |
2015/09/11 | 142 | 146 | 141 | 144 | 164,000 |
2015/09/10 | 140 | 143 | 139 | 142 | 73,000 |
2015/09/09 | 140 | 146 | 139 | 145 | 175,000 |
2015/09/08 | 141 | 141 | 136 | 137 | 60,000 |
2015/09/07 | 137 | 142 | 134 | 140 | 135,000 |
2015/09/04 | 147 | 147 | 138 | 141 | 163,000 |
2015/09/03 | 149 | 150 | 146 | 146 | 99,000 |
2015/09/02 | 147 | 151 | 145 | 147 | 139,000 |
2015/09/01 | 153 | 154 | 148 | 148 | 113,000 |
2015/08/31 | 155 | 155 | 151 | 152 | 121,000 |
2015/08/28 | 150 | 154 | 149 | 154 | 235,000 |
2015/08/27 | 152 | 152 | 146 | 146 | 193,000 |
2015/08/26 | 142 | 151 | 142 | 148 | 269,000 |
2015/08/25 | 138 | 150 | 134 | 142 | 446,000 |
2015/08/24 | 155 | 160 | 147 | 148 | 527,000 |
2015/08/21 | 166 | 167 | 163 | 164 | 120,000 |
2015/08/20 | 170 | 172 | 168 | 169 | 148,000 |
2015/08/19 | 170 | 173 | 170 | 172 | 154,000 |
2015/08/18 | 168 | 171 | 168 | 170 | 181,000 |
2015/08/17 | 165 | 169 | 165 | 168 | 134,000 |
2015/08/14 | 166 | 170 | 165 | 168 | 175,000 |
2015/08/13 | 162 | 169 | 162 | 168 | 127,000 |
2015/08/12 | 165 | 165 | 162 | 163 | 84,000 |
2015/08/11 | 164 | 166 | 163 | 164 | 75,000 |
2015/08/10 | 164 | 168 | 161 | 165 | 271,000 |
2015/08/07 | 165 | 167 | 165 | 167 | 135,000 |
2015/08/06 | 166 | 169 | 166 | 167 | 156,000 |
2015/08/05 | 166 | 169 | 166 | 166 | 116,000 |
2015/08/04 | 168 | 168 | 165 | 166 | 97,000 |
2015/08/03 | 168 | 169 | 166 | 167 | 57,000 |
2015/07/31 | 168 | 169 | 167 | 168 | 50,000 |
2015/07/30 | 168 | 168 | 166 | 167 | 108,000 |
2015/07/29 | 170 | 172 | 165 | 166 | 199,000 |
2015/07/28 | 168 | 172 | 167 | 170 | 134,000 |
2015/07/27 | 175 | 177 | 168 | 168 | 852,000 |
2015/07/24 | 172 | 175 | 171 | 174 | 258,000 |
2015/07/23 | 168 | 174 | 167 | 173 | 410,000 |
2015/07/22 | 169 | 169 | 167 | 167 | 70,000 |
2015/07/21 | 166 | 170 | 165 | 170 | 225,000 |
2015/07/17 | 166 | 166 | 164 | 166 | 63,000 |
2015/07/16 | 164 | 167 | 164 | 166 | 91,000 |
2015/07/15 | 165 | 171 | 164 | 164 | 554,000 |
2015/07/14 | 167 | 168 | 165 | 167 | 325,000 |
2015/07/13 | 163 | 168 | 163 | 165 | 207,000 |
2015/07/10 | 161 | 165 | 159 | 164 | 272,000 |
2015/07/09 | 157 | 160 | 150 | 160 | 247,000 |
2015/07/08 | 166 | 168 | 162 | 162 | 162,000 |
2015/07/07 | 167 | 168 | 166 | 167 | 122,000 |
2015/07/06 | 168 | 169 | 164 | 165 | 119,000 |
2015/07/03 | 169 | 172 | 169 | 171 | 129,000 |
2015/07/02 | 172 | 173 | 169 | 170 | 103,000 |
2015/07/01 | 170 | 173 | 169 | 171 | 174,000 |
2015/06/30 | 168 | 171 | 167 | 169 | 133,000 |
2015/06/29 | 170 | 172 | 168 | 171 | 208,000 |
2015/06/26 | 174 | 175 | 172 | 175 | 161,000 |
2015/06/25 | 176 | 176 | 173 | 174 | 95,000 |
2015/06/24 | 176 | 176 | 174 | 176 | 135,000 |
2015/06/23 | 175 | 177 | 173 | 174 | 112,000 |
2015/06/22 | 171 | 177 | 171 | 175 | 300,000 |
2015/06/19 | 173 | 175 | 172 | 172 | 88,000 |
2015/06/18 | 174 | 176 | 172 | 173 | 293,000 |
2015/06/17 | 174 | 178 | 173 | 174 | 314,000 |
2015/06/16 | 175 | 177 | 172 | 174 | 338,000 |
2015/06/15 | 171 | 175 | 171 | 174 | 222,000 |
2015/06/12 | 170 | 172 | 170 | 170 | 54,000 |
2015/06/11 | 171 | 171 | 169 | 169 | 144,000 |
2015/06/10 | 171 | 172 | 170 | 171 | 112,000 |
2015/06/09 | 175 | 175 | 171 | 172 | 171,000 |
2015/06/08 | 177 | 178 | 175 | 176 | 200,000 |
2015/06/05 | 177 | 177 | 175 | 175 | 90,000 |
2015/06/04 | 179 | 179 | 175 | 176 | 535,000 |
2015/06/03 | 175 | 179 | 174 | 178 | 647,000 |
2015/06/02 | 169 | 176 | 169 | 176 | 801,000 |
2015/06/01 | 169 | 170 | 167 | 169 | 230,000 |
2015/05/29 | 168 | 170 | 167 | 169 | 147,000 |
2015/05/28 | 173 | 174 | 167 | 167 | 361,000 |
2015/05/27 | 170 | 172 | 169 | 172 | 135,000 |
2015/05/26 | 171 | 173 | 170 | 171 | 317,000 |
2015/05/25 | 164 | 172 | 164 | 172 | 747,000 |
2015/05/22 | 166 | 167 | 164 | 164 | 79,000 |
2015/05/21 | 166 | 168 | 165 | 166 | 152,000 |
2015/05/20 | 165 | 167 | 165 | 166 | 289,000 |
2015/05/19 | 162 | 165 | 161 | 165 | 198,000 |
2015/05/18 | 163 | 163 | 157 | 162 | 687,000 |
2015/05/15 | 170 | 171 | 160 | 162 | 1,127,000 |
2015/05/14 | 168 | 171 | 167 | 169 | 1,011,000 |
2015/05/13 | 178 | 181 | 177 | 178 | 319,000 |
2015/05/12 | 180 | 180 | 177 | 180 | 283,000 |
2015/05/11 | 179 | 180 | 178 | 179 | 330,000 |
2015/05/08 | 180 | 181 | 178 | 179 | 205,000 |
2015/05/07 | 176 | 179 | 176 | 179 | 296,000 |
2015/05/01 | 178 | 182 | 177 | 177 | 314,000 |
2015/04/30 | 176 | 180 | 175 | 178 | 373,000 |
2015/04/28 | 180 | 182 | 179 | 179 | 434,000 |
2015/04/27 | 179 | 182 | 174 | 182 | 928,000 |
2015/04/24 | 195 | 198 | 175 | 176 | 6,606,000 |
2015/04/23 | 176 | 180 | 176 | 180 | 545,000 |
2015/04/22 | 172 | 177 | 172 | 175 | 303,000 |
2015/04/21 | 175 | 175 | 171 | 171 | 200,000 |
2015/04/20 | 174 | 177 | 173 | 174 | 275,000 |
2015/04/17 | 175 | 178 | 172 | 176 | 633,000 |
2015/04/16 | 174 | 175 | 174 | 174 | 135,000 |
2015/04/15 | 175 | 176 | 174 | 176 | 221,000 |
2015/04/14 | 174 | 176 | 174 | 175 | 591,000 |
2015/04/13 | 172 | 172 | 169 | 171 | 276,000 |
2015/04/10 | 170 | 173 | 168 | 170 | 273,000 |
2015/04/09 | 170 | 173 | 168 | 170 | 636,000 |
2015/04/08 | 170 | 173 | 170 | 171 | 456,000 |
2015/04/07 | 165 | 172 | 164 | 170 | 550,000 |
2015/04/06 | 168 | 169 | 165 | 165 | 288,000 |
2015/04/03 | 163 | 168 | 161 | 168 | 794,000 |
2015/04/02 | 161 | 164 | 160 | 162 | 333,000 |
2015/04/01 | 164 | 164 | 160 | 162 | 370,000 |
2015/03/31 | 162 | 165 | 160 | 163 | 528,000 |
2015/03/30 | 168 | 170 | 159 | 163 | 1,158,000 |
2015/03/27 | 177 | 183 | 171 | 171 | 1,102,000 |
2015/03/26 | 179 | 183 | 177 | 180 | 1,561,000 |
2015/03/25 | 175 | 186 | 175 | 183 | 3,559,000 |
2015/03/24 | 175 | 175 | 172 | 174 | 332,000 |
2015/03/23 | 177 | 179 | 174 | 175 | 836,000 |
2015/03/20 | 170 | 176 | 169 | 176 | 637,000 |
2015/03/19 | 171 | 172 | 166 | 171 | 688,000 |
2015/03/18 | 175 | 177 | 171 | 172 | 1,040,000 |
2015/03/17 | 170 | 176 | 165 | 175 | 1,522,000 |
2015/03/16 | 169 | 180 | 167 | 170 | 1,576,000 |
2015/03/13 | 168 | 172 | 163 | 170 | 2,217,000 |
2015/03/12 | 158 | 188 | 158 | 173 | 15,061,000 |
2015/03/11 | 148 | 151 | 147 | 150 | 247,000 |
2015/03/10 | 152 | 153 | 149 | 149 | 277,000 |
2015/03/09 | 152 | 153 | 151 | 152 | 167,000 |
2015/03/06 | 155 | 155 | 152 | 153 | 171,000 |
2015/03/05 | 152 | 155 | 151 | 154 | 172,000 |
2015/03/04 | 153 | 153 | 150 | 152 | 248,000 |
2015/03/03 | 154 | 155 | 151 | 152 | 244,000 |
2015/03/02 | 154 | 154 | 151 | 154 | 323,000 |
2015/02/27 | 154 | 157 | 153 | 153 | 682,000 |
2015/02/26 | 151 | 154 | 151 | 154 | 519,000 |
2015/02/25 | 153 | 153 | 151 | 151 | 349,000 |
2015/02/24 | 153 | 153 | 147 | 153 | 897,000 |
2015/02/23 | 152 | 155 | 151 | 153 | 889,000 |
2015/02/20 | 150 | 153 | 149 | 151 | 899,000 |
2015/02/19 | 149 | 150 | 148 | 149 | 538,000 |
2015/02/18 | 149 | 150 | 147 | 149 | 262,000 |
2015/02/17 | 149 | 150 | 147 | 149 | 250,000 |
2015/02/16 | 147 | 150 | 147 | 147 | 421,000 |
2015/02/13 | 147 | 149 | 145 | 146 | 342,000 |
2015/02/12 | 148 | 150 | 147 | 149 | 338,000 |
2015/02/10 | 146 | 149 | 145 | 148 | 421,000 |
2015/02/09 | 145 | 146 | 143 | 144 | 238,000 |
2015/02/06 | 145 | 145 | 143 | 143 | 121,000 |
2015/02/05 | 142 | 144 | 142 | 143 | 136,000 |
2015/02/04 | 143 | 145 | 142 | 142 | 120,000 |
2015/02/03 | 144 | 145 | 141 | 142 | 165,000 |
2015/02/02 | 144 | 145 | 142 | 143 | 119,000 |
2015/01/30 | 144 | 146 | 144 | 145 | 109,000 |
2015/01/29 | 145 | 147 | 143 | 144 | 118,000 |
2015/01/28 | 144 | 147 | 144 | 145 | 132,000 |
2015/01/27 | 145 | 148 | 145 | 147 | 200,000 |
2015/01/26 | 142 | 146 | 141 | 145 | 192,000 |
2015/01/23 | 144 | 145 | 142 | 143 | 108,000 |
2015/01/22 | 143 | 145 | 142 | 142 | 120,000 |
2015/01/21 | 146 | 147 | 143 | 143 | 118,000 |
2015/01/20 | 145 | 147 | 143 | 146 | 152,000 |
2015/01/19 | 142 | 144 | 142 | 144 | 74,000 |
2015/01/16 | 140 | 143 | 139 | 142 | 296,000 |
2015/01/15 | 142 | 146 | 142 | 143 | 194,000 |
2015/01/14 | 145 | 146 | 140 | 141 | 493,000 |
2015/01/13 | 147 | 148 | 146 | 146 | 122,000 |
2015/01/09 | 151 | 151 | 147 | 148 | 437,000 |
2015/01/08 | 150 | 153 | 149 | 150 | 553,000 |
2015/01/07 | 145 | 151 | 144 | 148 | 733,000 |
2015/01/06 | 147 | 147 | 144 | 145 | 157,000 |
2015/01/05 | 143 | 147 | 142 | 146 | 365,000 |