日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

品川リフラクトリーズ(5351)の株価時系列情報

品川リフラクトリーズ(5351)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
1986/12/27 391 391 391 391 83,000
1986/12/26 400 410 400 410 28,000
1986/12/25 404 405 400 400 81,000
1986/12/24 414 414 401 403 65,000
1986/12/23 415 416 414 414 60,000
1986/12/22 410 413 410 413 27,000
1986/12/19 405 416 405 410 104,000
1986/12/18 402 406 400 400 68,000
1986/12/17 415 418 402 402 147,000
1986/12/16 416 420 415 418 81,000
1986/12/15 422 425 415 421 42,000
1986/12/12 414 416 412 412 176,000
1986/12/11 425 430 410 418 158,000
1986/12/10 405 420 403 420 429,000
1986/12/09 405 410 401 403 194,000
1986/12/08 400 410 400 410 44,000
1986/12/06 400 405 400 400 48,000
1986/12/05 413 414 395 400 123,000
1986/12/04 421 421 415 415 88,000
1986/12/03 420 421 420 421 81,000
1986/12/02 422 435 420 435 28,000
1986/12/01 420 442 420 421 56,000
1986/11/29 430 430 420 420 14,000
1986/11/28 440 441 436 436 52,000
1986/11/27 444 444 430 430 12,000
1986/11/26 435 440 435 436 66,000
1986/11/25 435 440 435 435 130,000
1986/11/22 435 436 435 435 93,000
1986/11/21 425 436 425 436 20,000
1986/11/20 440 440 425 425 53,000
1986/11/19 436 437 425 437 74,000
1986/11/18 435 440 435 435 62,000
1986/11/17 444 444 430 430 95,000
1986/11/14 430 449 429 445 299,000
1986/11/13 419 422 410 415 72,000
1986/11/12 406 425 405 420 109,000
1986/11/11 395 410 395 405 56,000
1986/11/10 376 395 375 395 46,000
1986/11/07 377 377 377 377 4,000
1986/11/06 372 382 372 382 9,000
1986/11/05 371 376 371 372 11,000
1986/11/04 380 380 370 370 6,000
1986/11/01 380 380 380 380 11,000
1986/10/31 379 380 379 380 81,000
1986/10/30 395 395 395 395 17,000
1986/10/29 367 370 365 370 19,000
1986/10/28 362 362 362 362 1,000
1986/10/27 361 362 361 362 11,000
1986/10/25 361 362 361 361 64,000
1986/10/24 351 351 351 351 17,000
1986/10/23 333 341 333 341 20,000
1986/10/22 335 335 332 332 14,000
1986/10/21 340 340 330 330 23,000
1986/10/20 350 350 344 350 17,000
1986/10/17 370 370 350 350 23,000
1986/10/16 374 375 370 370 20,000
1986/10/15 382 382 375 375 20,000
1986/10/14 381 383 380 381 12,000
1986/10/13 380 380 376 380 14,000
1986/10/08 381 381 375 375 13,000
1986/10/07 390 390 386 390 11,000
1986/10/06 386 386 386 386 8,000
1986/10/04 376 385 371 381 15,000
1986/10/03 370 375 370 375 11,000
1986/10/02 370 380 370 370 56,000
1986/10/01 380 380 373 373 35,000
1986/09/30 390 390 376 376 44,000
1986/09/29 386 390 380 390 26,000
1986/09/27 388 391 388 391 17,000
1986/09/26 410 410 409 409 27,000
1986/09/25 430 430 410 410 50,000
1986/09/24 388 420 388 420 38,000
1986/09/22 398 405 390 390 34,000
1986/09/19 400 400 395 399 30,000
1986/09/18 390 405 390 391 38,000
1986/09/17 390 400 390 391 36,000
1986/09/16 386 400 386 390 41,000
1986/09/12 399 399 371 371 187,000
1986/09/11 410 411 400 400 59,000
1986/09/10 421 421 411 415 11,000
1986/09/09 415 421 415 421 25,000
1986/09/08 425 426 420 420 48,000
1986/09/06 425 425 425 425 26,000
1986/09/05 428 428 426 426 30,000
1986/09/04 426 430 426 430 17,000
1986/09/03 430 430 426 427 15,000
1986/09/02 425 425 425 425 6,000
1986/09/01 425 430 425 430 47,000
1986/08/30 424 426 424 424 29,000
1986/08/29 425 430 424 425 28,000
1986/08/28 423 430 422 422 56,000
1986/08/27 430 430 425 425 36,000
1986/08/26 422 431 420 421 66,000
1986/08/25 425 430 420 420 64,000
1986/08/23 434 436 430 430 17,000
1986/08/22 449 449 421 421 25,000
1986/08/21 448 450 430 450 136,000
1986/08/20 445 445 415 415 72,000
1986/08/19 468 468 445 450 43,000
1986/08/18 468 468 468 468 31,000
1986/08/15 469 470 465 465 72,000
1986/08/14 465 481 465 479 55,000
1986/08/13 465 465 456 456 128,000
1986/08/12 447 455 447 455 26,000
1986/08/11 440 450 440 446 48,000
1986/08/08 451 452 440 440 52,000
1986/08/07 456 456 450 450 59,000
1986/08/06 466 466 455 456 23,000
1986/08/05 470 470 465 465 27,000
1986/08/04 451 468 451 465 34,000
1986/08/02 455 461 453 455 17,000
1986/08/01 470 470 445 457 119,000
1986/07/31 480 484 470 470 67,000
1986/07/30 485 485 480 482 53,000
1986/07/29 500 500 481 486 89,000
1986/07/28 508 515 501 501 100,000
1986/07/26 510 510 506 507 47,000
1986/07/25 512 512 506 506 68,000
1986/07/24 519 538 506 506 201,000
1986/07/23 525 525 511 519 118,000
1986/07/22 503 524 503 510 98,000
1986/07/21 549 550 519 525 218,000
1986/07/19 546 550 542 550 255,000
1986/07/18 528 550 528 546 405,000
1986/07/17 528 537 521 530 274,000
1986/07/16 559 559 525 527 1,216,000
1986/07/15 525 546 520 543 1,611,000
1986/07/14 517 520 508 515 535,000
1986/07/11 485 519 484 507 496,000
1986/07/10 489 490 481 483 101,000
1986/07/09 485 490 481 481 174,000
1986/07/08 490 490 470 470 113,000
1986/07/07 500 500 490 490 125,000
1986/07/05 500 505 495 500 48,000
1986/07/04 515 520 503 510 306,000
1986/07/03 500 515 495 508 510,000
1986/07/02 503 503 495 495 155,000
1986/07/01 507 510 490 490 348,000
1986/06/30 499 509 495 507 302,000
1986/06/28 480 495 480 495 123,000
1986/06/27 486 486 475 475 92,000
1986/06/26 489 490 476 490 99,000
1986/06/25 480 489 475 489 128,000
1986/06/24 472 480 470 471 139,000
1986/06/23 480 480 471 471 98,000
1986/06/21 495 499 485 485 85,000
1986/06/20 495 500 490 490 273,000
1986/06/19 470 490 470 480 236,000
1986/06/18 471 475 461 473 174,000
1986/06/17 480 482 470 471 157,000
1986/06/16 480 490 480 489 148,000
1986/06/13 494 494 480 480 266,000
1986/06/12 500 504 480 490 392,000
1986/06/11 519 520 498 499 1,006,000
1986/06/10 480 527 470 510 3,217,000
1986/06/09 469 480 468 480 1,030,000
1986/06/07 455 465 452 465 353,000
1986/06/06 459 460 447 455 302,000
1986/06/05 451 464 448 455 1,312,000
1986/06/04 439 439 435 436 32,000
1986/06/03 440 441 435 435 153,000
1986/06/02 435 441 431 440 134,000
1986/05/31 430 431 430 430 25,000
1986/05/30 430 431 425 430 29,000
1986/05/29 437 440 423 425 44,000
1986/05/28 443 443 437 439 111,000
1986/05/27 440 444 436 439 161,000
1986/05/26 440 442 429 440 130,000
1986/05/24 420 430 415 430 93,000
1986/05/23 430 430 422 422 115,000
1986/05/22 441 441 421 430 197,000
1986/05/21 437 440 435 438 322,000
1986/05/20 427 438 425 432 226,000
1986/05/19 420 424 418 424 107,000
1986/05/17 410 410 410 410 18,000
1986/05/16 420 427 420 420 120,000
1986/05/15 415 420 407 407 98,000
1986/05/14 419 419 408 415 57,000
1986/05/13 406 420 406 420 49,000
1986/05/12 404 420 404 405 46,000
1986/05/09 408 411 405 405 16,000
1986/05/08 404 408 404 408 42,000
1986/05/07 402 404 402 404 30,000
1986/05/06 400 421 400 421 27,000
1986/05/02 401 402 400 401 16,000
1986/05/01 403 403 400 400 27,000
1986/04/30 403 410 403 403 6,000
1986/04/28 406 406 403 403 19,000
1986/04/26 402 402 401 401 108,000
1986/04/25 402 405 401 405 21,000
1986/04/24 405 406 402 402 28,000
1986/04/23 415 415 405 405 40,000
1986/04/22 409 411 405 405 45,000
1986/04/21 423 423 411 411 50,000
1986/04/19 423 423 412 412 24,000
1986/04/18 430 430 418 418 112,000
1986/04/17 402 420 401 420 167,000
1986/04/16 405 405 401 401 22,000
1986/04/15 414 419 398 400 27,000
1986/04/14 415 415 391 391 89,000
1986/04/11 419 419 400 405 79,000
1986/04/10 395 419 395 419 50,000
1986/04/09 410 410 395 400 12,000
1986/04/08 395 410 395 410 7,000
1986/04/07 395 395 391 395 24,000
1986/04/05 396 396 395 395 16,000
1986/04/04 401 402 396 396 38,000
1986/04/03 420 420 398 398 60,000
1986/04/02 410 415 410 415 64,000
1986/04/01 401 419 401 410 114,000
1986/03/31 396 417 396 407 74,000
1986/03/29 400 400 395 395 31,000
1986/03/28 390 390 385 390 50,000
1986/03/27 390 390 381 385 89,000
1986/03/26 391 400 391 395 55,000
1986/03/25 406 406 390 390 66,000
1986/03/24 410 410 401 401 39,000
1986/03/22 411 411 406 406 60,000
1986/03/20 420 420 415 415 81,000
1986/03/19 420 420 411 420 137,000
1986/03/18 417 417 410 415 99,000
1986/03/17 420 424 416 416 87,000
1986/03/15 415 420 415 415 25,000
1986/03/14 420 425 407 407 122,000
1986/03/13 410 415 406 415 49,000
1986/03/12 410 411 406 406 81,000
1986/03/11 413 418 408 408 32,000
1986/03/10 407 420 407 418 23,000
1986/03/07 415 415 405 405 69,000
1986/03/06 405 415 403 415 26,000
1986/03/05 402 410 401 410 91,000
1986/03/04 401 413 401 407 56,000
1986/03/03 410 419 410 410 77,000
1986/03/01 411 413 410 411 23,000
1986/02/28 411 411 410 411 100,000
1986/02/27 420 420 410 420 72,000
1986/02/26 420 420 415 415 78,000
1986/02/25 426 430 410 410 64,000
1986/02/24 424 430 423 426 67,000
1986/02/22 427 430 419 419 165,000
1986/02/21 435 436 426 429 138,000
1986/02/20 448 450 425 426 318,000
1986/02/19 450 455 445 445 765,000
1986/02/18 445 465 442 445 1,518,000
1986/02/17 430 440 425 440 680,000
1986/02/15 414 420 414 420 182,000
1986/02/14 413 414 408 410 161,000
1986/02/13 409 414 408 412 91,000
1986/02/12 407 415 406 408 40,000
1986/02/10 413 413 402 404 52,000
1986/02/07 410 415 405 413 141,000
1986/02/06 403 415 403 410 131,000
1986/02/05 404 405 401 403 43,000
1986/02/04 419 419 401 410 151,000
1986/02/03 398 420 395 415 331,000
1986/01/31 400 400 391 400 103,000
1986/01/30 395 395 388 390 79,000
1986/01/29 373 405 373 405 137,000
1986/01/28 371 372 371 372 24,000
1986/01/27 375 375 371 371 6,000
1986/01/25 373 379 370 370 16,000
1986/01/24 375 375 369 369 51,000
1986/01/23 380 380 371 371 108,000
1986/01/22 376 380 374 380 48,000
1986/01/21 375 375 373 375 33,000
1986/01/20 380 380 373 373 10,000
1986/01/18 373 373 371 373 30,000
1986/01/17 374 374 370 371 24,000
1986/01/16 371 374 371 374 3,000
1986/01/14 380 380 370 370 52,000
1986/01/13 363 385 363 380 63,000
1986/01/10 365 370 365 365 24,000
1986/01/09 370 370 365 365 68,000
1986/01/08 367 370 366 366 22,000
1986/01/07 366 366 365 365 23,000
1986/01/06 372 374 368 370 22,000
1986/01/04 370 370 370 370 9,000

このページの先頭へ