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
1992/12/30 734 740 709 709 132,000
1992/12/29 735 742 735 740 125,000
1992/12/28 770 770 753 753 95,000
1992/12/25 753 775 753 767 164,000
1992/12/24 753 768 752 753 89,000
1992/12/22 740 752 736 752 153,000
1992/12/21 769 769 742 742 83,000
1992/12/18 768 768 753 768 96,000
1992/12/17 740 770 740 767 141,000
1992/12/16 770 770 736 740 153,000
1992/12/15 740 770 740 770 102,000
1992/12/14 755 755 740 750 84,000
1992/12/11 780 780 755 756 917,000
1992/12/10 783 790 760 760 265,000
1992/12/09 779 785 772 778 89,000
1992/12/08 760 770 750 751 76,000
1992/12/07 759 760 740 740 48,000
1992/12/04 745 759 735 759 155,000
1992/12/03 780 788 745 753 91,000
1992/12/02 779 790 760 790 75,000
1992/12/01 796 800 790 790 87,000
1992/11/30 800 800 792 796 91,000
1992/11/27 779 795 778 790 164,000
1992/11/26 761 787 761 785 174,000
1992/11/25 752 760 743 760 89,000
1992/11/24 749 757 745 752 102,000
1992/11/20 711 760 710 759 241,000
1992/11/19 719 725 701 701 249,000
1992/11/18 666 720 666 719 360,000
1992/11/17 679 679 666 666 165,000
1992/11/16 680 689 680 680 98,000
1992/11/13 709 709 680 700 688,000
1992/11/12 704 710 665 710 184,000
1992/11/11 724 738 703 703 187,000
1992/11/10 749 749 722 724 113,000
1992/11/09 760 760 738 739 84,000
1992/11/06 772 772 760 760 190,000
1992/11/05 757 772 757 772 106,000
1992/11/04 739 760 739 760 46,000
1992/11/02 720 738 720 738 66,000
1992/10/30 735 735 725 725 156,000
1992/10/29 747 755 738 740 81,000
1992/10/28 780 780 767 767 138,000
1992/10/27 764 775 764 772 115,000
1992/10/26 760 769 753 763 83,000
1992/10/23 734 753 733 753 95,000
1992/10/22 739 754 731 731 274,000
1992/10/21 737 760 734 749 202,000
1992/10/20 752 752 736 736 193,000
1992/10/19 756 777 740 742 239,000
1992/10/16 794 794 760 768 194,000
1992/10/15 756 794 756 794 115,000
1992/10/14 795 795 760 760 174,000
1992/10/13 780 788 780 785 138,000
1992/10/12 750 765 741 765 175,000
1992/10/09 761 762 740 740 1,330,000
1992/10/08 746 771 746 771 145,000
1992/10/07 779 788 761 761 186,000
1992/10/06 744 770 744 770 227,000
1992/10/05 774 776 760 764 250,000
1992/10/02 785 809 776 809 119,000
1992/10/01 788 801 774 775 272,000
1992/09/30 811 817 790 791 182,000
1992/09/29 822 825 790 791 196,000
1992/09/28 830 830 815 822 358,000
1992/09/25 800 817 795 800 217,000
1992/09/24 809 818 795 795 252,000
1992/09/22 791 807 780 783 184,000
1992/09/21 808 810 777 782 212,000
1992/09/18 790 798 762 798 190,000
1992/09/17 751 790 751 776 178,000
1992/09/16 793 793 771 771 239,000
1992/09/14 806 818 791 793 160,000
1992/09/11 820 830 786 786 1,335,000
1992/09/10 820 840 817 830 677,000
1992/09/09 755 820 755 820 319,000
1992/09/08 774 790 753 755 303,000
1992/09/07 790 815 775 776 207,000
1992/09/04 800 805 781 790 527,000
1992/09/03 749 810 720 810 442,000
1992/09/02 786 791 750 750 584,000
1992/09/01 749 804 740 786 1,251,000
1992/08/31 675 710 671 709 611,000
1992/08/28 620 669 620 665 541,000
1992/08/27 618 640 610 639 400,000
1992/08/26 577 612 577 588 191,000
1992/08/25 577 630 577 577 234,000
1992/08/24 590 634 571 617 300,000
1992/08/21 580 594 551 580 340,000
1992/08/20 530 575 530 571 179,000
1992/08/19 521 549 518 530 158,000
1992/08/18 545 545 524 524 220,000
1992/08/17 548 559 542 550 102,000
1992/08/14 520 535 520 528 664,000
1992/08/13 555 555 527 530 173,000
1992/08/12 550 550 514 535 230,000
1992/08/11 560 560 548 548 181,000
1992/08/10 575 575 531 555 279,000
1992/08/07 592 598 565 582 175,000
1992/08/06 600 604 579 597 118,000
1992/08/05 604 610 580 580 177,000
1992/08/04 590 616 590 590 169,000
1992/08/03 597 620 590 598 113,000
1992/07/31 570 605 570 598 238,000
1992/07/30 580 586 570 586 128,000
1992/07/29 579 579 550 550 231,000
1992/07/28 558 570 557 569 117,000
1992/07/27 600 600 545 558 387,000
1992/07/24 585 590 566 566 284,000
1992/07/23 570 618 570 594 231,000
1992/07/22 634 634 576 580 383,000
1992/07/21 621 640 605 625 410,000
1992/07/20 637 637 625 630 254,000
1992/07/17 645 654 640 645 211,000
1992/07/16 653 653 640 653 65,000
1992/07/15 666 670 649 649 135,000
1992/07/14 657 669 646 646 159,000
1992/07/13 625 659 620 656 191,000
1992/07/10 660 660 620 625 530,000
1992/07/09 633 655 633 650 163,000
1992/07/08 631 640 620 635 157,000
1992/07/07 643 650 632 645 118,000
1992/07/06 645 646 640 640 94,000
1992/07/03 650 660 640 642 232,000
1992/07/02 627 661 625 645 215,000
1992/07/01 592 617 570 617 268,000
1992/06/30 600 605 591 600 343,000
1992/06/29 610 610 596 597 152,000
1992/06/26 632 632 611 613 280,000
1992/06/25 622 635 613 626 244,000
1992/06/24 649 650 611 613 237,000
1992/06/23 645 652 612 640 148,000
1992/06/22 677 677 625 635 338,000
1992/06/19 668 668 651 667 197,000
1992/06/18 642 676 640 648 410,000
1992/06/17 685 704 661 670 333,000
1992/06/16 720 721 705 705 201,000
1992/06/15 730 735 710 711 309,000
1992/06/12 766 781 750 750 2,056,000
1992/06/11 752 770 750 755 194,000
1992/06/10 771 797 743 750 204,000
1992/06/09 740 765 734 765 64,000
1992/06/08 750 750 721 731 246,000
1992/06/05 764 764 750 750 150,000
1992/06/04 765 776 760 763 184,000
1992/06/03 800 800 772 772 97,000
1992/06/02 785 792 762 791 115,000
1992/06/01 820 820 782 782 111,000
1992/05/29 779 805 779 795 139,000
1992/05/28 770 781 763 775 206,000
1992/05/27 815 817 760 780 431,000
1992/05/26 838 845 825 825 154,000
1992/05/25 835 843 835 838 119,000
1992/05/22 847 847 826 826 190,000
1992/05/21 830 865 830 856 303,000
1992/05/20 859 859 830 830 201,000
1992/05/19 845 869 845 859 264,000
1992/05/18 800 839 791 835 250,000
1992/05/15 825 825 781 781 375,000
1992/05/14 819 836 810 820 258,000
1992/05/13 780 810 770 809 177,000
1992/05/12 782 810 770 790 361,000
1992/05/11 782 784 762 772 205,000
1992/05/08 745 759 740 742 390,000
1992/05/07 709 755 685 755 309,000
1992/05/06 675 717 675 710 276,000
1992/05/01 650 670 650 655 174,000
1992/04/30 677 680 650 652 239,000
1992/04/28 670 685 660 680 75,000
1992/04/27 683 690 660 680 148,000
1992/04/24 681 690 650 680 267,000
1992/04/23 664 680 652 671 287,000
1992/04/22 696 696 629 665 468,000
1992/04/21 740 745 675 676 510,000
1992/04/20 779 779 750 753 220,000
1992/04/17 791 795 765 770 199,000
1992/04/16 811 816 781 795 249,000
1992/04/15 825 829 800 801 250,000
1992/04/14 770 790 743 775 282,000
1992/04/13 776 810 760 760 427,000
1992/04/10 760 785 760 765 252,000
1992/04/09 740 780 724 724 490,000
1992/04/08 808 815 743 744 448,000
1992/04/07 901 903 843 843 205,000
1992/04/06 926 927 900 901 130,000
1992/04/03 902 924 876 924 310,000
1992/04/02 930 948 876 898 598,000
1992/04/01 951 960 923 931 318,000
1992/03/31 994 994 960 960 344,000
1992/03/30 980 1,000 950 974 260,000
1992/03/27 1,050 1,050 979 1,000 603,000
1992/03/26 1,170 1,170 1,070 1,070 362,000
1992/03/25 1,120 1,180 1,090 1,170 543,000
1992/03/24 1,210 1,210 1,110 1,110 383,000
1992/03/23 1,300 1,300 1,200 1,230 281,000
1992/03/19 1,280 1,310 1,240 1,310 393,000
1992/03/18 1,250 1,280 1,210 1,280 256,000
1992/03/17 1,200 1,260 1,200 1,250 263,000
1992/03/16 1,260 1,270 1,210 1,210 248,000
1992/03/13 1,280 1,320 1,280 1,300 1,534,000
1992/03/12 1,270 1,350 1,270 1,300 154,000
1992/03/11 1,300 1,320 1,280 1,280 116,000
1992/03/10 1,270 1,290 1,260 1,290 133,000
1992/03/09 1,300 1,300 1,260 1,270 151,000
1992/03/06 1,290 1,300 1,270 1,280 141,000
1992/03/05 1,290 1,300 1,260 1,270 397,000
1992/03/04 1,330 1,340 1,280 1,280 448,000
1992/03/03 1,400 1,400 1,330 1,340 151,000
1992/03/02 1,390 1,390 1,370 1,390 94,000
1992/02/28 1,390 1,400 1,380 1,400 74,000
1992/02/27 1,420 1,420 1,380 1,390 158,000
1992/02/26 1,380 1,410 1,360 1,400 100,000
1992/02/25 1,380 1,390 1,350 1,370 90,000
1992/02/24 1,390 1,390 1,360 1,390 67,000
1992/02/21 1,370 1,390 1,350 1,390 125,000
1992/02/20 1,340 1,360 1,330 1,350 95,000
1992/02/19 1,330 1,360 1,320 1,330 157,000
1992/02/18 1,350 1,390 1,330 1,340 130,000
1992/02/17 1,330 1,390 1,330 1,390 167,000
1992/02/14 1,390 1,390 1,350 1,350 133,000
1992/02/13 1,370 1,390 1,360 1,390 177,000
1992/02/12 1,380 1,380 1,360 1,370 85,000
1992/02/10 1,390 1,400 1,380 1,380 126,000
1992/02/07 1,430 1,430 1,400 1,400 113,000
1992/02/06 1,400 1,420 1,380 1,410 248,000
1992/02/05 1,380 1,410 1,380 1,390 129,000
1992/02/04 1,420 1,440 1,400 1,400 133,000
1992/02/03 1,450 1,450 1,410 1,450 171,000
1992/01/31 1,400 1,480 1,400 1,410 276,000
1992/01/30 1,380 1,420 1,370 1,370 132,000
1992/01/29 1,400 1,430 1,360 1,370 153,000
1992/01/28 1,390 1,400 1,370 1,400 116,000
1992/01/27 1,340 1,370 1,340 1,350 111,000
1992/01/24 1,360 1,380 1,340 1,350 156,000
1992/01/23 1,440 1,440 1,380 1,390 308,000
1992/01/22 1,330 1,420 1,310 1,420 408,000
1992/01/21 1,350 1,380 1,320 1,330 313,000
1992/01/20 1,390 1,390 1,330 1,330 311,000
1992/01/17 1,390 1,430 1,360 1,370 519,000
1992/01/16 1,530 1,550 1,390 1,400 591,000
1992/01/14 1,520 1,570 1,500 1,500 430,000
1992/01/13 1,600 1,600 1,530 1,530 436,000
1992/01/10 1,580 1,630 1,560 1,600 982,000
1992/01/09 1,550 1,600 1,540 1,570 465,000
1992/01/08 1,550 1,600 1,520 1,530 327,000
1992/01/07 1,620 1,640 1,550 1,570 453,000
1992/01/06 1,590 1,600 1,560 1,600 364,000

このページの先頭へ