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
2004/12/30 326 326 316 321 360,000
2004/12/29 334 337 319 323 1,126,000
2004/12/28 340 341 321 329 2,349,000
2004/12/27 329 363 319 345 6,324,000
2004/12/24 345 351 323 332 8,377,000
2004/12/22 284 345 284 333 14,684,000
2004/12/21 277 280 275 279 509,000
2004/12/20 273 276 273 273 182,000
2004/12/17 272 275 272 274 123,000
2004/12/16 271 275 270 275 183,000
2004/12/15 278 278 272 273 130,000
2004/12/14 279 279 271 276 386,000
2004/12/13 283 283 279 280 115,000
2004/12/10 284 284 278 280 478,000
2004/12/09 286 287 281 282 303,000
2004/12/08 280 281 276 281 130,000
2004/12/07 276 286 276 283 193,000
2004/12/06 284 284 279 279 86,000
2004/12/03 287 287 283 286 221,000
2004/12/02 277 292 277 285 724,000
2004/12/01 279 280 275 280 106,000
2004/11/30 276 280 274 279 131,000
2004/11/29 277 280 276 280 78,000
2004/11/26 275 283 272 275 345,000
2004/11/25 272 274 267 274 82,000
2004/11/24 267 272 267 268 112,000
2004/11/22 269 271 262 266 279,000
2004/11/19 278 278 272 273 121,000
2004/11/18 273 280 273 280 167,000
2004/11/17 279 280 276 278 83,000
2004/11/16 277 281 277 279 172,000
2004/11/15 274 277 272 276 168,000
2004/11/12 278 278 271 276 454,000
2004/11/11 277 284 276 284 140,000
2004/11/10 285 286 279 280 164,000
2004/11/09 285 286 281 286 152,000
2004/11/08 288 288 283 287 141,000
2004/11/05 295 295 287 288 259,000
2004/11/04 283 290 280 288 239,000
2004/11/02 277 280 275 280 102,000
2004/11/01 282 286 276 280 172,000
2004/10/29 280 287 280 287 191,000
2004/10/28 283 288 280 287 245,000
2004/10/27 286 287 279 281 98,000
2004/10/26 281 288 278 285 175,000
2004/10/25 273 286 273 285 235,000
2004/10/22 285 288 278 284 463,000
2004/10/21 287 289 277 280 260,000
2004/10/20 290 292 278 292 358,000
2004/10/19 294 297 290 295 291,000
2004/10/18 299 299 287 294 184,000
2004/10/15 284 298 283 294 502,000
2004/10/14 307 313 293 295 403,000
2004/10/13 320 327 309 309 2,592,000
2004/10/12 303 312 299 310 770,000
2004/10/08 295 304 295 304 486,000
2004/10/07 307 307 296 296 249,000
2004/10/06 291 304 288 299 272,000
2004/10/05 303 307 291 296 558,000
2004/10/04 298 308 294 305 309,000
2004/10/01 300 301 291 297 433,000
2004/09/30 310 312 303 305 649,000
2004/09/29 300 315 289 311 1,264,000
2004/09/28 295 310 289 300 1,751,000
2004/09/27 328 336 286 305 2,733,000
2004/09/24 271 345 271 315 4,961,000
2004/09/22 274 284 274 281 169,000
2004/09/21 273 276 271 276 127,000
2004/09/17 282 282 276 278 150,000
2004/09/16 279 284 275 282 239,000
2004/09/15 292 296 286 286 895,000
2004/09/14 276 287 276 287 456,000
2004/09/13 275 279 274 276 137,000
2004/09/10 278 279 275 279 221,000
2004/09/09 276 280 276 279 289,000
2004/09/08 281 284 277 278 211,000
2004/09/07 279 286 277 281 352,000
2004/09/06 280 280 275 279 248,000
2004/09/03 272 282 271 279 1,031,000
2004/09/02 254 271 254 267 817,000
2004/09/01 255 258 253 253 197,000
2004/08/31 249 254 249 253 126,000
2004/08/30 248 250 247 249 92,000
2004/08/27 246 248 245 247 31,000
2004/08/26 248 248 246 246 111,000
2004/08/25 243 247 242 245 91,000
2004/08/24 243 245 243 244 46,000
2004/08/23 244 245 243 244 54,000
2004/08/20 241 242 241 241 35,000
2004/08/19 237 241 237 240 35,000
2004/08/18 235 238 235 238 40,000
2004/08/17 239 239 236 238 72,000
2004/08/16 239 239 235 235 32,000
2004/08/13 237 240 235 240 162,000
2004/08/12 239 240 238 240 129,000
2004/08/11 232 236 232 234 80,000
2004/08/10 230 232 230 232 46,000
2004/08/09 233 233 230 232 47,000
2004/08/06 234 236 232 235 75,000
2004/08/05 238 239 233 237 45,000
2004/08/04 241 241 233 238 65,000
2004/08/03 245 245 241 242 31,000
2004/08/02 243 245 243 245 24,000
2004/07/30 245 245 241 245 83,000
2004/07/29 244 244 239 241 56,000
2004/07/28 240 242 240 241 49,000
2004/07/27 242 244 240 240 63,000
2004/07/26 241 243 241 241 48,000
2004/07/23 248 249 245 246 72,000
2004/07/22 248 249 245 245 32,000
2004/07/21 249 249 245 249 49,000
2004/07/20 252 252 245 247 82,000
2004/07/16 247 251 246 251 79,000
2004/07/15 246 247 245 245 61,000
2004/07/14 250 251 246 246 84,000
2004/07/13 250 251 248 250 35,000
2004/07/12 251 251 247 248 37,000
2004/07/09 246 247 242 246 98,000
2004/07/08 246 250 246 249 61,000
2004/07/07 248 248 245 246 60,000
2004/07/06 249 252 248 249 107,000
2004/07/05 249 251 246 251 73,000
2004/07/02 251 251 248 249 58,000
2004/07/01 251 253 249 251 87,000
2004/06/30 251 253 250 251 56,000
2004/06/29 253 253 250 250 52,000
2004/06/28 250 253 249 253 92,000
2004/06/25 249 252 245 249 114,000
2004/06/24 244 248 242 248 104,000
2004/06/23 249 249 242 244 208,000
2004/06/22 251 251 248 249 51,000
2004/06/21 259 259 249 251 109,000
2004/06/18 249 251 248 249 70,000
2004/06/17 258 258 250 252 92,000
2004/06/16 256 257 255 255 83,000
2004/06/15 256 256 254 254 69,000
2004/06/14 259 259 255 256 56,000
2004/06/11 253 263 253 255 337,000
2004/06/10 248 253 245 252 208,000
2004/06/09 247 251 244 250 169,000
2004/06/08 246 246 242 243 98,000
2004/06/07 242 247 242 244 77,000
2004/06/04 241 242 240 241 42,000
2004/06/03 243 245 238 240 82,000
2004/06/02 243 244 243 243 58,000
2004/06/01 244 245 243 244 34,000
2004/05/31 243 246 240 242 65,000
2004/05/28 241 244 239 243 47,000
2004/05/27 244 244 239 240 55,000
2004/05/26 245 245 242 244 86,000
2004/05/25 243 248 241 244 64,000
2004/05/24 250 250 242 244 125,000
2004/05/21 237 243 236 241 104,000
2004/05/20 243 244 238 239 68,000
2004/05/19 232 243 231 238 135,000
2004/05/18 221 234 221 228 107,000
2004/05/17 230 232 221 221 129,000
2004/05/14 237 241 232 232 145,000
2004/05/13 231 244 231 235 188,000
2004/05/12 234 238 232 235 178,000
2004/05/11 231 236 216 229 357,000
2004/05/10 258 258 231 231 387,000
2004/05/07 256 264 256 261 103,000
2004/05/06 269 273 266 266 101,000
2004/04/30 276 277 272 274 100,000
2004/04/28 282 282 278 278 107,000
2004/04/27 282 283 276 281 126,000
2004/04/26 289 289 285 287 116,000
2004/04/23 290 293 286 290 215,000
2004/04/22 294 294 287 287 222,000
2004/04/21 285 291 280 288 144,000
2004/04/20 283 287 279 286 165,000
2004/04/19 292 293 276 283 224,000
2004/04/16 291 293 287 290 251,000
2004/04/15 303 309 284 290 1,441,000
2004/04/14 275 291 275 291 1,098,000
2004/04/13 277 277 273 276 252,000
2004/04/12 269 277 269 277 105,000
2004/04/09 276 277 271 273 153,000
2004/04/08 279 281 275 279 226,000
2004/04/07 277 279 274 279 170,000
2004/04/06 281 281 278 279 230,000
2004/04/05 283 284 281 281 252,000
2004/04/02 282 282 279 281 225,000
2004/04/01 279 285 278 279 672,000
2004/03/31 276 277 272 275 167,000
2004/03/30 277 277 272 273 254,000
2004/03/29 275 275 270 275 400,000
2004/03/26 281 284 265 271 628,000
2004/03/25 280 280 274 278 763,000
2004/03/24 262 277 262 276 1,269,000
2004/03/23 262 263 259 261 165,000
2004/03/22 263 263 259 260 145,000
2004/03/19 263 263 260 261 83,000
2004/03/18 267 267 260 262 432,000
2004/03/17 263 265 261 263 225,000
2004/03/16 262 264 260 262 153,000
2004/03/15 257 262 256 262 230,000
2004/03/12 252 255 251 253 204,000
2004/03/11 257 258 251 257 176,000
2004/03/10 265 268 260 260 422,000
2004/03/09 261 265 261 265 544,000
2004/03/08 259 262 257 259 210,000
2004/03/05 260 261 251 256 241,000
2004/03/04 252 262 252 257 626,000
2004/03/03 251 251 245 248 156,000
2004/03/02 253 253 242 248 359,000
2004/03/01 242 258 242 251 925,000
2004/02/27 234 242 232 242 412,000
2004/02/26 234 235 232 234 135,000
2004/02/25 234 237 233 234 124,000
2004/02/24 239 239 235 236 124,000
2004/02/23 241 241 238 239 74,000
2004/02/20 241 244 239 241 98,000
2004/02/19 244 244 241 242 101,000
2004/02/18 242 244 240 241 166,000
2004/02/17 240 241 237 241 100,000
2004/02/16 240 241 236 237 111,000
2004/02/13 238 240 235 238 63,000
2004/02/12 235 237 234 236 59,000
2004/02/10 236 238 233 233 63,000
2004/02/09 236 236 232 232 34,000
2004/02/06 237 237 232 232 31,000
2004/02/05 233 233 231 232 53,000
2004/02/04 239 239 233 233 65,000
2004/02/03 239 240 234 239 118,000
2004/02/02 238 238 234 237 35,000
2004/01/30 234 239 234 236 92,000
2004/01/29 236 237 232 233 107,000
2004/01/28 238 242 231 240 119,000
2004/01/27 248 248 242 242 126,000
2004/01/26 247 252 247 248 140,000
2004/01/23 250 260 250 251 816,000
2004/01/22 239 247 238 245 282,000
2004/01/21 235 237 235 235 72,000
2004/01/20 234 239 234 235 172,000
2004/01/19 239 239 234 234 125,000
2004/01/16 236 236 234 234 64,000
2004/01/15 239 240 233 233 113,000
2004/01/14 238 238 236 237 55,000
2004/01/13 240 241 238 238 78,000
2004/01/09 237 238 234 237 146,000
2004/01/08 236 237 233 235 117,000
2004/01/07 226 234 226 231 75,000
2004/01/06 235 237 226 229 74,000
2004/01/05 237 238 233 233 32,000

このページの先頭へ