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 |
|---|---|---|---|---|---|
| 1984/12/28 | 392 | 394 | 391 | 391 | 36,000 |
| 1984/12/27 | 393 | 395 | 391 | 391 | 47,000 |
| 1984/12/26 | 400 | 400 | 390 | 393 | 73,000 |
| 1984/12/25 | 403 | 403 | 395 | 400 | 78,000 |
| 1984/12/24 | 400 | 401 | 396 | 398 | 36,000 |
| 1984/12/22 | 391 | 404 | 391 | 404 | 48,000 |
| 1984/12/21 | 398 | 400 | 396 | 396 | 89,000 |
| 1984/12/20 | 402 | 405 | 400 | 405 | 158,000 |
| 1984/12/19 | 403 | 403 | 398 | 401 | 145,000 |
| 1984/12/18 | 414 | 414 | 405 | 408 | 105,000 |
| 1984/12/17 | 411 | 415 | 411 | 412 | 48,000 |
| 1984/12/15 | 415 | 416 | 406 | 410 | 115,000 |
| 1984/12/14 | 410 | 410 | 403 | 410 | 90,000 |
| 1984/12/13 | 412 | 412 | 409 | 410 | 38,000 |
| 1984/12/12 | 407 | 410 | 407 | 410 | 126,000 |
| 1984/12/11 | 410 | 415 | 406 | 410 | 87,000 |
| 1984/12/10 | 410 | 418 | 409 | 409 | 98,000 |
| 1984/12/07 | 416 | 419 | 408 | 409 | 165,000 |
| 1984/12/06 | 423 | 423 | 415 | 418 | 197,000 |
| 1984/12/05 | 439 | 440 | 420 | 420 | 361,000 |
| 1984/12/04 | 446 | 457 | 436 | 444 | 1,385,000 |
| 1984/12/03 | 445 | 450 | 431 | 436 | 2,357,000 |
| 1984/12/01 | 415 | 422 | 411 | 422 | 681,000 |
| 1984/11/30 | 403 | 406 | 401 | 401 | 207,000 |
| 1984/11/29 | 406 | 408 | 401 | 401 | 204,000 |
| 1984/11/28 | 404 | 414 | 401 | 401 | 282,000 |
| 1984/11/27 | 391 | 400 | 390 | 399 | 120,000 |
| 1984/11/26 | 391 | 391 | 388 | 391 | 45,000 |
| 1984/11/24 | 393 | 393 | 388 | 391 | 41,000 |
| 1984/11/22 | 399 | 399 | 392 | 393 | 66,000 |
| 1984/11/21 | 400 | 405 | 391 | 391 | 130,000 |
| 1984/11/20 | 407 | 408 | 400 | 402 | 198,000 |
| 1984/11/19 | 405 | 414 | 403 | 406 | 519,000 |
| 1984/11/17 | 400 | 402 | 395 | 400 | 266,000 |
| 1984/11/16 | 385 | 390 | 381 | 385 | 216,000 |
| 1984/11/15 | 390 | 390 | 383 | 384 | 97,000 |
| 1984/11/14 | 392 | 396 | 388 | 388 | 106,000 |
| 1984/11/13 | 400 | 400 | 388 | 388 | 208,000 |
| 1984/11/12 | 396 | 400 | 392 | 398 | 249,000 |
| 1984/11/09 | 381 | 381 | 380 | 381 | 67,000 |
| 1984/11/08 | 383 | 385 | 378 | 382 | 86,000 |
| 1984/11/07 | 383 | 385 | 380 | 383 | 56,000 |
| 1984/11/06 | 396 | 396 | 378 | 378 | 155,000 |
| 1984/11/05 | 396 | 396 | 390 | 390 | 211,000 |
| 1984/11/02 | 388 | 397 | 384 | 386 | 403,000 |
| 1984/11/01 | 395 | 397 | 385 | 387 | 369,000 |
| 1984/10/31 | 402 | 404 | 393 | 404 | 611,000 |
| 1984/10/30 | 420 | 424 | 407 | 410 | 2,843,000 |
| 1984/10/29 | 389 | 413 | 385 | 405 | 2,716,000 |
| 1984/10/27 | 372 | 379 | 370 | 379 | 74,000 |
| 1984/10/26 | 375 | 378 | 370 | 374 | 145,000 |
| 1984/10/25 | 362 | 375 | 362 | 375 | 134,000 |
| 1984/10/24 | 365 | 365 | 355 | 357 | 128,000 |
| 1984/10/23 | 370 | 370 | 360 | 360 | 84,000 |
| 1984/10/22 | 370 | 372 | 365 | 365 | 176,000 |
| 1984/10/20 | 363 | 364 | 360 | 364 | 58,000 |
| 1984/10/19 | 351 | 358 | 350 | 355 | 71,000 |
| 1984/10/18 | 348 | 353 | 348 | 350 | 38,000 |
| 1984/10/17 | 351 | 351 | 346 | 347 | 37,000 |
| 1984/10/16 | 351 | 351 | 346 | 346 | 39,000 |
| 1984/10/15 | 345 | 351 | 345 | 346 | 17,000 |
| 1984/10/12 | 346 | 346 | 344 | 344 | 51,000 |
| 1984/10/11 | 346 | 346 | 345 | 345 | 79,000 |
| 1984/10/09 | 346 | 350 | 346 | 346 | 89,000 |
| 1984/10/08 | 353 | 359 | 351 | 351 | 75,000 |
| 1984/10/06 | 349 | 353 | 346 | 353 | 188,000 |
| 1984/10/04 | 359 | 359 | 353 | 359 | 105,000 |
| 1984/10/03 | 357 | 360 | 352 | 354 | 125,000 |
| 1984/10/02 | 346 | 357 | 346 | 355 | 134,000 |
| 1984/10/01 | 345 | 345 | 345 | 345 | 3,000 |
| 1984/09/29 | 345 | 346 | 343 | 343 | 53,000 |
| 1984/09/28 | 353 | 353 | 346 | 346 | 53,000 |
| 1984/09/27 | 349 | 350 | 349 | 350 | 4,000 |
| 1984/09/26 | 351 | 355 | 349 | 355 | 49,000 |
| 1984/09/25 | 350 | 358 | 349 | 358 | 61,000 |
| 1984/09/22 | 353 | 353 | 350 | 350 | 10,000 |
| 1984/09/21 | 349 | 355 | 349 | 351 | 26,000 |
| 1984/09/20 | 346 | 349 | 345 | 345 | 21,000 |
| 1984/09/19 | 350 | 351 | 348 | 349 | 33,000 |
| 1984/09/18 | 353 | 353 | 351 | 351 | 7,000 |
| 1984/09/17 | 355 | 358 | 353 | 358 | 76,000 |
| 1984/09/14 | 355 | 355 | 339 | 340 | 381,000 |
| 1984/09/13 | 359 | 359 | 349 | 350 | 138,000 |
| 1984/09/12 | 358 | 359 | 355 | 355 | 80,000 |
| 1984/09/11 | 360 | 360 | 359 | 359 | 15,000 |
| 1984/09/10 | 358 | 360 | 358 | 360 | 20,000 |
| 1984/09/07 | 358 | 363 | 354 | 354 | 115,000 |
| 1984/09/06 | 361 | 363 | 359 | 359 | 53,000 |
| 1984/09/05 | 366 | 366 | 365 | 365 | 63,000 |
| 1984/09/04 | 367 | 368 | 367 | 367 | 21,000 |
| 1984/09/03 | 364 | 366 | 361 | 365 | 30,000 |
| 1984/09/01 | 362 | 363 | 358 | 359 | 153,000 |
| 1984/08/31 | 362 | 369 | 362 | 363 | 48,000 |
| 1984/08/30 | 373 | 373 | 362 | 362 | 61,000 |
| 1984/08/29 | 360 | 370 | 360 | 370 | 85,000 |
| 1984/08/28 | 366 | 366 | 360 | 360 | 92,000 |
| 1984/08/27 | 367 | 368 | 366 | 366 | 11,000 |
| 1984/08/25 | 372 | 372 | 367 | 367 | 32,000 |
| 1984/08/24 | 366 | 370 | 366 | 367 | 22,000 |
| 1984/08/23 | 366 | 370 | 365 | 365 | 70,000 |
| 1984/08/22 | 374 | 374 | 365 | 365 | 70,000 |
| 1984/08/21 | 370 | 371 | 369 | 370 | 44,000 |
| 1984/08/20 | 385 | 385 | 371 | 375 | 132,000 |
| 1984/08/18 | 390 | 393 | 378 | 378 | 270,000 |
| 1984/08/17 | 391 | 395 | 382 | 385 | 395,000 |
| 1984/08/16 | 390 | 399 | 388 | 389 | 783,000 |
| 1984/08/15 | 384 | 388 | 383 | 385 | 592,000 |
| 1984/08/14 | 380 | 380 | 372 | 375 | 64,000 |
| 1984/08/13 | 384 | 385 | 376 | 376 | 146,000 |
| 1984/08/10 | 360 | 385 | 358 | 385 | 194,000 |
| 1984/08/09 | 355 | 355 | 350 | 355 | 30,000 |
| 1984/08/08 | 355 | 355 | 355 | 355 | 8,000 |
| 1984/08/07 | 355 | 360 | 353 | 355 | 56,000 |
| 1984/08/06 | 370 | 370 | 355 | 359 | 22,000 |
| 1984/08/04 | 363 | 365 | 359 | 365 | 17,000 |
| 1984/08/03 | 362 | 370 | 361 | 361 | 33,000 |
| 1984/08/02 | 370 | 370 | 361 | 361 | 62,000 |
| 1984/08/01 | 377 | 377 | 360 | 365 | 121,000 |
| 1984/07/31 | 359 | 374 | 359 | 372 | 67,000 |
| 1984/07/30 | 359 | 360 | 359 | 359 | 21,000 |
| 1984/07/28 | 364 | 365 | 356 | 359 | 49,000 |
| 1984/07/27 | 365 | 365 | 360 | 364 | 57,000 |
| 1984/07/26 | 370 | 380 | 368 | 369 | 98,000 |
| 1984/07/25 | 365 | 370 | 364 | 370 | 94,000 |
| 1984/07/24 | 347 | 347 | 340 | 340 | 58,000 |
| 1984/07/23 | 353 | 353 | 346 | 346 | 26,000 |
| 1984/07/21 | 360 | 360 | 358 | 358 | 31,000 |
| 1984/07/20 | 360 | 360 | 348 | 353 | 42,000 |
| 1984/07/19 | 355 | 360 | 355 | 360 | 82,000 |
| 1984/07/18 | 358 | 360 | 355 | 355 | 27,000 |
| 1984/07/17 | 355 | 358 | 355 | 355 | 78,000 |
| 1984/07/16 | 365 | 365 | 358 | 358 | 57,000 |
| 1984/07/13 | 366 | 370 | 363 | 370 | 63,000 |
| 1984/07/12 | 369 | 369 | 367 | 367 | 33,000 |
| 1984/07/11 | 370 | 380 | 366 | 375 | 111,000 |
| 1984/07/10 | 375 | 375 | 365 | 365 | 80,000 |
| 1984/07/09 | 377 | 377 | 365 | 365 | 140,000 |
| 1984/07/07 | 380 | 380 | 375 | 375 | 48,000 |
| 1984/07/06 | 381 | 383 | 362 | 377 | 201,000 |
| 1984/07/05 | 388 | 395 | 375 | 376 | 670,000 |
| 1984/07/04 | 380 | 392 | 378 | 387 | 1,534,000 |
| 1984/07/03 | 365 | 386 | 365 | 381 | 735,000 |
| 1984/07/02 | 357 | 364 | 355 | 364 | 145,000 |
| 1984/06/30 | 347 | 352 | 345 | 352 | 19,000 |
| 1984/06/29 | 350 | 350 | 345 | 345 | 27,000 |
| 1984/06/28 | 353 | 353 | 346 | 346 | 81,000 |
| 1984/06/27 | 355 | 355 | 348 | 352 | 55,000 |
| 1984/06/26 | 349 | 355 | 345 | 355 | 141,000 |
| 1984/06/25 | 342 | 342 | 337 | 339 | 16,000 |
| 1984/06/23 | 340 | 342 | 337 | 342 | 64,000 |
| 1984/06/22 | 339 | 342 | 338 | 338 | 54,000 |
| 1984/06/21 | 340 | 340 | 338 | 338 | 32,000 |
| 1984/06/20 | 340 | 340 | 339 | 340 | 28,000 |
| 1984/06/19 | 337 | 342 | 337 | 339 | 24,000 |
| 1984/06/18 | 344 | 344 | 339 | 341 | 5,000 |
| 1984/06/16 | 340 | 345 | 339 | 345 | 43,000 |
| 1984/06/15 | 341 | 341 | 337 | 337 | 22,000 |
| 1984/06/14 | 345 | 345 | 341 | 341 | 24,000 |
| 1984/06/13 | 347 | 347 | 344 | 347 | 39,000 |
| 1984/06/12 | 352 | 353 | 348 | 352 | 19,000 |
| 1984/06/11 | 347 | 357 | 342 | 357 | 38,000 |
| 1984/06/08 | 349 | 353 | 347 | 352 | 21,000 |
| 1984/06/07 | 341 | 356 | 341 | 354 | 31,000 |
| 1984/06/06 | 336 | 345 | 336 | 340 | 87,000 |
| 1984/06/05 | 335 | 340 | 335 | 335 | 27,000 |
| 1984/06/04 | 333 | 336 | 333 | 334 | 27,000 |
| 1984/06/02 | 332 | 335 | 332 | 333 | 9,000 |
| 1984/06/01 | 336 | 336 | 330 | 330 | 24,000 |
| 1984/05/31 | 341 | 341 | 331 | 331 | 25,000 |
| 1984/05/30 | 335 | 341 | 331 | 341 | 20,000 |
| 1984/05/29 | 333 | 335 | 333 | 333 | 11,000 |
| 1984/05/28 | 331 | 335 | 331 | 333 | 22,000 |
| 1984/05/26 | 335 | 335 | 333 | 333 | 11,000 |
| 1984/05/25 | 340 | 340 | 335 | 335 | 37,000 |
| 1984/05/24 | 331 | 336 | 331 | 335 | 36,000 |
| 1984/05/23 | 335 | 335 | 330 | 334 | 4,000 |
| 1984/05/22 | 336 | 336 | 330 | 334 | 47,000 |
| 1984/05/21 | 336 | 340 | 336 | 336 | 24,000 |
| 1984/05/19 | 336 | 340 | 336 | 340 | 69,000 |
| 1984/05/18 | 350 | 350 | 340 | 340 | 41,000 |
| 1984/05/17 | 359 | 359 | 350 | 350 | 30,000 |
| 1984/05/16 | 354 | 359 | 351 | 359 | 22,000 |
| 1984/05/15 | 347 | 354 | 347 | 354 | 22,000 |
| 1984/05/14 | 361 | 361 | 350 | 350 | 104,000 |
| 1984/05/11 | 368 | 368 | 365 | 366 | 86,000 |
| 1984/05/10 | 370 | 370 | 365 | 369 | 83,000 |
| 1984/05/09 | 370 | 370 | 365 | 370 | 84,000 |
| 1984/05/08 | 370 | 370 | 366 | 370 | 25,000 |
| 1984/05/07 | 373 | 373 | 370 | 370 | 51,000 |
| 1984/05/04 | 360 | 375 | 360 | 368 | 161,000 |
| 1984/05/02 | 360 | 365 | 356 | 365 | 53,000 |
| 1984/05/01 | 356 | 359 | 355 | 358 | 37,000 |
| 1984/04/27 | 360 | 360 | 355 | 355 | 59,000 |
| 1984/04/26 | 362 | 363 | 360 | 361 | 71,000 |
| 1984/04/25 | 366 | 366 | 361 | 362 | 46,000 |
| 1984/04/24 | 366 | 367 | 364 | 364 | 45,000 |
| 1984/04/23 | 371 | 371 | 364 | 368 | 49,000 |
| 1984/04/21 | 371 | 371 | 365 | 366 | 82,000 |
| 1984/04/20 | 370 | 375 | 365 | 370 | 60,000 |
| 1984/04/19 | 375 | 378 | 365 | 365 | 245,000 |
| 1984/04/18 | 365 | 370 | 362 | 370 | 10,000 |
| 1984/04/17 | 373 | 373 | 360 | 360 | 83,000 |
| 1984/04/16 | 374 | 374 | 371 | 371 | 38,000 |
| 1984/04/13 | 376 | 376 | 371 | 371 | 111,000 |
| 1984/04/12 | 383 | 384 | 371 | 371 | 115,000 |
| 1984/04/11 | 384 | 384 | 375 | 384 | 343,000 |
| 1984/04/10 | 377 | 386 | 377 | 385 | 242,000 |
| 1984/04/09 | 395 | 395 | 377 | 377 | 372,000 |
| 1984/04/07 | 387 | 400 | 385 | 395 | 1,193,000 |
| 1984/04/06 | 359 | 376 | 359 | 369 | 371,000 |
| 1984/04/05 | 350 | 355 | 350 | 355 | 81,000 |
| 1984/04/04 | 354 | 354 | 350 | 350 | 70,000 |
| 1984/04/03 | 355 | 355 | 350 | 355 | 132,000 |
| 1984/04/02 | 364 | 365 | 356 | 356 | 94,000 |
| 1984/03/31 | 368 | 368 | 360 | 365 | 44,000 |
| 1984/03/30 | 362 | 367 | 362 | 365 | 165,000 |
| 1984/03/29 | 358 | 365 | 358 | 365 | 106,000 |
| 1984/03/28 | 352 | 358 | 352 | 355 | 45,000 |
| 1984/03/27 | 349 | 350 | 346 | 350 | 81,000 |
| 1984/03/26 | 354 | 354 | 345 | 350 | 101,000 |
| 1984/03/24 | 349 | 359 | 348 | 359 | 25,000 |
| 1984/03/23 | 354 | 354 | 348 | 348 | 38,000 |
| 1984/03/22 | 356 | 358 | 350 | 354 | 64,000 |
| 1984/03/21 | 358 | 363 | 355 | 355 | 89,000 |
| 1984/03/19 | 355 | 359 | 354 | 357 | 191,000 |
| 1984/03/17 | 355 | 355 | 355 | 355 | 30,000 |
| 1984/03/16 | 362 | 362 | 355 | 355 | 75,000 |
| 1984/03/15 | 355 | 365 | 355 | 362 | 101,000 |
| 1984/03/14 | 354 | 358 | 353 | 355 | 48,000 |
| 1984/03/13 | 354 | 360 | 354 | 359 | 38,000 |
| 1984/03/12 | 354 | 354 | 354 | 354 | 67,000 |
| 1984/03/09 | 359 | 359 | 354 | 354 | 72,000 |
| 1984/03/08 | 355 | 355 | 354 | 354 | 67,000 |
| 1984/03/07 | 354 | 355 | 354 | 355 | 217,000 |
| 1984/03/06 | 364 | 367 | 350 | 352 | 259,000 |
| 1984/03/05 | 370 | 371 | 363 | 369 | 153,000 |
| 1984/03/03 | 362 | 370 | 362 | 370 | 190,000 |
| 1984/03/02 | 367 | 369 | 362 | 362 | 105,000 |
| 1984/03/01 | 373 | 373 | 361 | 362 | 356,000 |
| 1984/02/29 | 365 | 376 | 365 | 373 | 467,000 |
| 1984/02/28 | 358 | 370 | 354 | 364 | 277,000 |
| 1984/02/27 | 350 | 355 | 348 | 353 | 113,000 |
| 1984/02/25 | 352 | 352 | 349 | 350 | 25,000 |
| 1984/02/24 | 343 | 352 | 343 | 352 | 61,000 |
| 1984/02/23 | 350 | 350 | 340 | 340 | 98,000 |
| 1984/02/22 | 353 | 359 | 350 | 352 | 35,000 |
| 1984/02/21 | 355 | 360 | 353 | 353 | 62,000 |
| 1984/02/20 | 351 | 360 | 351 | 357 | 41,000 |
| 1984/02/18 | 355 | 360 | 350 | 355 | 53,000 |
| 1984/02/17 | 365 | 367 | 358 | 358 | 95,000 |
| 1984/02/16 | 352 | 366 | 352 | 365 | 145,000 |
| 1984/02/15 | 348 | 351 | 348 | 351 | 26,000 |
| 1984/02/14 | 350 | 352 | 348 | 348 | 25,000 |
| 1984/02/13 | 354 | 355 | 350 | 350 | 38,000 |
| 1984/02/10 | 354 | 355 | 348 | 353 | 80,000 |
| 1984/02/09 | 355 | 355 | 349 | 355 | 89,000 |
| 1984/02/08 | 355 | 357 | 353 | 355 | 73,000 |
| 1984/02/07 | 351 | 352 | 349 | 350 | 32,000 |
| 1984/02/06 | 351 | 351 | 349 | 349 | 64,000 |
| 1984/02/04 | 355 | 360 | 352 | 357 | 41,000 |
| 1984/02/03 | 360 | 361 | 356 | 358 | 51,000 |
| 1984/02/02 | 360 | 365 | 359 | 363 | 48,000 |
| 1984/02/01 | 358 | 363 | 355 | 360 | 69,000 |
| 1984/01/31 | 365 | 367 | 355 | 363 | 90,000 |
| 1984/01/30 | 371 | 375 | 367 | 367 | 84,000 |
| 1984/01/28 | 369 | 380 | 368 | 368 | 436,000 |
| 1984/01/27 | 369 | 378 | 368 | 370 | 750,000 |
| 1984/01/26 | 356 | 367 | 352 | 365 | 253,000 |
| 1984/01/25 | 349 | 355 | 349 | 352 | 49,000 |
| 1984/01/24 | 359 | 359 | 352 | 352 | 127,000 |
| 1984/01/23 | 356 | 358 | 353 | 358 | 119,000 |
| 1984/01/21 | 363 | 363 | 356 | 356 | 156,000 |
| 1984/01/20 | 357 | 365 | 356 | 364 | 419,000 |
| 1984/01/19 | 352 | 357 | 350 | 350 | 168,000 |
| 1984/01/18 | 359 | 360 | 355 | 355 | 160,000 |
| 1984/01/17 | 350 | 361 | 350 | 355 | 319,000 |
| 1984/01/13 | 345 | 350 | 345 | 350 | 157,000 |
| 1984/01/12 | 346 | 348 | 343 | 345 | 108,000 |
| 1984/01/11 | 345 | 349 | 345 | 346 | 65,000 |
| 1984/01/10 | 349 | 350 | 346 | 346 | 98,000 |
| 1984/01/09 | 346 | 349 | 345 | 349 | 29,000 |
| 1984/01/07 | 348 | 350 | 341 | 346 | 58,000 |
| 1984/01/06 | 345 | 349 | 341 | 349 | 77,000 |
| 1984/01/05 | 348 | 348 | 345 | 345 | 69,000 |
| 1984/01/04 | 350 | 350 | 347 | 348 | 29,000 |