[4224 東証2部] ロンシール工業 日足 時系列データ

[4224 東証2部] ロンシール工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-282602.002656.002602.002649.00700018460100
2017-06-272672.002672.002602.002602.00580015272100
2017-06-262683.002696.002670.002670.00380010206900
2017-06-232691.002699.002682.002685.00680018275800
2017-06-222695.002710.002685.002698.00830022413400
2017-06-212685.002688.002682.002687.00810021752400
2017-06-202636.002690.002636.002689.001440038549200
2017-06-192653.002653.002592.002625.00780020405800
2017-06-162648.002675.002640.002664.00760020239600
2017-06-152622.002676.002620.002663.001090028949300
2017-06-142595.002635.002595.002623.00980025661200
2017-06-132525.002595.002513.002595.001070027519600
2017-06-122560.002560.002522.002536.0031007889000
2017-06-092563.002563.002546.002546.0029007403000
2017-06-082529.002567.002527.002546.0030007639600
2017-06-072520.002546.002506.002538.0023005801500
2017-06-062566.002569.002521.002521.00560014305900
2017-06-052507.002579.002507.002566.00750019080300
2017-06-022533.002540.002485.002501.00570014374000
2017-06-012474.002539.002474.002533.00980024659700
2017-05-312472.002478.002450.002474.00620015303900
2017-05-302453.002474.002443.002465.00410010087700
2017-05-292462.002485.002445.002451.00660016267600
2017-05-262443.002479.002430.002470.00630015441500
2017-05-252466.002490.002431.002443.00600014802100
2017-05-242433.002472.002429.002463.00900021998700
2017-05-232429.002430.002429.002429.0019004615500
2017-05-222407.002429.002407.002429.0020004832600
2017-05-192419.002421.002359.002416.00470011265100
2017-05-182357.002398.002357.002396.00960022828300
2017-05-172453.002464.002393.002407.00700017030000
2017-05-162387.002439.002380.002438.001480035627200
2017-05-152325.002380.002303.002360.00980022961200
2017-05-122450.002463.002270.002325.0051100120025900
2017-05-112698.002723.002431.002477.0055300141264500
2017-05-102691.002705.002680.002700.00670018047300
2017-05-092691.002708.002685.002700.00460012397800
2017-05-082669.002700.002620.002696.001780047537600
2017-05-022669.002669.002652.002669.00490013039000
2017-05-012664.002669.002628.002650.00760020139400
2017-04-282618.002668.002618.002668.001030027216300
2017-04-272643.002647.002625.002647.00640016859200
2017-04-262618.002652.002618.002644.00630016630100
2017-04-252598.002614.002589.002610.00570014831700
2017-04-242588.002624.002588.002598.00570014850400
2017-04-212590.002635.002569.002585.00860022317600
2017-04-202485.002591.002484.002580.001570039963400
2017-04-192475.002492.002446.002485.0025006204700
2017-04-182455.002504.002442.002500.001100027256700
2017-04-172312.002417.002312.002408.00830019551200
2017-04-142410.002423.002351.002360.001030024660100
2017-04-132360.002470.002355.002448.001300031042900
2017-04-122420.002420.002376.002410.001360032677600
2017-04-112479.002479.002441.002456.001130027817600
2017-04-102442.002488.002420.002486.001090026625000
2017-04-072339.002425.002339.002400.001550036892500
2017-04-062432.002463.002301.002336.002970070649300
2017-04-052596.002596.002421.002464.002140053304900
2017-04-042725.002728.002541.002575.002570067505900
2017-04-032700.002728.002684.002728.002920079149200
2017-03-312638.002728.002638.002727.001730046301100
2017-03-302670.002670.002608.002638.001550040894300
2017-03-292525.002669.002516.002669.003020078010700
2017-03-282522.002550.002522.002546.001930048925400
2017-03-272500.002532.002500.002522.001560039282800
2017-03-242522.002527.002491.002508.00980024621600
2017-03-232520.002529.002511.002521.00880022171900
2017-03-222520.002535.002509.002532.00950023969800
2017-03-212453.002531.002451.002525.002660066428700
2017-03-172427.002453.002423.002453.002150052501500
2017-03-162435.002436.002427.002435.0040009736400
2017-03-152430.002436.002423.002431.00650015788800
2017-03-142425.002436.002415.002435.00490011890000
2017-03-132435.002435.002415.002422.0041009949900
2017-03-102436.002436.002431.002435.0023005600900
2017-03-092433.002434.002429.002430.0035008512800
2017-03-082433.002434.002424.002432.00760018472900
2017-03-072413.002428.002413.002426.0038009216400
2017-03-062418.002428.002410.002421.00600014516100
2017-03-032380.002419.002380.002419.00790018944800
2017-03-022405.002425.002401.002403.00810019555200
2017-03-012385.002403.002380.002401.00420010039200
2017-02-282375.002398.002375.002380.00750017890600
2017-02-272400.002410.002370.002371.00810019317500
2017-02-242410.002411.002401.002407.0037008911800
2017-02-232413.002413.002403.002410.0031007467800
2017-02-222420.002441.002411.002417.001920046506200
2017-02-212391.002419.002369.002413.001740041685700
2017-02-202340.002386.002340.002378.00800018948300
2017-02-172335.002340.002315.002340.00710016508900
2017-02-162346.002356.002328.002332.00820019177400
2017-02-152340.002350.002330.002345.00630014744200
2017-02-142390.002390.002317.002323.002150050338000
2017-02-132392.002396.002352.002353.001480035080300
2017-02-102400.002418.002388.002388.002780066744400
2017-02-092412.002443.002392.002400.003970095921200
2017-02-082392.002410.002372.002405.002030048630300
2017-02-072372.002382.002366.002366.00770018255700
2017-02-062360.002383.002360.002372.0041009718100
2017-02-032393.002405.002351.002351.001340031784800
2017-02-022399.002420.002390.002393.001800043209500
2017-02-012343.002420.002341.002390.002430057899500
2017-01-312315.002353.002305.002334.001900044221400
2017-01-302287.002319.002285.002312.00910020957300
2017-01-272293.002293.002263.002278.001090024815700
2017-01-262230.002251.002225.002243.001390031114700
2017-01-252138.002201.002138.002199.001360029609700
2017-01-242118.002137.002118.002130.0029006178500
2017-01-232083.002120.002077.002118.00920019359000
2017-01-202088.002098.002076.002082.00520010837500
2017-01-192083.002096.002082.002082.0033006887400
2017-01-182110.002110.002041.002075.001780036997100
2017-01-172137.002137.002096.002103.001160024476700
2017-01-162148.002151.002132.002132.00880018815700
2017-01-132134.002157.002131.002148.0029006210400
2017-01-122155.002161.002110.002134.001070022900100
2017-01-112133.002164.002133.002155.00590012674700
2017-01-102148.002167.002130.002132.001530032861100
2017-01-062116.002142.002103.002132.001120023841000
2017-01-052125.002142.002125.002140.00680014488500
2017-01-042080.002137.002080.002124.001190025088700
2016-12-302069.002099.002063.002066.00840017429400
2016-12-292114.002131.002078.002078.001450030466900
2016-12-282099.002147.002086.002130.001030021843800
2016-12-272098.002098.002078.002082.002090043715300
2016-12-262131.002131.002072.002104.001640034484400
2016-12-222202.002202.002124.002140.002230048101400
2016-12-212229.002233.002192.002202.001630036020200
2016-12-202240.002246.002224.002229.00600013424200
2016-12-192221.002267.002191.002240.001660036990900
2016-12-162238.002238.002208.002215.001820040370500
2016-12-152248.002248.002210.002239.001350030113400
2016-12-142248.002268.002245.002248.00810018316800
2016-12-132239.002271.002199.002233.001130025274800
2016-12-122264.002265.002153.002220.004450097933800
2016-12-092280.002302.002260.002266.001980045117300
2016-12-082300.002341.002290.002291.001830042108200
2016-12-072284.002325.002284.002324.001100025295200
2016-12-062273.002301.002250.002281.001200027229300
2016-12-052226.002284.002226.002254.002080046607900
2016-12-022395.002398.002295.002305.003390079181400
2016-12-012470.002535.002412.002445.0064000159494700
2016-11-302340.002469.002328.002451.0053400129043000
2016-11-292284.002366.002284.002340.002230052085100
2016-11-282247.002300.002208.002284.003300074793400
2016-11-252320.002380.002160.002202.0072200164636800
2016-11-242221.002320.002221.002296.0059700135870200
2016-11-222141.002214.002140.002210.003980087058100
2016-11-212070.002140.002050.002138.003740078339200
2016-11-182077.002077.002040.002042.001530031428800
2016-11-172049.002070.002036.002052.001640033667900
2016-11-162000.002050.002000.002044.003790076882800
2016-11-151900.001984.001900.001984.0054600106749500
2016-11-141887.001917.001841.001910.003410064461400
2016-11-111899.001899.001858.001858.001590029870200
2016-11-101860.001885.001859.001860.003140058624100
2016-11-091872.001885.001761.001840.004060074649500
2016-11-081905.001905.001860.001871.001720032298500
2016-11-071917.001929.001906.001909.001090020844300
2016-11-041910.001930.001891.001914.001640031370400
2016-11-021899.001930.001880.001914.003350063818900
2016-11-011897.001950.001897.001920.005170099535900
2016-10-311874.001894.001874.001889.003080057996400
2016-10-281898.001900.001851.001874.00154100289533700
2016-10-271679.001699.001679.001698.001080018239600
2016-10-261635.001679.001635.001679.0057009464300
2016-10-251663.001669.001652.001664.00680011297800
2016-10-241655.001676.001654.001676.00950015813800
2016-10-211649.001660.001649.001655.00610010091200
2016-10-201648.001650.001620.001649.0048007901800
2016-10-191635.001648.001630.001648.0036005890600
2016-10-181648.001650.001568.001641.00640010459700
2016-10-171639.001648.001630.001648.0050008186500
2016-10-141639.001639.001621.001630.0010001627000
2016-10-131623.001635.001601.001635.0025004073300
2016-10-121613.001618.001573.001618.0052008355300
2016-10-111608.001610.001590.001609.0022003526500
2016-10-071587.001621.001587.001608.0039006294300
2016-10-061620.001630.001599.001599.00730011825600
2016-10-051593.001599.001590.001595.0016002550800
2016-10-041603.001603.001590.001595.0020003188400
2016-10-031590.001609.001585.001600.0051008135500
2016-09-301589.001595.001574.001595.0013002057300
2016-09-291599.001615.001590.001599.00870013908100
2016-09-281567.001567.001525.001559.0026003994200
2016-09-27152.00157.00152.00157.00390006021000
2016-09-26157.00157.00155.00155.00600009358000
2016-09-23153.00155.00153.00154.00370005702000
2016-09-21152.00154.00152.00153.00240003675000
2016-09-20151.00153.00150.00152.00470007111000
2016-09-16150.00151.00149.00150.008700013054000
2016-09-15152.00153.00150.00150.008900013459000
2016-09-14154.00154.00153.00154.00290004453000
2016-09-13153.00155.00153.00154.00340005229000
2016-09-12154.00154.00152.00154.00610009374000
2016-09-09154.00155.00153.00155.00240003698000
2016-09-08158.00158.00154.00155.00470007288000
2016-09-07157.00158.00156.00158.00340005335000
2016-09-06158.00160.00156.00158.0013500021357000
2016-09-05155.00157.00153.00157.0010200015782000
2016-09-02154.00154.00153.00153.00360005535000
2016-09-01151.00154.00151.00154.008600013100000
2016-08-31150.00152.00150.00151.00540008148000
2016-08-30151.00151.00149.00150.00520007810000
2016-08-29153.00153.00149.00151.00520007834000
2016-08-26152.00155.00150.00151.0017400026385000
2016-08-25148.00149.00147.00147.006900010194000
2016-08-24145.00162.00145.00148.0044400068112000
2016-08-23147.00149.00145.00147.00600008785000
2016-08-22146.00148.00144.00147.00250003645000
2016-08-19145.00147.00145.00146.00140002047000
2016-08-18146.00147.00146.00146.00110001608000
2016-08-17146.00147.00146.00147.00200002926000
2016-08-16148.00148.00145.00147.00380005576000
2016-08-15149.00149.00146.00146.00620009108000
2016-08-12147.00149.00145.00148.00420006200000
2016-08-10148.00148.00147.00148.00310004568000
2016-08-09148.00148.00146.00148.00560008257000
2016-08-08145.00148.00145.00147.00650009533000
2016-08-05142.00145.00142.00144.00340004901000
2016-08-04142.00142.00141.00142.00440006231000
2016-08-03143.00144.00141.00143.00270003851000
2016-08-02142.00144.00141.00143.00310004411000
2016-08-01146.00146.00144.00144.00180002594000
2016-07-29145.00145.00142.00144.00650009324000
2016-07-28143.00143.00141.00142.00320004529000
2016-07-27143.00143.00142.00143.00220003131000
2016-07-26144.00144.00140.00142.00370005230000
2016-07-25145.00145.00144.00145.00240003476000
2016-07-22147.00147.00145.00145.00280004096000
2016-07-21148.00148.00147.00148.0090001330000
2016-07-20149.00149.00146.00146.00210003100000
2016-07-19144.00145.00143.00145.00190002736000
2016-07-15146.00147.00144.00144.00430006233000
2016-07-14144.00145.00143.00143.00280004020000
2016-07-13146.00146.00143.00144.00620008995000
2016-07-12143.00144.00143.00143.00310004455000
2016-07-11141.00142.00140.00141.00140001967000
2016-07-08143.00143.00138.00139.00370005179000
2016-07-07140.00142.00140.00142.00250003527000
2016-07-06141.00142.00138.00142.00510007150000
2016-07-05142.00142.00139.00142.008800012366000
2016-07-04142.00143.00141.00142.00300004256000
2016-07-01141.00142.00141.00141.00570008044000
2016-06-30140.00140.00139.00140.00440006146000
2016-06-29137.00140.00137.00138.0013200018191000
2016-06-28139.00139.00135.00137.0010400014230000
2016-06-27139.00140.00136.00139.0011800016289000
2016-06-24147.00148.00135.00139.0019300027298000
2016-06-23147.00147.00145.00146.00340004954000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog