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 |
---|---|---|---|---|---|
2016/12/30 | 2,069 | 2,099 | 2,063 | 2,066 | 8,400 |
2016/12/29 | 2,114 | 2,131 | 2,078 | 2,078 | 14,500 |
2016/12/28 | 2,099 | 2,147 | 2,086 | 2,130 | 10,300 |
2016/12/27 | 2,098 | 2,098 | 2,078 | 2,082 | 20,900 |
2016/12/26 | 2,131 | 2,131 | 2,072 | 2,104 | 16,400 |
2016/12/22 | 2,202 | 2,202 | 2,124 | 2,140 | 22,300 |
2016/12/21 | 2,229 | 2,233 | 2,192 | 2,202 | 16,300 |
2016/12/20 | 2,240 | 2,246 | 2,224 | 2,229 | 6,000 |
2016/12/19 | 2,221 | 2,267 | 2,191 | 2,240 | 16,600 |
2016/12/16 | 2,238 | 2,238 | 2,208 | 2,215 | 18,200 |
2016/12/15 | 2,248 | 2,248 | 2,210 | 2,239 | 13,500 |
2016/12/14 | 2,248 | 2,268 | 2,245 | 2,248 | 8,100 |
2016/12/13 | 2,239 | 2,271 | 2,199 | 2,233 | 11,300 |
2016/12/12 | 2,264 | 2,265 | 2,153 | 2,220 | 44,500 |
2016/12/09 | 2,280 | 2,302 | 2,260 | 2,266 | 19,800 |
2016/12/08 | 2,300 | 2,341 | 2,290 | 2,291 | 18,300 |
2016/12/07 | 2,284 | 2,325 | 2,284 | 2,324 | 11,000 |
2016/12/06 | 2,273 | 2,301 | 2,250 | 2,281 | 12,000 |
2016/12/05 | 2,226 | 2,284 | 2,226 | 2,254 | 20,800 |
2016/12/02 | 2,395 | 2,398 | 2,295 | 2,305 | 33,900 |
2016/12/01 | 2,470 | 2,535 | 2,412 | 2,445 | 64,000 |
2016/11/30 | 2,340 | 2,469 | 2,328 | 2,451 | 53,400 |
2016/11/29 | 2,284 | 2,366 | 2,284 | 2,340 | 22,300 |
2016/11/28 | 2,247 | 2,300 | 2,208 | 2,284 | 33,000 |
2016/11/25 | 2,320 | 2,380 | 2,160 | 2,202 | 72,200 |
2016/11/24 | 2,221 | 2,320 | 2,221 | 2,296 | 59,700 |
2016/11/22 | 2,141 | 2,214 | 2,140 | 2,210 | 39,800 |
2016/11/21 | 2,070 | 2,140 | 2,050 | 2,138 | 37,400 |
2016/11/18 | 2,077 | 2,077 | 2,040 | 2,042 | 15,300 |
2016/11/17 | 2,049 | 2,070 | 2,036 | 2,052 | 16,400 |
2016/11/16 | 2,000 | 2,050 | 2,000 | 2,044 | 37,900 |
2016/11/15 | 1,900 | 1,984 | 1,900 | 1,984 | 54,600 |
2016/11/14 | 1,887 | 1,917 | 1,841 | 1,910 | 34,100 |
2016/11/11 | 1,899 | 1,899 | 1,858 | 1,858 | 15,900 |
2016/11/10 | 1,860 | 1,885 | 1,859 | 1,860 | 31,400 |
2016/11/09 | 1,872 | 1,885 | 1,761 | 1,840 | 40,600 |
2016/11/08 | 1,905 | 1,905 | 1,860 | 1,871 | 17,200 |
2016/11/07 | 1,917 | 1,929 | 1,906 | 1,909 | 10,900 |
2016/11/04 | 1,910 | 1,930 | 1,891 | 1,914 | 16,400 |
2016/11/02 | 1,899 | 1,930 | 1,880 | 1,914 | 33,500 |
2016/11/01 | 1,897 | 1,950 | 1,897 | 1,920 | 51,700 |
2016/10/31 | 1,874 | 1,894 | 1,874 | 1,889 | 30,800 |
2016/10/28 | 1,898 | 1,900 | 1,851 | 1,874 | 154,100 |
2016/10/27 | 1,679 | 1,699 | 1,679 | 1,698 | 10,800 |
2016/10/26 | 1,635 | 1,679 | 1,635 | 1,679 | 5,700 |
2016/10/25 | 1,663 | 1,669 | 1,652 | 1,664 | 6,800 |
2016/10/24 | 1,655 | 1,676 | 1,654 | 1,676 | 9,500 |
2016/10/21 | 1,649 | 1,660 | 1,649 | 1,655 | 6,100 |
2016/10/20 | 1,648 | 1,650 | 1,620 | 1,649 | 4,800 |
2016/10/19 | 1,635 | 1,648 | 1,630 | 1,648 | 3,600 |
2016/10/18 | 1,648 | 1,650 | 1,568 | 1,641 | 6,400 |
2016/10/17 | 1,639 | 1,648 | 1,630 | 1,648 | 5,000 |
2016/10/14 | 1,639 | 1,639 | 1,621 | 1,630 | 1,000 |
2016/10/13 | 1,623 | 1,635 | 1,601 | 1,635 | 2,500 |
2016/10/12 | 1,613 | 1,618 | 1,573 | 1,618 | 5,200 |
2016/10/11 | 1,608 | 1,610 | 1,590 | 1,609 | 2,200 |
2016/10/07 | 1,587 | 1,621 | 1,587 | 1,608 | 3,900 |
2016/10/06 | 1,620 | 1,630 | 1,599 | 1,599 | 7,300 |
2016/10/05 | 1,593 | 1,599 | 1,590 | 1,595 | 1,600 |
2016/10/04 | 1,603 | 1,603 | 1,590 | 1,595 | 2,000 |
2016/10/03 | 1,590 | 1,609 | 1,585 | 1,600 | 5,100 |
2016/09/30 | 1,589 | 1,595 | 1,574 | 1,595 | 1,300 |
2016/09/29 | 1,599 | 1,615 | 1,590 | 1,599 | 8,700 |
2016/09/28 | 1,567 | 1,567 | 1,525 | 1,559 | 2,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 152 | 157 | 152 | 157 | 39,000 |
2016/09/26 | 157 | 157 | 155 | 155 | 60,000 |
2016/09/23 | 153 | 155 | 153 | 154 | 37,000 |
2016/09/21 | 152 | 154 | 152 | 153 | 24,000 |
2016/09/20 | 151 | 153 | 150 | 152 | 47,000 |
2016/09/16 | 150 | 151 | 149 | 150 | 87,000 |
2016/09/15 | 152 | 153 | 150 | 150 | 89,000 |
2016/09/14 | 154 | 154 | 153 | 154 | 29,000 |
2016/09/13 | 153 | 155 | 153 | 154 | 34,000 |
2016/09/12 | 154 | 154 | 152 | 154 | 61,000 |
2016/09/09 | 154 | 155 | 153 | 155 | 24,000 |
2016/09/08 | 158 | 158 | 154 | 155 | 47,000 |
2016/09/07 | 157 | 158 | 156 | 158 | 34,000 |
2016/09/06 | 158 | 160 | 156 | 158 | 135,000 |
2016/09/05 | 155 | 157 | 153 | 157 | 102,000 |
2016/09/02 | 154 | 154 | 153 | 153 | 36,000 |
2016/09/01 | 151 | 154 | 151 | 154 | 86,000 |
2016/08/31 | 150 | 152 | 150 | 151 | 54,000 |
2016/08/30 | 151 | 151 | 149 | 150 | 52,000 |
2016/08/29 | 153 | 153 | 149 | 151 | 52,000 |
2016/08/26 | 152 | 155 | 150 | 151 | 174,000 |
2016/08/25 | 148 | 149 | 147 | 147 | 69,000 |
2016/08/24 | 145 | 162 | 145 | 148 | 444,000 |
2016/08/23 | 147 | 149 | 145 | 147 | 60,000 |
2016/08/22 | 146 | 148 | 144 | 147 | 25,000 |
2016/08/19 | 145 | 147 | 145 | 146 | 14,000 |
2016/08/18 | 146 | 147 | 146 | 146 | 11,000 |
2016/08/17 | 146 | 147 | 146 | 147 | 20,000 |
2016/08/16 | 148 | 148 | 145 | 147 | 38,000 |
2016/08/15 | 149 | 149 | 146 | 146 | 62,000 |
2016/08/12 | 147 | 149 | 145 | 148 | 42,000 |
2016/08/10 | 148 | 148 | 147 | 148 | 31,000 |
2016/08/09 | 148 | 148 | 146 | 148 | 56,000 |
2016/08/08 | 145 | 148 | 145 | 147 | 65,000 |
2016/08/05 | 142 | 145 | 142 | 144 | 34,000 |
2016/08/04 | 142 | 142 | 141 | 142 | 44,000 |
2016/08/03 | 143 | 144 | 141 | 143 | 27,000 |
2016/08/02 | 142 | 144 | 141 | 143 | 31,000 |
2016/08/01 | 146 | 146 | 144 | 144 | 18,000 |
2016/07/29 | 145 | 145 | 142 | 144 | 65,000 |
2016/07/28 | 143 | 143 | 141 | 142 | 32,000 |
2016/07/27 | 143 | 143 | 142 | 143 | 22,000 |
2016/07/26 | 144 | 144 | 140 | 142 | 37,000 |
2016/07/25 | 145 | 145 | 144 | 145 | 24,000 |
2016/07/22 | 147 | 147 | 145 | 145 | 28,000 |
2016/07/21 | 148 | 148 | 147 | 148 | 9,000 |
2016/07/20 | 149 | 149 | 146 | 146 | 21,000 |
2016/07/19 | 144 | 145 | 143 | 145 | 19,000 |
2016/07/15 | 146 | 147 | 144 | 144 | 43,000 |
2016/07/14 | 144 | 145 | 143 | 143 | 28,000 |
2016/07/13 | 146 | 146 | 143 | 144 | 62,000 |
2016/07/12 | 143 | 144 | 143 | 143 | 31,000 |
2016/07/11 | 141 | 142 | 140 | 141 | 14,000 |
2016/07/08 | 143 | 143 | 138 | 139 | 37,000 |
2016/07/07 | 140 | 142 | 140 | 142 | 25,000 |
2016/07/06 | 141 | 142 | 138 | 142 | 51,000 |
2016/07/05 | 142 | 142 | 139 | 142 | 88,000 |
2016/07/04 | 142 | 143 | 141 | 142 | 30,000 |
2016/07/01 | 141 | 142 | 141 | 141 | 57,000 |
2016/06/30 | 140 | 140 | 139 | 140 | 44,000 |
2016/06/29 | 137 | 140 | 137 | 138 | 132,000 |
2016/06/28 | 139 | 139 | 135 | 137 | 104,000 |
2016/06/27 | 139 | 140 | 136 | 139 | 118,000 |
2016/06/24 | 147 | 148 | 135 | 139 | 193,000 |
2016/06/23 | 147 | 147 | 145 | 146 | 34,000 |
2016/06/22 | 148 | 148 | 144 | 147 | 95,000 |
2016/06/21 | 148 | 149 | 147 | 149 | 31,000 |
2016/06/20 | 148 | 149 | 147 | 148 | 91,000 |
2016/06/17 | 141 | 145 | 141 | 144 | 70,000 |
2016/06/16 | 145 | 146 | 139 | 139 | 376,000 |
2016/06/15 | 148 | 149 | 146 | 147 | 141,000 |
2016/06/14 | 150 | 152 | 145 | 148 | 222,000 |
2016/06/13 | 160 | 160 | 154 | 155 | 128,000 |
2016/06/10 | 167 | 167 | 162 | 163 | 338,000 |
2016/06/09 | 167 | 170 | 166 | 167 | 258,000 |
2016/06/08 | 170 | 171 | 170 | 170 | 101,000 |
2016/06/07 | 170 | 172 | 170 | 170 | 96,000 |
2016/06/06 | 172 | 172 | 168 | 170 | 165,000 |
2016/06/03 | 171 | 174 | 171 | 172 | 108,000 |
2016/06/02 | 174 | 174 | 170 | 170 | 114,000 |
2016/06/01 | 172 | 176 | 171 | 173 | 263,000 |
2016/05/31 | 169 | 172 | 168 | 172 | 191,000 |
2016/05/30 | 168 | 169 | 166 | 168 | 161,000 |
2016/05/27 | 168 | 169 | 167 | 167 | 100,000 |
2016/05/26 | 168 | 168 | 166 | 168 | 192,000 |
2016/05/25 | 166 | 168 | 166 | 167 | 161,000 |
2016/05/24 | 165 | 167 | 164 | 166 | 223,000 |
2016/05/23 | 164 | 165 | 164 | 165 | 109,000 |
2016/05/20 | 163 | 165 | 162 | 164 | 228,000 |
2016/05/19 | 159 | 165 | 159 | 162 | 331,000 |
2016/05/18 | 155 | 160 | 155 | 159 | 252,000 |
2016/05/17 | 156 | 157 | 155 | 156 | 133,000 |
2016/05/16 | 153 | 157 | 152 | 156 | 225,000 |
2016/05/13 | 154 | 155 | 152 | 153 | 516,000 |
2016/05/12 | 147 | 150 | 147 | 148 | 146,000 |
2016/05/11 | 149 | 150 | 148 | 149 | 85,000 |
2016/05/10 | 149 | 150 | 147 | 148 | 138,000 |
2016/05/09 | 150 | 150 | 147 | 149 | 124,000 |
2016/05/06 | 151 | 153 | 149 | 150 | 188,000 |
2016/05/02 | 148 | 151 | 145 | 150 | 345,000 |
2016/04/28 | 151 | 151 | 144 | 148 | 103,000 |
2016/04/27 | 146 | 148 | 146 | 148 | 20,000 |
2016/04/26 | 151 | 151 | 145 | 148 | 121,000 |
2016/04/25 | 151 | 152 | 150 | 152 | 30,000 |
2016/04/22 | 151 | 152 | 150 | 152 | 57,000 |
2016/04/21 | 150 | 153 | 150 | 153 | 89,000 |
2016/04/20 | 151 | 152 | 149 | 149 | 167,000 |
2016/04/19 | 149 | 151 | 148 | 151 | 155,000 |
2016/04/18 | 145 | 151 | 144 | 148 | 304,000 |
2016/04/15 | 144 | 146 | 144 | 144 | 60,000 |
2016/04/14 | 146 | 147 | 144 | 144 | 96,000 |
2016/04/13 | 145 | 146 | 145 | 146 | 32,000 |
2016/04/12 | 141 | 145 | 140 | 143 | 96,000 |
2016/04/11 | 140 | 140 | 138 | 139 | 32,000 |
2016/04/08 | 135 | 140 | 134 | 138 | 51,000 |
2016/04/07 | 139 | 140 | 137 | 137 | 42,000 |
2016/04/06 | 135 | 139 | 135 | 139 | 75,000 |
2016/04/05 | 141 | 142 | 134 | 136 | 137,000 |
2016/04/04 | 142 | 142 | 139 | 141 | 37,000 |
2016/04/01 | 148 | 148 | 142 | 143 | 120,000 |
2016/03/31 | 149 | 150 | 146 | 149 | 93,000 |
2016/03/30 | 151 | 152 | 148 | 148 | 42,000 |
2016/03/29 | 146 | 151 | 146 | 150 | 42,000 |
2016/03/28 | 151 | 151 | 149 | 150 | 40,000 |
2016/03/25 | 152 | 153 | 148 | 151 | 170,000 |
2016/03/24 | 154 | 154 | 151 | 152 | 91,000 |
2016/03/23 | 154 | 155 | 153 | 154 | 93,000 |
2016/03/22 | 155 | 156 | 154 | 154 | 55,000 |
2016/03/18 | 155 | 156 | 150 | 155 | 138,000 |
2016/03/17 | 157 | 158 | 153 | 153 | 139,000 |
2016/03/16 | 157 | 158 | 156 | 157 | 19,000 |
2016/03/15 | 160 | 162 | 155 | 157 | 351,000 |
2016/03/14 | 160 | 162 | 159 | 161 | 191,000 |
2016/03/11 | 159 | 161 | 158 | 160 | 126,000 |
2016/03/10 | 156 | 159 | 155 | 159 | 123,000 |
2016/03/09 | 154 | 156 | 154 | 155 | 48,000 |
2016/03/08 | 155 | 157 | 154 | 155 | 143,000 |
2016/03/07 | 153 | 157 | 151 | 157 | 231,000 |
2016/03/04 | 147 | 153 | 147 | 153 | 143,000 |
2016/03/03 | 146 | 148 | 146 | 147 | 33,000 |
2016/03/02 | 146 | 148 | 146 | 147 | 87,000 |
2016/03/01 | 144 | 146 | 144 | 146 | 26,000 |
2016/02/29 | 145 | 147 | 144 | 145 | 64,000 |
2016/02/26 | 145 | 147 | 144 | 146 | 38,000 |
2016/02/25 | 145 | 147 | 144 | 145 | 39,000 |
2016/02/24 | 146 | 148 | 142 | 145 | 26,000 |
2016/02/23 | 146 | 149 | 145 | 146 | 58,000 |
2016/02/22 | 140 | 149 | 140 | 146 | 128,000 |
2016/02/19 | 141 | 143 | 140 | 141 | 24,000 |
2016/02/18 | 140 | 143 | 139 | 141 | 117,000 |
2016/02/17 | 136 | 138 | 134 | 136 | 106,000 |
2016/02/16 | 133 | 140 | 132 | 135 | 139,000 |
2016/02/15 | 130 | 134 | 128 | 132 | 167,000 |
2016/02/12 | 128 | 130 | 121 | 121 | 241,000 |
2016/02/10 | 142 | 143 | 135 | 136 | 141,000 |
2016/02/09 | 147 | 147 | 141 | 142 | 45,000 |
2016/02/08 | 146 | 149 | 145 | 149 | 23,000 |
2016/02/05 | 148 | 149 | 146 | 146 | 85,000 |
2016/02/04 | 149 | 151 | 147 | 148 | 66,000 |
2016/02/03 | 149 | 149 | 148 | 149 | 46,000 |
2016/02/02 | 151 | 153 | 149 | 150 | 89,000 |
2016/02/01 | 151 | 152 | 150 | 151 | 140,000 |
2016/01/29 | 148 | 150 | 147 | 148 | 46,000 |
2016/01/28 | 149 | 150 | 146 | 149 | 50,000 |
2016/01/27 | 145 | 150 | 145 | 148 | 59,000 |
2016/01/26 | 142 | 145 | 142 | 144 | 63,000 |
2016/01/25 | 142 | 146 | 141 | 145 | 112,000 |
2016/01/22 | 138 | 142 | 136 | 141 | 104,000 |
2016/01/21 | 136 | 140 | 131 | 133 | 184,000 |
2016/01/20 | 144 | 145 | 139 | 139 | 116,000 |
2016/01/19 | 147 | 148 | 143 | 145 | 47,000 |
2016/01/18 | 145 | 147 | 144 | 145 | 71,000 |
2016/01/15 | 151 | 151 | 149 | 149 | 43,000 |
2016/01/14 | 148 | 151 | 147 | 151 | 92,000 |
2016/01/13 | 151 | 153 | 149 | 151 | 61,000 |
2016/01/12 | 151 | 151 | 146 | 147 | 109,000 |
2016/01/08 | 151 | 154 | 149 | 152 | 138,000 |
2016/01/07 | 156 | 159 | 155 | 155 | 100,000 |
2016/01/06 | 162 | 162 | 155 | 158 | 151,000 |
2016/01/05 | 160 | 162 | 160 | 161 | 20,000 |
2016/01/04 | 160 | 161 | 160 | 160 | 103,000 |