[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 
2017-03-242522.002527.002491.002508.00980024621600
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
2016-06-22148.00148.00144.00147.009500013846000
2016-06-21148.00149.00147.00149.00310004591000
2016-06-20148.00149.00147.00148.009100013454000
2016-06-17141.00145.00141.00144.007000010035000
2016-06-16145.00146.00139.00139.0037600053328000
2016-06-15148.00149.00146.00147.0014100020809000
2016-06-14150.00152.00145.00148.0022200032783000
2016-06-13160.00160.00154.00155.0012800020375000
2016-06-10167.00167.00162.00163.0033800055714000
2016-06-09167.00170.00166.00167.0025800043409000
2016-06-08170.00171.00170.00170.0010100017201000
2016-06-07170.00172.00170.00170.009600016465000
2016-06-06172.00172.00168.00170.0016500028028000
2016-06-03171.00174.00171.00172.0010800018651000
2016-06-02174.00174.00170.00170.0011400019723000
2016-06-01172.00176.00171.00173.0026300045666000
2016-05-31169.00172.00168.00172.0019100032423000
2016-05-30168.00169.00166.00168.0016100027022000
2016-05-27168.00169.00167.00167.0010000016802000
2016-05-26168.00168.00166.00168.0019200032077000
2016-05-25166.00168.00166.00167.0016100026890000
2016-05-24165.00167.00164.00166.0022300037126000
2016-05-23164.00165.00164.00165.0010900017910000
2016-05-20163.00165.00162.00164.0022800037237000
2016-05-19159.00165.00159.00162.0033100053719000
2016-05-18155.00160.00155.00159.0025200039813000
2016-05-17156.00157.00155.00156.0013300020745000
2016-05-16153.00157.00152.00156.0022500034828000
2016-05-13154.00155.00152.00153.0051600079217000
2016-05-12147.00150.00147.00148.0014600021618000
2016-05-11149.00150.00148.00149.008500012620000
2016-05-10149.00150.00147.00148.0013800020486000
2016-05-09150.00150.00147.00149.0012400018342000
2016-05-06151.00153.00149.00150.0018800028364000
2016-05-02148.00151.00145.00150.0034500051106000
2016-04-28151.00151.00144.00148.0010300015263000
2016-04-27146.00148.00146.00148.00200002939000
2016-04-26151.00151.00145.00148.0012100017901000
2016-04-25151.00152.00150.00152.00300004521000
2016-04-22151.00152.00150.00152.00570008584000
2016-04-21150.00153.00150.00153.008900013475000
2016-04-20151.00152.00149.00149.0016700025114000
2016-04-19149.00151.00148.00151.0015500023179000
2016-04-18145.00151.00144.00148.0030400044863000
2016-04-15144.00146.00144.00144.00600008708000
2016-04-14146.00147.00144.00144.009600013971000
2016-04-13145.00146.00145.00146.00320004661000
2016-04-12141.00145.00140.00143.009600013662000
2016-04-11140.00140.00138.00139.00320004448000
2016-04-08135.00140.00134.00138.00510006956000
2016-04-07139.00140.00137.00137.00420005811000
2016-04-06135.00139.00135.00139.007500010229000
2016-04-05141.00142.00134.00136.0013700018770000
2016-04-04142.00142.00139.00141.00370005189000
2016-04-01148.00148.00142.00143.0012000017302000
2016-03-31149.00150.00146.00149.009300013777000
2016-03-30151.00152.00148.00148.00420006282000
2016-03-29146.00151.00146.00150.00420006261000
2016-03-28151.00151.00149.00150.00400005979000
2016-03-25152.00153.00148.00151.0017000025554000
2016-03-24154.00154.00151.00152.009100013855000
2016-03-23154.00155.00153.00154.009300014295000
2016-03-22155.00156.00154.00154.00550008517000
2016-03-18155.00156.00150.00155.0013800021138000
2016-03-17157.00158.00153.00153.0013900021523000

   ※ 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