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
1997/12/30 325 325 300 301 326,000
1997/12/29 325 330 289 295 690,000
1997/12/26 380 380 330 330 399,000
1997/12/25 370 406 367 380 357,000
1997/12/24 362 373 355 367 233,000
1997/12/22 381 383 355 367 444,000
1997/12/19 429 429 367 381 712,000
1997/12/18 472 472 420 426 429,000
1997/12/17 453 475 435 466 361,000
1997/12/16 453 457 437 443 162,000
1997/12/15 443 450 438 443 180,000
1997/12/12 460 460 442 447 2,008,000
1997/12/11 447 447 430 430 219,000
1997/12/10 462 462 446 447 255,000
1997/12/09 470 475 460 462 306,000
1997/12/08 476 476 450 450 254,000
1997/12/05 487 497 476 476 110,000
1997/12/04 519 521 486 487 109,000
1997/12/03 539 540 521 521 110,000
1997/12/02 529 544 520 535 152,000
1997/12/01 507 539 500 539 339,000
1997/11/28 494 510 494 510 263,000
1997/11/27 484 505 475 489 286,000
1997/11/26 477 489 472 476 283,000
1997/11/25 485 486 470 477 667,000
1997/11/21 510 520 494 506 345,000
1997/11/20 447 493 447 485 334,000
1997/11/19 493 494 440 447 277,000
1997/11/18 499 528 487 508 561,000
1997/11/17 437 505 437 499 315,000
1997/11/14 445 464 431 436 828,000
1997/11/13 442 460 425 454 386,000
1997/11/12 487 488 446 446 527,000
1997/11/11 503 510 471 484 393,000
1997/11/10 520 529 500 505 272,000
1997/11/07 538 550 525 525 379,000
1997/11/06 556 562 547 556 390,000
1997/11/05 537 548 537 546 293,000
1997/11/04 549 555 532 541 213,000
1997/10/31 521 569 521 553 267,000
1997/10/30 542 542 525 530 264,000
1997/10/29 558 563 538 542 356,000
1997/10/28 520 532 519 523 273,000
1997/10/27 545 545 532 534 81,000
1997/10/24 523 580 523 546 331,000
1997/10/23 552 560 535 535 242,000
1997/10/22 536 570 526 548 237,000
1997/10/21 534 558 525 525 175,000
1997/10/20 525 537 518 526 175,000
1997/10/17 534 538 513 520 346,000
1997/10/16 510 545 510 544 414,000
1997/10/15 514 522 508 512 207,000
1997/10/14 534 535 500 510 347,000
1997/10/13 546 547 534 535 134,000
1997/10/09 571 571 530 548 526,000
1997/10/08 555 571 554 561 195,000
1997/10/07 571 575 556 559 262,000
1997/10/06 557 572 555 565 212,000
1997/10/03 531 550 530 547 337,000
1997/10/02 560 560 531 531 341,000
1997/10/01 550 560 530 551 420,000
1997/09/30 580 594 563 563 284,000
1997/09/29 584 586 548 571 676,000
1997/09/26 632 632 580 581 490,000
1997/09/25 665 670 631 640 358,000
1997/09/24 670 681 661 675 123,000
1997/09/22 678 693 660 680 96,000
1997/09/19 685 688 667 688 272,000
1997/09/18 651 674 651 673 233,000
1997/09/17 681 689 650 660 425,000
1997/09/16 706 706 675 679 297,000
1997/09/12 706 711 700 700 1,241,000
1997/09/11 713 721 706 706 131,000
1997/09/10 712 726 711 721 66,000
1997/09/09 717 724 711 717 148,000
1997/09/08 725 725 717 717 81,000
1997/09/05 722 738 711 725 82,000
1997/09/04 740 740 726 726 97,000
1997/09/03 728 739 722 733 123,000
1997/09/02 712 735 701 713 161,000
1997/09/01 711 720 701 702 208,000
1997/08/29 711 724 710 711 227,000
1997/08/28 720 720 710 715 122,000
1997/08/27 720 726 712 712 250,000
1997/08/26 735 745 721 728 148,000
1997/08/25 720 745 712 745 148,000
1997/08/22 756 766 716 720 343,000
1997/08/21 770 798 752 776 456,000
1997/08/20 719 750 712 750 230,000
1997/08/19 716 724 710 719 307,000
1997/08/18 710 717 695 703 521,000
1997/08/15 750 758 720 727 310,000
1997/08/14 752 755 742 745 235,000
1997/08/13 759 764 749 752 424,000
1997/08/12 764 775 763 769 215,000
1997/08/11 770 779 763 763 350,000
1997/08/08 767 789 765 780 302,000
1997/08/07 792 792 777 777 211,000
1997/08/06 801 810 774 800 273,000
1997/08/05 828 828 813 813 263,000
1997/08/04 802 821 786 821 375,000
1997/08/01 820 821 808 810 250,000
1997/07/31 850 850 820 840 243,000
1997/07/30 875 875 857 857 294,000
1997/07/29 900 900 880 880 169,000
1997/07/28 915 915 895 899 77,000
1997/07/25 897 915 890 915 83,000
1997/07/24 886 895 886 888 113,000
1997/07/23 918 918 886 895 166,000
1997/07/22 918 918 910 910 101,000
1997/07/18 919 924 910 910 175,000
1997/07/17 975 975 923 949 269,000
1997/07/16 946 975 945 955 312,000
1997/07/15 912 949 902 922 250,000
1997/07/14 884 897 882 897 168,000
1997/07/11 895 904 880 888 316,000
1997/07/10 888 895 883 895 215,000
1997/07/09 918 918 880 898 432,000
1997/07/08 886 910 886 908 318,000
1997/07/07 901 902 876 886 535,000
1997/07/04 949 951 915 919 585,000
1997/07/03 980 980 949 949 325,000
1997/07/02 1,000 1,000 945 980 631,000
1997/07/01 1,020 1,020 1,000 1,000 259,000
1997/06/30 1,030 1,040 1,030 1,030 59,000
1997/06/27 1,040 1,040 1,030 1,030 76,000
1997/06/26 1,050 1,060 1,040 1,040 181,000
1997/06/25 1,040 1,060 1,040 1,040 197,000
1997/06/24 1,020 1,020 1,000 1,020 297,000
1997/06/23 1,050 1,060 1,040 1,040 422,000
1997/06/20 1,060 1,070 1,040 1,040 148,000
1997/06/19 1,080 1,080 1,050 1,070 83,000
1997/06/18 1,090 1,090 1,060 1,080 83,000
1997/06/17 1,090 1,090 1,080 1,080 86,000
1997/06/16 1,090 1,100 1,070 1,070 159,000
1997/06/13 1,100 1,110 1,050 1,070 1,321,000
1997/06/12 1,090 1,100 1,070 1,080 197,000
1997/06/11 1,090 1,100 1,050 1,050 176,000
1997/06/10 1,070 1,100 1,070 1,090 201,000
1997/06/09 1,090 1,100 1,060 1,060 126,000
1997/06/06 1,080 1,090 1,060 1,090 114,000
1997/06/05 1,090 1,090 1,060 1,070 114,000
1997/06/04 1,110 1,110 1,080 1,100 215,000
1997/06/03 1,080 1,110 1,080 1,110 283,000
1997/06/02 1,050 1,090 1,050 1,090 186,000
1997/05/30 1,080 1,090 1,050 1,050 173,000
1997/05/29 1,040 1,090 1,030 1,080 264,000
1997/05/28 1,020 1,060 1,010 1,060 300,000
1997/05/27 1,060 1,070 1,010 1,020 582,000
1997/05/26 1,030 1,060 1,030 1,050 220,000
1997/05/23 1,040 1,050 1,000 1,020 378,000
1997/05/22 1,040 1,060 1,010 1,030 411,000
1997/05/21 1,090 1,120 1,020 1,040 750,000
1997/05/20 1,060 1,110 1,050 1,080 819,000
1997/05/19 950 1,040 950 1,040 710,000
1997/05/16 933 970 933 964 411,000
1997/05/15 919 923 902 923 329,000
1997/05/14 954 954 903 920 644,000
1997/05/13 895 971 890 954 1,127,000
1997/05/12 802 875 802 875 440,000
1997/05/09 835 835 801 812 467,000
1997/05/08 815 825 802 825 170,000
1997/05/07 823 825 806 815 243,000
1997/05/06 824 830 812 825 477,000
1997/05/02 751 799 750 794 201,000
1997/05/01 800 810 760 760 400,000
1997/04/30 753 785 753 780 364,000
1997/04/28 720 739 715 733 140,000
1997/04/25 748 750 721 730 301,000
1997/04/24 756 776 755 758 203,000
1997/04/23 788 800 755 771 280,000
1997/04/22 823 823 764 780 429,000
1997/04/21 805 834 801 826 766,000
1997/04/18 754 810 734 800 497,000
1997/04/17 755 764 739 754 603,000
1997/04/16 700 758 695 730 716,000
1997/04/15 668 698 667 687 255,000
1997/04/14 647 665 641 664 222,000
1997/04/11 630 676 630 657 614,000
1997/04/10 660 671 630 633 573,000
1997/04/09 680 682 652 652 433,000
1997/04/08 656 680 629 680 582,000
1997/04/07 694 700 651 651 1,054,000
1997/04/04 758 758 705 714 1,049,000
1997/04/03 810 810 753 759 490,000
1997/04/02 805 818 795 807 517,000
1997/04/01 805 819 770 795 953,000
1997/03/31 930 935 860 860 596,000
1997/03/28 983 990 956 960 227,000
1997/03/27 1,030 1,030 970 993 419,000
1997/03/26 1,050 1,050 1,000 1,020 236,000
1997/03/25 1,040 1,060 1,040 1,050 213,000
1997/03/24 1,090 1,110 1,000 1,010 310,000
1997/03/21 1,050 1,080 1,050 1,080 128,000
1997/03/19 1,090 1,090 1,060 1,070 245,000
1997/03/18 1,010 1,070 1,010 1,070 392,000
1997/03/17 1,000 1,010 979 1,010 474,000
1997/03/14 990 1,020 990 1,000 1,245,000
1997/03/13 1,040 1,060 1,020 1,020 174,000
1997/03/12 1,080 1,080 1,050 1,050 214,000
1997/03/11 1,050 1,080 1,040 1,080 161,000
1997/03/10 1,100 1,100 1,020 1,050 434,000
1997/03/07 1,130 1,130 1,100 1,110 260,000
1997/03/06 1,160 1,170 1,140 1,140 309,000
1997/03/05 1,170 1,170 1,140 1,140 269,000
1997/03/04 1,180 1,190 1,160 1,170 144,000
1997/03/03 1,170 1,170 1,160 1,170 155,000
1997/02/28 1,220 1,220 1,170 1,170 235,000
1997/02/27 1,210 1,220 1,200 1,220 79,000
1997/02/26 1,210 1,210 1,190 1,210 59,000
1997/02/25 1,170 1,210 1,170 1,210 180,000
1997/02/24 1,180 1,210 1,160 1,170 343,000
1997/02/21 1,210 1,220 1,180 1,180 151,000
1997/02/20 1,180 1,220 1,180 1,220 242,000
1997/02/19 1,160 1,180 1,150 1,160 168,000
1997/02/18 1,170 1,190 1,150 1,170 133,000
1997/02/17 1,180 1,200 1,180 1,190 81,000
1997/02/14 1,210 1,210 1,180 1,190 382,000
1997/02/13 1,200 1,230 1,190 1,210 186,000
1997/02/12 1,190 1,200 1,170 1,170 146,000
1997/02/10 1,160 1,200 1,160 1,180 270,000
1997/02/07 1,200 1,220 1,170 1,170 376,000
1997/02/06 1,230 1,240 1,190 1,240 307,000
1997/02/05 1,220 1,250 1,190 1,250 250,000
1997/02/04 1,210 1,260 1,210 1,220 189,000
1997/02/03 1,210 1,220 1,190 1,200 164,000
1997/01/31 1,200 1,250 1,190 1,220 358,000
1997/01/30 1,240 1,240 1,170 1,190 226,000
1997/01/29 1,220 1,240 1,160 1,240 285,000
1997/01/28 1,140 1,200 1,140 1,200 169,000
1997/01/27 1,150 1,180 1,150 1,160 269,000
1997/01/24 1,180 1,190 1,160 1,180 160,000
1997/01/23 1,200 1,230 1,180 1,210 262,000
1997/01/22 1,180 1,220 1,160 1,200 473,000
1997/01/21 1,180 1,190 1,140 1,140 518,000
1997/01/20 1,270 1,270 1,160 1,190 763,000
1997/01/17 1,330 1,350 1,290 1,290 386,000
1997/01/16 1,370 1,390 1,320 1,330 278,000
1997/01/14 1,350 1,390 1,320 1,350 363,000
1997/01/13 1,330 1,400 1,290 1,390 497,000
1997/01/10 1,370 1,400 1,280 1,340 1,678,000
1997/01/09 1,410 1,440 1,400 1,400 342,000
1997/01/08 1,450 1,460 1,410 1,430 447,000
1997/01/07 1,490 1,510 1,450 1,460 303,000
1997/01/06 1,510 1,530 1,470 1,520 162,000

このページの先頭へ