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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,804 | 1,832 | 1,792 | 1,815 | 116,300 |
| 2024/07/25 | 1,824 | 1,827 | 1,798 | 1,805 | 153,200 |
| 2024/07/24 | 1,863 | 1,868 | 1,840 | 1,841 | 120,200 |
| 2024/07/23 | 1,860 | 1,892 | 1,855 | 1,873 | 80,700 |
| 2024/07/22 | 1,887 | 1,890 | 1,843 | 1,845 | 140,700 |
| 2024/07/19 | 1,884 | 1,892 | 1,869 | 1,880 | 96,300 |
| 2024/07/18 | 1,914 | 1,915 | 1,887 | 1,891 | 139,700 |
| 2024/07/17 | 1,944 | 1,949 | 1,921 | 1,922 | 77,200 |
| 2024/07/16 | 1,925 | 1,952 | 1,920 | 1,927 | 73,000 |
| 2024/07/12 | 1,941 | 1,965 | 1,914 | 1,918 | 126,800 |
| 2024/07/11 | 1,958 | 1,958 | 1,930 | 1,950 | 109,700 |
| 2024/07/10 | 1,937 | 1,943 | 1,916 | 1,935 | 73,200 |
| 2024/07/09 | 1,949 | 1,961 | 1,908 | 1,941 | 180,400 |
| 2024/07/08 | 2,005 | 2,005 | 1,949 | 1,949 | 119,000 |
| 2024/07/05 | 2,026 | 2,026 | 1,995 | 2,000 | 65,400 |
| 2024/07/04 | 2,047 | 2,049 | 2,021 | 2,023 | 61,300 |
| 2024/07/03 | 2,034 | 2,044 | 2,016 | 2,044 | 94,500 |
| 2024/07/02 | 2,017 | 2,035 | 2,003 | 2,026 | 90,100 |
| 2024/07/01 | 1,999 | 2,024 | 1,990 | 2,005 | 120,900 |
| 2024/06/28 | 1,996 | 1,999 | 1,973 | 1,985 | 61,700 |
| 2024/06/27 | 1,972 | 1,995 | 1,972 | 1,982 | 73,300 |
| 2024/06/26 | 1,982 | 1,991 | 1,973 | 1,976 | 58,600 |
| 2024/06/25 | 1,987 | 2,000 | 1,975 | 1,985 | 76,200 |
| 2024/06/24 | 2,025 | 2,030 | 1,977 | 1,985 | 113,100 |
| 2024/06/21 | 2,067 | 2,077 | 1,992 | 1,996 | 171,700 |
| 2024/06/20 | 2,067 | 2,117 | 2,067 | 2,067 | 156,100 |
| 2024/06/19 | 2,080 | 2,088 | 2,046 | 2,067 | 77,400 |
| 2024/06/18 | 2,007 | 2,077 | 2,000 | 2,060 | 149,300 |
| 2024/06/17 | 2,036 | 2,036 | 1,977 | 1,988 | 75,400 |
| 2024/06/14 | 1,949 | 2,037 | 1,935 | 2,037 | 177,200 |
| 2024/06/13 | 2,020 | 2,020 | 1,948 | 1,948 | 151,200 |
| 2024/06/12 | 1,985 | 2,029 | 1,985 | 2,018 | 68,300 |
| 2024/06/11 | 2,026 | 2,030 | 1,988 | 1,990 | 49,400 |
| 2024/06/10 | 1,994 | 2,023 | 1,984 | 2,020 | 61,000 |
| 2024/06/07 | 1,998 | 2,007 | 1,978 | 1,980 | 43,400 |
| 2024/06/06 | 1,966 | 1,984 | 1,949 | 1,983 | 80,400 |
| 2024/06/05 | 2,012 | 2,015 | 1,951 | 1,952 | 81,900 |
| 2024/06/04 | 2,001 | 2,038 | 1,999 | 2,032 | 107,200 |
| 2024/06/03 | 2,021 | 2,024 | 1,982 | 2,009 | 111,100 |
| 2024/05/31 | 1,957 | 2,031 | 1,944 | 2,023 | 229,100 |
| 2024/05/30 | 1,919 | 1,944 | 1,900 | 1,937 | 54,000 |
| 2024/05/29 | 1,960 | 1,980 | 1,938 | 1,941 | 49,000 |
| 2024/05/28 | 1,980 | 1,990 | 1,950 | 1,967 | 66,100 |
| 2024/05/27 | 1,926 | 1,980 | 1,925 | 1,980 | 117,000 |
| 2024/05/24 | 1,893 | 1,935 | 1,888 | 1,925 | 63,300 |
| 2024/05/23 | 1,929 | 1,929 | 1,883 | 1,912 | 75,600 |
| 2024/05/22 | 1,928 | 1,939 | 1,912 | 1,914 | 72,000 |
| 2024/05/21 | 1,952 | 1,959 | 1,929 | 1,930 | 102,200 |
| 2024/05/20 | 1,930 | 1,974 | 1,924 | 1,946 | 151,300 |
| 2024/05/17 | 1,903 | 1,921 | 1,889 | 1,914 | 124,000 |
| 2024/05/16 | 1,931 | 1,931 | 1,867 | 1,903 | 209,200 |
| 2024/05/15 | 1,891 | 1,947 | 1,848 | 1,940 | 322,900 |
| 2024/05/14 | 1,902 | 1,904 | 1,823 | 1,872 | 458,200 |
| 2024/05/13 | 1,880 | 1,907 | 1,845 | 1,862 | 279,900 |
| 2024/05/10 | 1,888 | 1,896 | 1,867 | 1,880 | 180,800 |
| 2024/05/09 | 1,871 | 1,906 | 1,855 | 1,886 | 136,800 |
| 2024/05/08 | 1,909 | 1,909 | 1,854 | 1,855 | 134,600 |
| 2024/05/07 | 1,901 | 1,903 | 1,883 | 1,887 | 75,700 |
| 2024/05/02 | 1,886 | 1,902 | 1,875 | 1,881 | 56,600 |
| 2024/05/01 | 1,919 | 1,919 | 1,860 | 1,890 | 142,900 |
| 2024/04/30 | 1,874 | 1,931 | 1,863 | 1,928 | 129,500 |
| 2024/04/26 | 1,838 | 1,858 | 1,814 | 1,856 | 121,600 |
| 2024/04/25 | 1,830 | 1,837 | 1,816 | 1,817 | 68,400 |
| 2024/04/24 | 1,824 | 1,849 | 1,820 | 1,843 | 82,900 |
| 2024/04/23 | 1,824 | 1,833 | 1,803 | 1,817 | 105,700 |
| 2024/04/22 | 1,795 | 1,829 | 1,795 | 1,815 | 108,700 |
| 2024/04/19 | 1,810 | 1,823 | 1,745 | 1,787 | 179,900 |
| 2024/04/18 | 1,803 | 1,831 | 1,793 | 1,821 | 121,900 |
| 2024/04/17 | 1,862 | 1,870 | 1,814 | 1,819 | 165,200 |
| 2024/04/16 | 1,914 | 1,921 | 1,844 | 1,848 | 176,500 |
| 2024/04/15 | 1,900 | 1,924 | 1,880 | 1,924 | 85,500 |
| 2024/04/12 | 1,918 | 1,924 | 1,890 | 1,924 | 93,700 |
| 2024/04/11 | 1,903 | 1,913 | 1,891 | 1,906 | 87,600 |
| 2024/04/10 | 1,931 | 1,941 | 1,915 | 1,921 | 107,300 |
| 2024/04/09 | 1,906 | 1,926 | 1,903 | 1,918 | 113,600 |
| 2024/04/08 | 1,883 | 1,895 | 1,871 | 1,893 | 138,600 |
| 2024/04/05 | 1,877 | 1,902 | 1,852 | 1,880 | 142,000 |
| 2024/04/04 | 1,920 | 1,938 | 1,897 | 1,902 | 144,200 |
| 2024/04/03 | 1,867 | 1,917 | 1,853 | 1,902 | 168,600 |
| 2024/04/02 | 1,895 | 1,915 | 1,866 | 1,867 | 137,000 |
| 2024/04/01 | 1,935 | 1,939 | 1,866 | 1,877 | 156,200 |
| 2024/03/29 | 1,902 | 1,933 | 1,877 | 1,927 | 96,400 |
| 2024/03/28 | 1,950 | 1,956 | 1,886 | 1,895 | 241,700 |
| 2024/03/27 | 1,964 | 2,021 | 1,964 | 1,989 | 239,300 |
| 2024/03/26 | 1,944 | 1,976 | 1,944 | 1,960 | 152,000 |
| 2024/03/25 | 1,951 | 1,981 | 1,944 | 1,944 | 129,400 |
| 2024/03/22 | 1,994 | 1,996 | 1,956 | 1,962 | 131,400 |
| 2024/03/21 | 1,975 | 2,004 | 1,967 | 1,990 | 177,100 |
| 2024/03/19 | 1,910 | 1,958 | 1,910 | 1,948 | 153,100 |
| 2024/03/18 | 1,936 | 1,963 | 1,903 | 1,924 | 286,900 |
| 2024/03/15 | 1,917 | 1,980 | 1,917 | 1,917 | 993,200 |
| 2024/03/14 | 1,857 | 1,911 | 1,845 | 1,910 | 264,700 |
| 2024/03/13 | 1,883 | 1,890 | 1,825 | 1,840 | 237,000 |
| 2024/03/12 | 1,856 | 1,872 | 1,837 | 1,861 | 149,100 |
| 2024/03/11 | 1,912 | 1,917 | 1,856 | 1,871 | 243,900 |
| 2024/03/08 | 1,912 | 1,969 | 1,906 | 1,952 | 163,600 |
| 2024/03/07 | 2,000 | 2,010 | 1,929 | 1,932 | 247,500 |
| 2024/03/06 | 1,901 | 1,953 | 1,900 | 1,925 | 215,000 |
| 2024/03/05 | 1,880 | 1,946 | 1,875 | 1,927 | 340,000 |
| 2024/03/04 | 1,988 | 1,988 | 1,922 | 1,924 | 399,500 |
| 2024/03/01 | 2,061 | 2,076 | 1,995 | 2,018 | 306,900 |
| 2024/02/29 | 2,086 | 2,107 | 2,044 | 2,048 | 980,200 |
| 2024/02/28 | 2,055 | 2,104 | 2,052 | 2,064 | 186,000 |
| 2024/02/27 | 2,048 | 2,087 | 2,043 | 2,071 | 174,900 |
| 2024/02/26 | 2,095 | 2,098 | 2,048 | 2,048 | 215,500 |
| 2024/02/22 | 2,076 | 2,098 | 2,061 | 2,092 | 159,300 |
| 2024/02/21 | 2,064 | 2,089 | 2,035 | 2,048 | 173,100 |
| 2024/02/20 | 2,096 | 2,102 | 2,046 | 2,046 | 234,400 |
| 2024/02/19 | 2,074 | 2,105 | 2,072 | 2,103 | 167,100 |
| 2024/02/16 | 2,077 | 2,104 | 2,052 | 2,074 | 242,300 |
| 2024/02/15 | 2,158 | 2,167 | 2,070 | 2,076 | 204,000 |
| 2024/02/14 | 2,105 | 2,143 | 2,093 | 2,132 | 259,800 |
| 2024/02/13 | 2,062 | 2,114 | 2,025 | 2,113 | 233,700 |
| 2024/02/09 | 2,045 | 2,102 | 2,023 | 2,029 | 248,000 |
| 2024/02/08 | 2,042 | 2,058 | 2,005 | 2,054 | 165,800 |
| 2024/02/07 | 2,011 | 2,040 | 1,992 | 2,039 | 197,200 |
| 2024/02/06 | 2,033 | 2,099 | 2,010 | 2,023 | 518,100 |
| 2024/02/05 | 1,959 | 2,048 | 1,955 | 2,016 | 604,000 |
| 2024/02/02 | 2,111 | 2,115 | 2,052 | 2,099 | 411,300 |
| 2024/02/01 | 2,021 | 2,098 | 2,021 | 2,067 | 417,600 |
| 2024/01/31 | 1,956 | 2,020 | 1,947 | 2,020 | 227,300 |
| 2024/01/30 | 1,990 | 1,990 | 1,955 | 1,965 | 209,900 |
| 2024/01/29 | 1,935 | 2,000 | 1,930 | 2,000 | 219,400 |
| 2024/01/26 | 1,934 | 1,936 | 1,912 | 1,918 | 193,200 |
| 2024/01/25 | 1,905 | 1,979 | 1,905 | 1,949 | 335,200 |
| 2024/01/24 | 1,860 | 1,898 | 1,855 | 1,896 | 188,900 |
| 2024/01/23 | 1,896 | 1,901 | 1,857 | 1,868 | 177,000 |
| 2024/01/22 | 1,880 | 1,890 | 1,860 | 1,890 | 174,000 |
| 2024/01/19 | 1,876 | 1,889 | 1,869 | 1,875 | 146,100 |
| 2024/01/18 | 1,845 | 1,892 | 1,843 | 1,875 | 129,100 |
| 2024/01/17 | 1,867 | 1,891 | 1,846 | 1,852 | 161,900 |
| 2024/01/16 | 1,873 | 1,875 | 1,842 | 1,870 | 141,400 |
| 2024/01/15 | 1,830 | 1,907 | 1,830 | 1,879 | 217,400 |
| 2024/01/12 | 1,872 | 1,888 | 1,831 | 1,838 | 191,300 |
| 2024/01/11 | 1,877 | 1,905 | 1,853 | 1,876 | 197,400 |
| 2024/01/10 | 1,882 | 1,903 | 1,840 | 1,841 | 251,800 |
| 2024/01/09 | 1,874 | 1,898 | 1,851 | 1,898 | 284,000 |
| 2024/01/05 | 1,820 | 1,855 | 1,806 | 1,854 | 245,800 |
| 2024/01/04 | 1,737 | 1,815 | 1,733 | 1,813 | 375,700 |
| 2023/12/29 | 1,686 | 1,733 | 1,679 | 1,719 | 148,700 |
| 2023/12/28 | 1,698 | 1,700 | 1,677 | 1,684 | 105,500 |
| 2023/12/27 | 1,680 | 1,699 | 1,680 | 1,698 | 135,000 |
| 2023/12/26 | 1,687 | 1,690 | 1,667 | 1,687 | 72,400 |
| 2023/12/25 | 1,697 | 1,706 | 1,665 | 1,673 | 104,500 |
| 2023/12/22 | 1,683 | 1,708 | 1,680 | 1,704 | 112,200 |
| 2023/12/21 | 1,670 | 1,693 | 1,663 | 1,686 | 131,500 |
| 2023/12/20 | 1,692 | 1,709 | 1,686 | 1,690 | 193,100 |
| 2023/12/19 | 1,643 | 1,675 | 1,640 | 1,674 | 112,800 |
| 2023/12/18 | 1,650 | 1,654 | 1,621 | 1,644 | 144,000 |
| 2023/12/15 | 1,654 | 1,675 | 1,645 | 1,655 | 128,500 |
| 2023/12/14 | 1,694 | 1,696 | 1,641 | 1,657 | 181,000 |
| 2023/12/13 | 1,705 | 1,716 | 1,684 | 1,700 | 141,500 |
| 2023/12/12 | 1,716 | 1,717 | 1,695 | 1,702 | 142,300 |
| 2023/12/11 | 1,692 | 1,710 | 1,687 | 1,700 | 133,900 |
| 2023/12/08 | 1,690 | 1,698 | 1,645 | 1,654 | 203,300 |
| 2023/12/07 | 1,690 | 1,706 | 1,682 | 1,701 | 148,800 |
| 2023/12/06 | 1,704 | 1,734 | 1,689 | 1,730 | 177,900 |
| 2023/12/05 | 1,711 | 1,722 | 1,675 | 1,675 | 179,000 |
| 2023/12/04 | 1,717 | 1,736 | 1,697 | 1,718 | 202,700 |
| 2023/12/01 | 1,739 | 1,749 | 1,706 | 1,713 | 183,600 |
| 2023/11/30 | 1,640 | 1,720 | 1,638 | 1,705 | 217,300 |
| 2023/11/29 | 1,642 | 1,664 | 1,625 | 1,640 | 144,600 |
| 2023/11/28 | 1,696 | 1,716 | 1,671 | 1,673 | 138,500 |
| 2023/11/27 | 1,730 | 1,735 | 1,688 | 1,693 | 151,800 |
| 2023/11/24 | 1,692 | 1,719 | 1,680 | 1,713 | 209,600 |
| 2023/11/22 | 1,644 | 1,691 | 1,631 | 1,673 | 202,000 |
| 2023/11/21 | 1,630 | 1,654 | 1,621 | 1,646 | 152,300 |
| 2023/11/20 | 1,687 | 1,693 | 1,647 | 1,647 | 232,500 |
| 2023/11/17 | 1,601 | 1,665 | 1,597 | 1,665 | 222,300 |
| 2023/11/16 | 1,580 | 1,624 | 1,576 | 1,620 | 235,600 |
| 2023/11/15 | 1,574 | 1,583 | 1,549 | 1,575 | 168,100 |
| 2023/11/14 | 1,590 | 1,590 | 1,551 | 1,556 | 300,000 |
| 2023/11/13 | 1,605 | 1,609 | 1,582 | 1,588 | 158,000 |
| 2023/11/10 | 1,560 | 1,613 | 1,560 | 1,613 | 216,200 |
| 2023/11/09 | 1,536 | 1,577 | 1,533 | 1,577 | 212,600 |
| 2023/11/08 | 1,603 | 1,611 | 1,507 | 1,530 | 488,100 |
| 2023/11/07 | 1,611 | 1,617 | 1,561 | 1,589 | 322,500 |
| 2023/11/06 | 1,555 | 1,616 | 1,516 | 1,611 | 812,500 |
| 2023/11/02 | 1,525 | 1,528 | 1,490 | 1,504 | 305,700 |
| 2023/11/01 | 1,525 | 1,525 | 1,483 | 1,511 | 354,600 |
| 2023/10/31 | 1,435 | 1,457 | 1,423 | 1,456 | 214,800 |
| 2023/10/30 | 1,454 | 1,460 | 1,409 | 1,417 | 481,300 |
| 2023/10/27 | 1,421 | 1,455 | 1,418 | 1,454 | 163,500 |
| 2023/10/26 | 1,402 | 1,426 | 1,393 | 1,404 | 156,200 |
| 2023/10/25 | 1,432 | 1,440 | 1,419 | 1,423 | 146,200 |
| 2023/10/24 | 1,410 | 1,417 | 1,364 | 1,415 | 285,000 |
| 2023/10/23 | 1,425 | 1,440 | 1,409 | 1,412 | 139,600 |
| 2023/10/20 | 1,440 | 1,450 | 1,423 | 1,445 | 156,300 |
| 2023/10/19 | 1,460 | 1,473 | 1,447 | 1,452 | 155,700 |
| 2023/10/18 | 1,485 | 1,499 | 1,470 | 1,488 | 141,800 |
| 2023/10/17 | 1,507 | 1,517 | 1,477 | 1,485 | 149,400 |
| 2023/10/16 | 1,509 | 1,512 | 1,471 | 1,481 | 214,100 |
| 2023/10/13 | 1,524 | 1,538 | 1,483 | 1,499 | 183,100 |
| 2023/10/12 | 1,520 | 1,553 | 1,508 | 1,540 | 149,700 |
| 2023/10/11 | 1,501 | 1,543 | 1,500 | 1,504 | 200,100 |
| 2023/10/10 | 1,462 | 1,517 | 1,460 | 1,510 | 211,100 |
| 2023/10/06 | 1,434 | 1,480 | 1,418 | 1,452 | 159,500 |
| 2023/10/05 | 1,420 | 1,440 | 1,397 | 1,433 | 204,200 |
| 2023/10/04 | 1,427 | 1,445 | 1,389 | 1,393 | 449,500 |
| 2023/10/03 | 1,520 | 1,520 | 1,482 | 1,487 | 336,400 |