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 |
---|---|---|---|---|---|
1985/12/28 | 366 | 372 | 365 | 372 | 13,000 |
1985/12/27 | 367 | 372 | 365 | 367 | 12,000 |
1985/12/26 | 366 | 374 | 365 | 369 | 10,000 |
1985/12/25 | 362 | 365 | 362 | 365 | 27,000 |
1985/12/24 | 365 | 367 | 362 | 364 | 53,000 |
1985/12/23 | 367 | 370 | 365 | 370 | 31,000 |
1985/12/21 | 360 | 368 | 360 | 367 | 113,000 |
1985/12/20 | 382 | 382 | 370 | 370 | 66,000 |
1985/12/19 | 380 | 380 | 378 | 378 | 30,000 |
1985/12/18 | 380 | 385 | 373 | 380 | 32,000 |
1985/12/17 | 384 | 385 | 380 | 380 | 107,000 |
1985/12/16 | 384 | 384 | 375 | 375 | 20,000 |
1985/12/13 | 370 | 375 | 370 | 371 | 36,000 |
1985/12/12 | 370 | 371 | 370 | 370 | 40,000 |
1985/12/11 | 372 | 375 | 370 | 370 | 23,000 |
1985/12/10 | 375 | 375 | 372 | 372 | 35,000 |
1985/12/09 | 377 | 377 | 375 | 375 | 4,000 |
1985/12/07 | 380 | 381 | 375 | 375 | 19,000 |
1985/12/06 | 376 | 381 | 371 | 381 | 45,000 |
1985/12/05 | 377 | 380 | 371 | 371 | 46,000 |
1985/12/04 | 376 | 377 | 376 | 376 | 39,000 |
1985/12/03 | 380 | 380 | 376 | 379 | 40,000 |
1985/12/02 | 384 | 384 | 381 | 381 | 20,000 |
1985/11/30 | 370 | 380 | 369 | 380 | 44,000 |
1985/11/29 | 375 | 380 | 370 | 380 | 40,000 |
1985/11/28 | 365 | 370 | 365 | 370 | 28,000 |
1985/11/27 | 366 | 370 | 365 | 370 | 69,000 |
1985/11/26 | 370 | 370 | 366 | 367 | 13,000 |
1985/11/25 | 370 | 370 | 368 | 370 | 35,000 |
1985/11/22 | 366 | 370 | 365 | 365 | 80,000 |
1985/11/21 | 367 | 368 | 366 | 366 | 46,000 |
1985/11/20 | 370 | 370 | 367 | 368 | 85,000 |
1985/11/19 | 376 | 379 | 366 | 366 | 62,000 |
1985/11/18 | 382 | 382 | 375 | 380 | 40,000 |
1985/11/16 | 381 | 383 | 378 | 383 | 36,000 |
1985/11/15 | 380 | 382 | 380 | 382 | 90,000 |
1985/11/14 | 386 | 386 | 383 | 383 | 22,000 |
1985/11/13 | 386 | 386 | 384 | 384 | 43,000 |
1985/11/12 | 386 | 387 | 386 | 386 | 14,000 |
1985/11/11 | 382 | 386 | 382 | 386 | 14,000 |
1985/11/08 | 383 | 383 | 382 | 382 | 22,000 |
1985/11/07 | 384 | 389 | 383 | 384 | 40,000 |
1985/11/06 | 384 | 384 | 384 | 384 | 7,000 |
1985/11/05 | 389 | 390 | 384 | 384 | 18,000 |
1985/11/02 | 384 | 384 | 384 | 384 | 26,000 |
1985/11/01 | 386 | 394 | 386 | 394 | 36,000 |
1985/10/31 | 395 | 395 | 385 | 385 | 27,000 |
1985/10/30 | 396 | 400 | 396 | 400 | 12,000 |
1985/10/29 | 396 | 402 | 396 | 396 | 26,000 |
1985/10/28 | 405 | 405 | 405 | 405 | 26,000 |
1985/10/26 | 397 | 403 | 396 | 397 | 96,000 |
1985/10/25 | 400 | 410 | 397 | 398 | 113,000 |
1985/10/24 | 383 | 395 | 383 | 395 | 35,000 |
1985/10/23 | 383 | 384 | 382 | 383 | 35,000 |
1985/10/22 | 382 | 383 | 382 | 383 | 30,000 |
1985/10/21 | 387 | 395 | 387 | 387 | 29,000 |
1985/10/19 | 389 | 390 | 387 | 390 | 21,000 |
1985/10/18 | 391 | 395 | 391 | 391 | 32,000 |
1985/10/17 | 387 | 390 | 387 | 390 | 22,000 |
1985/10/16 | 387 | 387 | 387 | 387 | 9,000 |
1985/10/15 | 400 | 400 | 387 | 387 | 27,000 |
1985/10/14 | 397 | 398 | 390 | 398 | 19,000 |
1985/10/11 | 383 | 393 | 383 | 393 | 41,000 |
1985/10/09 | 383 | 383 | 383 | 383 | 34,000 |
1985/10/08 | 383 | 383 | 383 | 383 | 9,000 |
1985/10/07 | 389 | 393 | 383 | 383 | 15,000 |
1985/10/05 | 386 | 389 | 386 | 389 | 18,000 |
1985/10/04 | 386 | 400 | 386 | 400 | 24,000 |
1985/10/03 | 382 | 387 | 382 | 383 | 53,000 |
1985/10/02 | 388 | 390 | 388 | 390 | 13,000 |
1985/10/01 | 387 | 391 | 386 | 386 | 65,000 |
1985/09/30 | 386 | 390 | 386 | 390 | 29,000 |
1985/09/28 | 382 | 387 | 382 | 385 | 31,000 |
1985/09/27 | 390 | 390 | 380 | 380 | 36,000 |
1985/09/26 | 410 | 410 | 395 | 395 | 60,000 |
1985/09/25 | 410 | 410 | 397 | 405 | 38,000 |
1985/09/24 | 397 | 400 | 396 | 396 | 18,000 |
1985/09/21 | 397 | 399 | 396 | 396 | 21,000 |
1985/09/20 | 410 | 410 | 397 | 397 | 148,000 |
1985/09/19 | 395 | 410 | 395 | 409 | 69,000 |
1985/09/18 | 398 | 400 | 395 | 395 | 37,000 |
1985/09/17 | 410 | 412 | 400 | 400 | 25,000 |
1985/09/13 | 400 | 410 | 397 | 405 | 53,000 |
1985/09/12 | 395 | 404 | 395 | 396 | 21,000 |
1985/09/11 | 395 | 405 | 395 | 395 | 33,000 |
1985/09/10 | 405 | 405 | 395 | 400 | 17,000 |
1985/09/09 | 395 | 395 | 395 | 395 | 14,000 |
1985/09/07 | 406 | 410 | 400 | 400 | 46,000 |
1985/09/06 | 412 | 414 | 406 | 406 | 67,000 |
1985/09/05 | 416 | 416 | 410 | 410 | 28,000 |
1985/09/04 | 420 | 420 | 410 | 411 | 69,000 |
1985/09/03 | 421 | 428 | 420 | 425 | 133,000 |
1985/09/02 | 406 | 406 | 402 | 402 | 23,000 |
1985/08/31 | 406 | 407 | 401 | 401 | 74,000 |
1985/08/30 | 420 | 420 | 412 | 412 | 65,000 |
1985/08/29 | 421 | 421 | 415 | 418 | 33,000 |
1985/08/28 | 414 | 415 | 407 | 414 | 277,000 |
1985/08/27 | 418 | 418 | 411 | 414 | 208,000 |
1985/08/26 | 425 | 430 | 422 | 423 | 117,000 |
1985/08/24 | 430 | 435 | 421 | 424 | 194,000 |
1985/08/23 | 436 | 438 | 425 | 432 | 799,000 |
1985/08/22 | 380 | 405 | 378 | 396 | 77,000 |
1985/08/21 | 376 | 378 | 376 | 378 | 60,000 |
1985/08/20 | 379 | 380 | 375 | 375 | 53,000 |
1985/08/19 | 380 | 380 | 378 | 378 | 87,000 |
1985/08/17 | 380 | 380 | 378 | 380 | 37,000 |
1985/08/16 | 380 | 384 | 379 | 380 | 36,000 |
1985/08/15 | 381 | 381 | 380 | 380 | 18,000 |
1985/08/14 | 380 | 385 | 380 | 381 | 30,000 |
1985/08/13 | 380 | 380 | 380 | 380 | 27,000 |
1985/08/12 | 385 | 385 | 375 | 375 | 51,000 |
1985/08/09 | 380 | 380 | 380 | 380 | 12,000 |
1985/08/08 | 384 | 385 | 381 | 381 | 28,000 |
1985/08/07 | 381 | 385 | 381 | 385 | 6,000 |
1985/08/06 | 383 | 385 | 381 | 381 | 22,000 |
1985/08/05 | 381 | 385 | 381 | 381 | 18,000 |
1985/08/03 | 383 | 385 | 383 | 385 | 13,000 |
1985/08/02 | 385 | 385 | 381 | 381 | 59,000 |
1985/08/01 | 386 | 395 | 386 | 390 | 17,000 |
1985/07/31 | 399 | 399 | 395 | 395 | 17,000 |
1985/07/30 | 380 | 394 | 379 | 394 | 34,000 |
1985/07/29 | 383 | 383 | 380 | 380 | 40,000 |
1985/07/27 | 381 | 383 | 380 | 383 | 36,000 |
1985/07/26 | 381 | 390 | 381 | 383 | 64,000 |
1985/07/25 | 382 | 387 | 381 | 382 | 34,000 |
1985/07/24 | 390 | 390 | 380 | 387 | 81,000 |
1985/07/23 | 390 | 392 | 390 | 390 | 79,000 |
1985/07/22 | 390 | 390 | 390 | 390 | 27,000 |
1985/07/20 | 399 | 399 | 392 | 392 | 52,000 |
1985/07/19 | 400 | 400 | 395 | 399 | 47,000 |
1985/07/18 | 401 | 403 | 400 | 401 | 43,000 |
1985/07/17 | 392 | 400 | 392 | 395 | 21,000 |
1985/07/16 | 391 | 400 | 391 | 392 | 50,000 |
1985/07/15 | 400 | 401 | 390 | 392 | 79,000 |
1985/07/12 | 406 | 406 | 401 | 401 | 89,000 |
1985/07/11 | 408 | 408 | 406 | 406 | 68,000 |
1985/07/10 | 407 | 410 | 406 | 406 | 30,000 |
1985/07/09 | 407 | 407 | 406 | 407 | 62,000 |
1985/07/08 | 407 | 407 | 407 | 407 | 24,000 |
1985/07/06 | 409 | 409 | 406 | 406 | 41,000 |
1985/07/05 | 411 | 419 | 407 | 407 | 46,000 |
1985/07/04 | 411 | 413 | 411 | 411 | 27,000 |
1985/07/03 | 417 | 417 | 411 | 411 | 26,000 |
1985/07/02 | 420 | 420 | 411 | 411 | 22,000 |
1985/07/01 | 415 | 415 | 411 | 415 | 9,000 |
1985/06/29 | 415 | 416 | 411 | 415 | 18,000 |
1985/06/28 | 420 | 420 | 415 | 415 | 37,000 |
1985/06/27 | 430 | 430 | 410 | 410 | 63,000 |
1985/06/26 | 428 | 428 | 425 | 426 | 52,000 |
1985/06/25 | 411 | 430 | 410 | 430 | 52,000 |
1985/06/24 | 411 | 411 | 407 | 410 | 38,000 |
1985/06/22 | 422 | 422 | 406 | 406 | 39,000 |
1985/06/21 | 416 | 416 | 407 | 407 | 28,000 |
1985/06/20 | 410 | 415 | 406 | 415 | 44,000 |
1985/06/19 | 406 | 406 | 406 | 406 | 27,000 |
1985/06/18 | 410 | 410 | 405 | 405 | 108,000 |
1985/06/17 | 408 | 415 | 408 | 408 | 44,000 |
1985/06/15 | 408 | 410 | 408 | 410 | 49,000 |
1985/06/14 | 410 | 410 | 405 | 405 | 107,000 |
1985/06/13 | 407 | 407 | 405 | 405 | 77,000 |
1985/06/12 | 411 | 411 | 407 | 408 | 55,000 |
1985/06/11 | 406 | 410 | 406 | 409 | 46,000 |
1985/06/10 | 410 | 412 | 409 | 409 | 54,000 |
1985/06/07 | 411 | 413 | 410 | 410 | 38,000 |
1985/06/06 | 415 | 415 | 410 | 410 | 43,000 |
1985/06/05 | 408 | 414 | 408 | 414 | 83,000 |
1985/06/04 | 405 | 412 | 405 | 407 | 120,000 |
1985/06/03 | 415 | 420 | 406 | 406 | 130,000 |
1985/06/01 | 421 | 421 | 418 | 418 | 89,000 |
1985/05/31 | 425 | 430 | 423 | 428 | 62,000 |
1985/05/30 | 423 | 430 | 423 | 429 | 83,000 |
1985/05/29 | 424 | 428 | 420 | 420 | 91,000 |
1985/05/28 | 430 | 430 | 425 | 429 | 66,000 |
1985/05/27 | 435 | 435 | 425 | 428 | 56,000 |
1985/05/25 | 437 | 437 | 430 | 430 | 28,000 |
1985/05/24 | 440 | 440 | 432 | 437 | 110,000 |
1985/05/23 | 442 | 443 | 432 | 435 | 134,000 |
1985/05/22 | 439 | 440 | 432 | 440 | 308,000 |
1985/05/21 | 420 | 425 | 420 | 425 | 53,000 |
1985/05/20 | 426 | 426 | 425 | 425 | 32,000 |
1985/05/18 | 423 | 435 | 423 | 428 | 118,000 |
1985/05/17 | 415 | 423 | 415 | 423 | 97,000 |
1985/05/16 | 417 | 420 | 416 | 420 | 40,000 |
1985/05/15 | 416 | 417 | 416 | 416 | 31,000 |
1985/05/14 | 417 | 419 | 415 | 419 | 39,000 |
1985/05/13 | 417 | 420 | 416 | 420 | 41,000 |
1985/05/10 | 416 | 420 | 416 | 417 | 50,000 |
1985/05/09 | 421 | 421 | 416 | 416 | 30,000 |
1985/05/08 | 427 | 430 | 415 | 415 | 32,000 |
1985/05/07 | 420 | 434 | 410 | 434 | 97,000 |
1985/05/04 | 434 | 435 | 426 | 427 | 56,000 |
1985/05/02 | 437 | 438 | 430 | 435 | 126,000 |
1985/05/01 | 420 | 433 | 420 | 433 | 73,000 |
1985/04/30 | 420 | 421 | 415 | 415 | 98,000 |
1985/04/27 | 414 | 415 | 409 | 415 | 68,000 |
1985/04/26 | 410 | 415 | 407 | 409 | 213,000 |
1985/04/25 | 409 | 411 | 409 | 410 | 49,000 |
1985/04/24 | 410 | 414 | 410 | 410 | 31,000 |
1985/04/23 | 411 | 411 | 410 | 410 | 32,000 |
1985/04/22 | 419 | 419 | 415 | 415 | 28,000 |
1985/04/20 | 406 | 410 | 406 | 409 | 29,000 |
1985/04/19 | 406 | 410 | 405 | 410 | 69,000 |
1985/04/18 | 417 | 417 | 405 | 409 | 45,000 |
1985/04/17 | 404 | 415 | 404 | 415 | 116,000 |
1985/04/16 | 418 | 425 | 412 | 413 | 77,000 |
1985/04/15 | 419 | 420 | 419 | 420 | 16,000 |
1985/04/12 | 420 | 422 | 418 | 419 | 55,000 |
1985/04/11 | 425 | 426 | 423 | 423 | 32,000 |
1985/04/10 | 434 | 434 | 426 | 426 | 46,000 |
1985/04/09 | 431 | 440 | 426 | 434 | 57,000 |
1985/04/08 | 436 | 436 | 433 | 433 | 35,000 |
1985/04/06 | 445 | 445 | 435 | 435 | 47,000 |
1985/04/05 | 449 | 450 | 443 | 447 | 174,000 |
1985/04/04 | 445 | 448 | 433 | 433 | 125,000 |
1985/04/03 | 442 | 450 | 435 | 445 | 286,000 |
1985/04/02 | 435 | 440 | 435 | 435 | 48,000 |
1985/04/01 | 432 | 437 | 430 | 430 | 43,000 |
1985/03/30 | 441 | 445 | 440 | 442 | 90,000 |
1985/03/29 | 433 | 440 | 433 | 440 | 163,000 |
1985/03/28 | 406 | 423 | 406 | 412 | 103,000 |
1985/03/27 | 411 | 411 | 402 | 405 | 219,000 |
1985/03/26 | 412 | 419 | 409 | 410 | 137,000 |
1985/03/25 | 416 | 419 | 411 | 411 | 100,000 |
1985/03/23 | 420 | 420 | 414 | 414 | 70,000 |
1985/03/22 | 425 | 425 | 418 | 418 | 165,000 |
1985/03/20 | 427 | 430 | 422 | 425 | 93,000 |
1985/03/19 | 425 | 427 | 425 | 427 | 36,000 |
1985/03/18 | 424 | 430 | 424 | 425 | 59,000 |
1985/03/16 | 424 | 426 | 422 | 424 | 81,000 |
1985/03/15 | 425 | 425 | 422 | 422 | 62,000 |
1985/03/14 | 430 | 430 | 420 | 430 | 101,000 |
1985/03/13 | 425 | 435 | 421 | 434 | 70,000 |
1985/03/12 | 435 | 435 | 420 | 425 | 159,000 |
1985/03/11 | 430 | 430 | 425 | 430 | 99,000 |
1985/03/08 | 440 | 445 | 425 | 431 | 267,000 |
1985/03/07 | 436 | 445 | 436 | 440 | 215,000 |
1985/03/06 | 460 | 460 | 432 | 432 | 230,000 |
1985/03/05 | 464 | 465 | 460 | 460 | 205,000 |
1985/03/04 | 457 | 460 | 455 | 458 | 142,000 |
1985/03/02 | 460 | 460 | 451 | 451 | 166,000 |
1985/03/01 | 462 | 475 | 462 | 462 | 576,000 |
1985/02/28 | 475 | 487 | 467 | 467 | 2,149,000 |
1985/02/27 | 440 | 469 | 436 | 469 | 1,456,000 |
1985/02/26 | 448 | 448 | 435 | 445 | 225,000 |
1985/02/25 | 426 | 447 | 426 | 442 | 156,000 |
1985/02/23 | 430 | 430 | 425 | 425 | 47,000 |
1985/02/22 | 430 | 439 | 422 | 430 | 126,000 |
1985/02/21 | 445 | 445 | 435 | 435 | 243,000 |
1985/02/20 | 456 | 457 | 435 | 435 | 828,000 |
1985/02/19 | 444 | 455 | 436 | 454 | 1,256,000 |
1985/02/18 | 422 | 438 | 420 | 438 | 203,000 |
1985/02/16 | 423 | 423 | 415 | 417 | 79,000 |
1985/02/15 | 437 | 445 | 428 | 428 | 595,000 |
1985/02/14 | 425 | 440 | 425 | 437 | 643,000 |
1985/02/13 | 408 | 424 | 406 | 420 | 253,000 |
1985/02/12 | 414 | 415 | 405 | 408 | 126,000 |
1985/02/08 | 400 | 410 | 400 | 409 | 56,000 |
1985/02/07 | 409 | 410 | 401 | 401 | 78,000 |
1985/02/06 | 402 | 404 | 388 | 391 | 68,000 |
1985/02/05 | 410 | 415 | 402 | 402 | 101,000 |
1985/02/04 | 400 | 410 | 396 | 410 | 133,000 |
1985/02/02 | 400 | 400 | 387 | 388 | 53,000 |
1985/02/01 | 405 | 409 | 400 | 400 | 111,000 |
1985/01/31 | 399 | 405 | 398 | 405 | 139,000 |
1985/01/30 | 397 | 398 | 397 | 398 | 47,000 |
1985/01/29 | 386 | 388 | 385 | 387 | 88,000 |
1985/01/28 | 389 | 390 | 387 | 387 | 108,000 |
1985/01/26 | 391 | 393 | 390 | 391 | 32,000 |
1985/01/25 | 394 | 394 | 393 | 393 | 55,000 |
1985/01/24 | 396 | 396 | 393 | 393 | 86,000 |
1985/01/23 | 397 | 400 | 396 | 396 | 42,000 |
1985/01/22 | 401 | 404 | 397 | 397 | 36,000 |
1985/01/21 | 401 | 401 | 396 | 399 | 49,000 |
1985/01/19 | 397 | 404 | 396 | 396 | 46,000 |
1985/01/18 | 408 | 408 | 400 | 400 | 69,000 |
1985/01/17 | 410 | 414 | 401 | 405 | 61,000 |
1985/01/16 | 398 | 410 | 398 | 410 | 112,000 |
1985/01/14 | 398 | 400 | 397 | 400 | 36,000 |
1985/01/11 | 399 | 399 | 388 | 390 | 65,000 |
1985/01/10 | 393 | 394 | 389 | 394 | 50,000 |
1985/01/09 | 399 | 402 | 390 | 390 | 79,000 |
1985/01/08 | 386 | 395 | 384 | 395 | 36,000 |
1985/01/07 | 383 | 386 | 382 | 384 | 42,000 |
1985/01/05 | 385 | 388 | 381 | 381 | 49,000 |
1985/01/04 | 386 | 387 | 386 | 386 | 38,000 |