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 |
---|---|---|---|---|---|
1987/12/28 | 640 | 640 | 620 | 626 | 63,000 |
1987/12/26 | 677 | 677 | 657 | 657 | 85,000 |
1987/12/25 | 670 | 679 | 656 | 657 | 59,000 |
1987/12/24 | 690 | 695 | 670 | 680 | 61,000 |
1987/12/23 | 699 | 699 | 681 | 694 | 85,000 |
1987/12/22 | 705 | 710 | 680 | 680 | 72,000 |
1987/12/21 | 690 | 720 | 690 | 700 | 103,000 |
1987/12/18 | 715 | 719 | 705 | 715 | 77,000 |
1987/12/17 | 730 | 730 | 716 | 716 | 51,000 |
1987/12/16 | 715 | 730 | 710 | 720 | 168,000 |
1987/12/15 | 739 | 760 | 725 | 725 | 504,000 |
1987/12/14 | 730 | 744 | 725 | 739 | 446,000 |
1987/12/11 | 684 | 699 | 679 | 690 | 133,000 |
1987/12/10 | 680 | 680 | 665 | 668 | 78,000 |
1987/12/09 | 675 | 675 | 661 | 661 | 61,000 |
1987/12/08 | 679 | 679 | 665 | 665 | 28,000 |
1987/12/07 | 662 | 667 | 660 | 660 | 28,000 |
1987/12/05 | 689 | 690 | 666 | 680 | 63,000 |
1987/12/04 | 691 | 700 | 680 | 685 | 382,000 |
1987/12/03 | 638 | 660 | 638 | 660 | 181,000 |
1987/12/02 | 640 | 657 | 631 | 635 | 79,000 |
1987/12/01 | 654 | 654 | 638 | 650 | 62,000 |
1987/11/30 | 654 | 654 | 645 | 654 | 253,000 |
1987/11/28 | 660 | 670 | 657 | 657 | 28,000 |
1987/11/27 | 670 | 684 | 654 | 684 | 76,000 |
1987/11/26 | 684 | 684 | 657 | 657 | 52,000 |
1987/11/25 | 670 | 680 | 664 | 664 | 67,000 |
1987/11/24 | 678 | 684 | 664 | 664 | 33,000 |
1987/11/20 | 653 | 690 | 653 | 684 | 110,000 |
1987/11/19 | 683 | 683 | 668 | 683 | 13,000 |
1987/11/18 | 660 | 695 | 660 | 685 | 59,000 |
1987/11/17 | 660 | 673 | 660 | 660 | 57,000 |
1987/11/16 | 652 | 700 | 630 | 700 | 58,000 |
1987/11/13 | 651 | 654 | 631 | 653 | 67,000 |
1987/11/12 | 654 | 654 | 615 | 615 | 80,000 |
1987/11/11 | 656 | 659 | 609 | 625 | 96,000 |
1987/11/10 | 675 | 675 | 636 | 636 | 47,000 |
1987/11/09 | 685 | 690 | 670 | 675 | 60,000 |
1987/11/07 | 680 | 690 | 678 | 678 | 31,000 |
1987/11/06 | 700 | 720 | 690 | 718 | 88,000 |
1987/11/05 | 713 | 713 | 678 | 700 | 66,000 |
1987/11/04 | 691 | 708 | 691 | 708 | 90,000 |
1987/11/02 | 705 | 714 | 689 | 689 | 172,000 |
1987/10/31 | 680 | 695 | 680 | 695 | 160,000 |
1987/10/30 | 683 | 683 | 671 | 680 | 101,000 |
1987/10/29 | 650 | 670 | 650 | 653 | 129,000 |
1987/10/28 | 691 | 713 | 670 | 670 | 172,000 |
1987/10/27 | 714 | 725 | 695 | 701 | 143,000 |
1987/10/26 | 720 | 731 | 650 | 685 | 265,000 |
1987/10/24 | 722 | 750 | 720 | 723 | 97,000 |
1987/10/23 | 717 | 772 | 710 | 752 | 364,000 |
1987/10/22 | 765 | 800 | 745 | 745 | 674,000 |
1987/10/21 | 718 | 775 | 700 | 764 | 938,000 |
1987/10/20 | 708 | 708 | 708 | 708 | 144,000 |
1987/10/19 | 800 | 831 | 800 | 808 | 494,000 |
1987/10/16 | 835 | 900 | 820 | 820 | 2,293,000 |
1987/10/15 | 760 | 850 | 760 | 839 | 2,009,000 |
1987/10/14 | 776 | 789 | 765 | 780 | 918,000 |
1987/10/13 | 780 | 818 | 754 | 765 | 1,940,000 |
1987/10/12 | 685 | 780 | 680 | 760 | 1,746,000 |
1987/10/09 | 710 | 720 | 682 | 685 | 428,000 |
1987/10/08 | 670 | 700 | 660 | 700 | 345,000 |
1987/10/07 | 637 | 670 | 637 | 670 | 312,000 |
1987/10/06 | 635 | 665 | 625 | 636 | 266,000 |
1987/10/05 | 621 | 624 | 613 | 615 | 135,000 |
1987/10/03 | 630 | 646 | 620 | 620 | 74,000 |
1987/10/02 | 617 | 629 | 616 | 616 | 74,000 |
1987/10/01 | 625 | 630 | 615 | 615 | 87,000 |
1987/09/30 | 620 | 626 | 616 | 625 | 38,000 |
1987/09/29 | 618 | 620 | 616 | 616 | 33,000 |
1987/09/28 | 635 | 639 | 611 | 616 | 155,000 |
1987/09/26 | 639 | 640 | 630 | 630 | 74,000 |
1987/09/25 | 648 | 649 | 630 | 649 | 102,000 |
1987/09/24 | 633 | 633 | 628 | 628 | 27,000 |
1987/09/22 | 644 | 644 | 625 | 628 | 97,000 |
1987/09/21 | 655 | 655 | 617 | 654 | 157,000 |
1987/09/18 | 639 | 639 | 620 | 635 | 100,000 |
1987/09/17 | 620 | 649 | 620 | 649 | 42,000 |
1987/09/16 | 650 | 650 | 626 | 650 | 64,000 |
1987/09/14 | 650 | 655 | 650 | 650 | 37,000 |
1987/09/11 | 625 | 653 | 625 | 653 | 36,000 |
1987/09/10 | 624 | 635 | 624 | 635 | 26,000 |
1987/09/09 | 621 | 640 | 621 | 623 | 93,000 |
1987/09/08 | 640 | 659 | 630 | 641 | 86,000 |
1987/09/07 | 652 | 652 | 640 | 640 | 78,000 |
1987/09/05 | 652 | 659 | 650 | 654 | 77,000 |
1987/09/04 | 659 | 665 | 655 | 659 | 136,000 |
1987/09/03 | 665 | 665 | 643 | 655 | 128,000 |
1987/09/02 | 654 | 660 | 654 | 660 | 111,000 |
1987/09/01 | 646 | 655 | 645 | 654 | 59,000 |
1987/08/31 | 657 | 657 | 645 | 646 | 62,000 |
1987/08/29 | 658 | 658 | 643 | 657 | 32,000 |
1987/08/28 | 640 | 660 | 640 | 645 | 166,000 |
1987/08/27 | 660 | 660 | 645 | 659 | 94,000 |
1987/08/26 | 665 | 665 | 639 | 660 | 95,000 |
1987/08/25 | 630 | 652 | 624 | 652 | 115,000 |
1987/08/24 | 660 | 660 | 640 | 640 | 44,000 |
1987/08/22 | 630 | 635 | 630 | 631 | 108,000 |
1987/08/21 | 649 | 650 | 640 | 640 | 104,000 |
1987/08/20 | 660 | 680 | 642 | 649 | 186,000 |
1987/08/19 | 630 | 664 | 630 | 664 | 84,000 |
1987/08/18 | 630 | 650 | 630 | 650 | 105,000 |
1987/08/17 | 646 | 646 | 640 | 640 | 97,000 |
1987/08/14 | 641 | 660 | 641 | 660 | 85,000 |
1987/08/13 | 650 | 664 | 650 | 664 | 34,000 |
1987/08/12 | 645 | 652 | 641 | 643 | 93,000 |
1987/08/11 | 660 | 680 | 660 | 665 | 138,000 |
1987/08/10 | 670 | 679 | 649 | 679 | 113,000 |
1987/08/07 | 633 | 670 | 633 | 670 | 222,000 |
1987/08/06 | 646 | 665 | 635 | 636 | 123,000 |
1987/08/05 | 660 | 661 | 641 | 641 | 167,000 |
1987/08/04 | 690 | 690 | 660 | 660 | 239,000 |
1987/08/03 | 708 | 708 | 690 | 690 | 190,000 |
1987/08/01 | 720 | 720 | 690 | 710 | 470,000 |
1987/07/31 | 680 | 710 | 671 | 710 | 441,000 |
1987/07/30 | 709 | 710 | 675 | 681 | 563,000 |
1987/07/29 | 710 | 720 | 692 | 705 | 2,663,000 |
1987/07/28 | 650 | 670 | 640 | 670 | 662,000 |
1987/07/27 | 660 | 665 | 636 | 636 | 302,000 |
1987/07/25 | 656 | 661 | 631 | 650 | 340,000 |
1987/07/24 | 660 | 690 | 649 | 656 | 2,340,000 |
1987/07/23 | 630 | 668 | 630 | 651 | 2,736,000 |
1987/07/22 | 610 | 641 | 602 | 630 | 1,107,000 |
1987/07/21 | 605 | 605 | 590 | 600 | 393,000 |
1987/07/20 | 610 | 610 | 576 | 595 | 312,000 |
1987/07/17 | 599 | 599 | 575 | 580 | 371,000 |
1987/07/16 | 620 | 620 | 582 | 583 | 551,000 |
1987/07/15 | 624 | 624 | 600 | 600 | 1,459,000 |
1987/07/14 | 560 | 630 | 560 | 609 | 2,487,000 |
1987/07/13 | 548 | 559 | 544 | 558 | 225,000 |
1987/07/10 | 540 | 548 | 538 | 538 | 105,000 |
1987/07/09 | 531 | 548 | 531 | 538 | 98,000 |
1987/07/08 | 540 | 550 | 521 | 540 | 108,000 |
1987/07/07 | 536 | 536 | 517 | 527 | 142,000 |
1987/07/06 | 531 | 531 | 516 | 516 | 53,000 |
1987/07/04 | 514 | 520 | 514 | 514 | 39,000 |
1987/07/03 | 521 | 530 | 514 | 514 | 84,000 |
1987/07/02 | 515 | 515 | 510 | 515 | 51,000 |
1987/07/01 | 500 | 501 | 495 | 500 | 72,000 |
1987/06/30 | 515 | 518 | 501 | 510 | 106,000 |
1987/06/29 | 518 | 519 | 513 | 515 | 67,000 |
1987/06/27 | 530 | 530 | 518 | 518 | 60,000 |
1987/06/26 | 523 | 535 | 523 | 530 | 109,000 |
1987/06/25 | 507 | 524 | 507 | 520 | 48,000 |
1987/06/24 | 515 | 520 | 505 | 506 | 133,000 |
1987/06/23 | 530 | 530 | 512 | 515 | 98,000 |
1987/06/22 | 532 | 540 | 530 | 531 | 60,000 |
1987/06/19 | 547 | 547 | 530 | 530 | 195,000 |
1987/06/18 | 560 | 560 | 536 | 537 | 82,000 |
1987/06/17 | 542 | 550 | 535 | 550 | 180,000 |
1987/06/16 | 565 | 565 | 542 | 542 | 143,000 |
1987/06/15 | 563 | 565 | 558 | 558 | 108,000 |
1987/06/12 | 561 | 570 | 556 | 556 | 123,000 |
1987/06/11 | 550 | 580 | 550 | 580 | 163,000 |
1987/06/10 | 559 | 560 | 550 | 554 | 184,000 |
1987/06/09 | 561 | 565 | 550 | 560 | 212,000 |
1987/06/08 | 570 | 584 | 550 | 580 | 242,000 |
1987/06/06 | 590 | 592 | 575 | 576 | 391,000 |
1987/06/05 | 565 | 588 | 550 | 587 | 583,000 |
1987/06/04 | 575 | 590 | 555 | 569 | 385,000 |
1987/06/03 | 567 | 580 | 537 | 570 | 790,000 |
1987/06/02 | 574 | 579 | 566 | 575 | 568,000 |
1987/06/01 | 615 | 619 | 584 | 589 | 2,661,000 |
1987/05/30 | 576 | 590 | 565 | 580 | 2,685,000 |
1987/05/29 | 490 | 535 | 490 | 526 | 2,108,000 |
1987/05/28 | 490 | 490 | 480 | 481 | 198,000 |
1987/05/27 | 500 | 500 | 485 | 491 | 394,000 |
1987/05/26 | 502 | 503 | 498 | 502 | 213,000 |
1987/05/25 | 490 | 508 | 490 | 496 | 369,000 |
1987/05/23 | 495 | 507 | 492 | 500 | 310,000 |
1987/05/22 | 510 | 510 | 480 | 495 | 521,000 |
1987/05/21 | 472 | 520 | 472 | 500 | 1,705,000 |
1987/05/20 | 475 | 480 | 461 | 463 | 436,000 |
1987/05/19 | 455 | 470 | 451 | 470 | 161,000 |
1987/05/18 | 475 | 475 | 460 | 463 | 189,000 |
1987/05/15 | 455 | 472 | 453 | 470 | 335,000 |
1987/05/14 | 432 | 445 | 430 | 445 | 59,000 |
1987/05/13 | 428 | 430 | 425 | 430 | 79,000 |
1987/05/12 | 441 | 441 | 436 | 438 | 50,000 |
1987/05/11 | 436 | 440 | 435 | 440 | 37,000 |
1987/05/08 | 432 | 447 | 432 | 441 | 63,000 |
1987/05/07 | 435 | 440 | 430 | 430 | 75,000 |
1987/05/06 | 440 | 444 | 435 | 435 | 66,000 |
1987/05/02 | 435 | 440 | 435 | 440 | 23,000 |
1987/05/01 | 438 | 441 | 438 | 441 | 77,000 |
1987/04/30 | 440 | 440 | 433 | 438 | 46,000 |
1987/04/28 | 421 | 430 | 415 | 430 | 39,000 |
1987/04/27 | 425 | 445 | 423 | 440 | 165,000 |
1987/04/25 | 425 | 425 | 421 | 425 | 31,000 |
1987/04/24 | 429 | 429 | 410 | 410 | 74,000 |
1987/04/23 | 419 | 420 | 419 | 419 | 45,000 |
1987/04/22 | 420 | 425 | 419 | 419 | 42,000 |
1987/04/21 | 419 | 419 | 417 | 419 | 22,000 |
1987/04/20 | 417 | 430 | 416 | 421 | 46,000 |
1987/04/17 | 420 | 425 | 420 | 425 | 41,000 |
1987/04/16 | 431 | 440 | 420 | 420 | 57,000 |
1987/04/15 | 425 | 431 | 425 | 431 | 31,000 |
1987/04/14 | 436 | 440 | 420 | 420 | 77,000 |
1987/04/13 | 435 | 445 | 435 | 435 | 69,000 |
1987/04/10 | 461 | 469 | 435 | 435 | 170,000 |
1987/04/09 | 464 | 490 | 463 | 466 | 748,000 |
1987/04/08 | 426 | 461 | 426 | 458 | 626,000 |
1987/04/07 | 420 | 425 | 420 | 423 | 188,000 |
1987/04/06 | 422 | 425 | 420 | 422 | 14,000 |
1987/04/04 | 405 | 425 | 405 | 425 | 47,000 |
1987/04/03 | 401 | 410 | 401 | 410 | 16,000 |
1987/04/02 | 399 | 411 | 399 | 411 | 53,000 |
1987/04/01 | 400 | 410 | 397 | 397 | 20,000 |
1987/03/31 | 403 | 408 | 395 | 395 | 34,000 |
1987/03/30 | 410 | 410 | 402 | 402 | 20,000 |
1987/03/28 | 406 | 406 | 401 | 405 | 76,000 |
1987/03/27 | 410 | 410 | 405 | 407 | 33,000 |
1987/03/26 | 410 | 410 | 405 | 410 | 25,000 |
1987/03/25 | 425 | 425 | 412 | 412 | 43,000 |
1987/03/24 | 418 | 425 | 415 | 425 | 28,000 |
1987/03/23 | 425 | 425 | 416 | 416 | 56,000 |
1987/03/20 | 404 | 406 | 404 | 405 | 35,000 |
1987/03/19 | 409 | 410 | 403 | 405 | 89,000 |
1987/03/18 | 408 | 415 | 405 | 406 | 71,000 |
1987/03/17 | 413 | 413 | 408 | 408 | 16,000 |
1987/03/16 | 405 | 420 | 405 | 418 | 26,000 |
1987/03/13 | 410 | 410 | 404 | 404 | 51,000 |
1987/03/12 | 415 | 415 | 403 | 403 | 29,000 |
1987/03/11 | 404 | 405 | 400 | 400 | 107,000 |
1987/03/10 | 405 | 410 | 404 | 404 | 38,000 |
1987/03/09 | 403 | 405 | 403 | 405 | 35,000 |
1987/03/07 | 412 | 415 | 408 | 408 | 34,000 |
1987/03/06 | 412 | 418 | 412 | 413 | 36,000 |
1987/03/05 | 407 | 418 | 407 | 417 | 61,000 |
1987/03/04 | 425 | 430 | 415 | 417 | 29,000 |
1987/03/03 | 423 | 423 | 415 | 415 | 38,000 |
1987/03/02 | 415 | 415 | 401 | 403 | 34,000 |
1987/02/28 | 420 | 425 | 417 | 425 | 29,000 |
1987/02/27 | 406 | 418 | 400 | 417 | 65,000 |
1987/02/26 | 412 | 412 | 405 | 408 | 40,000 |
1987/02/25 | 405 | 413 | 405 | 412 | 55,000 |
1987/02/24 | 410 | 414 | 407 | 410 | 89,000 |
1987/02/23 | 421 | 422 | 411 | 411 | 51,000 |
1987/02/20 | 437 | 437 | 425 | 426 | 61,000 |
1987/02/19 | 434 | 440 | 426 | 438 | 54,000 |
1987/02/18 | 421 | 429 | 421 | 422 | 31,000 |
1987/02/17 | 411 | 429 | 407 | 420 | 76,000 |
1987/02/16 | 411 | 416 | 407 | 407 | 38,000 |
1987/02/13 | 416 | 416 | 411 | 411 | 72,000 |
1987/02/12 | 416 | 417 | 415 | 415 | 29,000 |
1987/02/10 | 411 | 420 | 411 | 415 | 37,000 |
1987/02/09 | 422 | 425 | 410 | 410 | 56,000 |
1987/02/07 | 435 | 435 | 428 | 428 | 9,000 |
1987/02/06 | 439 | 439 | 430 | 430 | 46,000 |
1987/02/05 | 426 | 439 | 426 | 435 | 96,000 |
1987/02/04 | 430 | 431 | 430 | 430 | 17,000 |
1987/02/03 | 440 | 442 | 422 | 425 | 58,000 |
1987/02/02 | 450 | 450 | 440 | 442 | 61,000 |
1987/01/31 | 449 | 455 | 437 | 437 | 80,000 |
1987/01/30 | 459 | 460 | 450 | 450 | 100,000 |
1987/01/29 | 451 | 459 | 445 | 459 | 112,000 |
1987/01/28 | 468 | 468 | 452 | 452 | 191,000 |
1987/01/27 | 445 | 470 | 444 | 470 | 465,000 |
1987/01/26 | 443 | 445 | 441 | 443 | 150,000 |
1987/01/24 | 437 | 439 | 430 | 431 | 84,000 |
1987/01/23 | 440 | 442 | 430 | 430 | 77,000 |
1987/01/22 | 439 | 448 | 431 | 440 | 226,000 |
1987/01/21 | 425 | 441 | 425 | 440 | 230,000 |
1987/01/20 | 419 | 425 | 419 | 425 | 88,000 |
1987/01/19 | 416 | 423 | 416 | 421 | 151,000 |
1987/01/16 | 409 | 430 | 409 | 425 | 200,000 |
1987/01/14 | 400 | 410 | 400 | 402 | 182,000 |
1987/01/13 | 400 | 409 | 400 | 403 | 56,000 |
1987/01/12 | 414 | 414 | 400 | 400 | 45,000 |
1987/01/09 | 390 | 410 | 390 | 410 | 119,000 |
1987/01/08 | 386 | 388 | 385 | 385 | 82,000 |
1987/01/07 | 400 | 419 | 395 | 395 | 81,000 |
1987/01/06 | 399 | 399 | 399 | 399 | 14,000 |
1987/01/05 | 399 | 399 | 391 | 399 | 29,000 |