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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,460 | 1,510 | 1,460 | 1,500 | 218,000 |
| 1991/12/27 | 1,490 | 1,510 | 1,420 | 1,420 | 336,000 |
| 1991/12/26 | 1,470 | 1,490 | 1,450 | 1,470 | 309,000 |
| 1991/12/25 | 1,430 | 1,460 | 1,420 | 1,450 | 217,000 |
| 1991/12/24 | 1,440 | 1,450 | 1,360 | 1,410 | 254,000 |
| 1991/12/20 | 1,410 | 1,450 | 1,400 | 1,400 | 158,000 |
| 1991/12/19 | 1,430 | 1,440 | 1,400 | 1,400 | 135,000 |
| 1991/12/18 | 1,380 | 1,440 | 1,360 | 1,440 | 204,000 |
| 1991/12/17 | 1,450 | 1,470 | 1,400 | 1,400 | 273,000 |
| 1991/12/16 | 1,390 | 1,430 | 1,360 | 1,430 | 255,000 |
| 1991/12/13 | 1,380 | 1,420 | 1,350 | 1,390 | 1,854,000 |
| 1991/12/12 | 1,300 | 1,370 | 1,300 | 1,300 | 471,000 |
| 1991/12/11 | 1,300 | 1,300 | 1,260 | 1,280 | 597,000 |
| 1991/12/10 | 1,350 | 1,380 | 1,300 | 1,310 | 267,000 |
| 1991/12/09 | 1,370 | 1,390 | 1,360 | 1,390 | 90,000 |
| 1991/12/06 | 1,360 | 1,390 | 1,350 | 1,370 | 127,000 |
| 1991/12/05 | 1,380 | 1,380 | 1,330 | 1,340 | 158,000 |
| 1991/12/04 | 1,340 | 1,380 | 1,330 | 1,360 | 253,000 |
| 1991/12/03 | 1,290 | 1,370 | 1,280 | 1,280 | 275,000 |
| 1991/12/02 | 1,330 | 1,330 | 1,270 | 1,270 | 214,000 |
| 1991/11/29 | 1,350 | 1,370 | 1,340 | 1,360 | 131,000 |
| 1991/11/28 | 1,320 | 1,360 | 1,290 | 1,340 | 273,000 |
| 1991/11/27 | 1,350 | 1,390 | 1,320 | 1,320 | 244,000 |
| 1991/11/26 | 1,260 | 1,310 | 1,260 | 1,310 | 283,000 |
| 1991/11/25 | 1,260 | 1,280 | 1,250 | 1,250 | 86,000 |
| 1991/11/22 | 1,300 | 1,300 | 1,270 | 1,290 | 131,000 |
| 1991/11/21 | 1,330 | 1,340 | 1,300 | 1,330 | 176,000 |
| 1991/11/20 | 1,350 | 1,390 | 1,320 | 1,330 | 231,000 |
| 1991/11/19 | 1,440 | 1,450 | 1,370 | 1,370 | 244,000 |
| 1991/11/18 | 1,460 | 1,480 | 1,370 | 1,420 | 388,000 |
| 1991/11/15 | 1,490 | 1,510 | 1,470 | 1,510 | 284,000 |
| 1991/11/14 | 1,480 | 1,510 | 1,470 | 1,470 | 122,000 |
| 1991/11/13 | 1,550 | 1,550 | 1,500 | 1,500 | 121,000 |
| 1991/11/12 | 1,500 | 1,530 | 1,500 | 1,520 | 160,000 |
| 1991/11/11 | 1,480 | 1,490 | 1,480 | 1,490 | 137,000 |
| 1991/11/08 | 1,540 | 1,550 | 1,490 | 1,490 | 390,000 |
| 1991/11/07 | 1,570 | 1,590 | 1,510 | 1,510 | 169,000 |
| 1991/11/06 | 1,500 | 1,610 | 1,490 | 1,580 | 259,000 |
| 1991/11/05 | 1,560 | 1,580 | 1,500 | 1,540 | 309,000 |
| 1991/11/01 | 1,580 | 1,650 | 1,560 | 1,590 | 569,000 |
| 1991/10/31 | 1,610 | 1,610 | 1,550 | 1,600 | 675,000 |
| 1991/10/30 | 1,640 | 1,720 | 1,570 | 1,580 | 1,505,000 |
| 1991/10/29 | 1,390 | 1,520 | 1,380 | 1,520 | 958,000 |
| 1991/10/28 | 1,340 | 1,350 | 1,330 | 1,330 | 170,000 |
| 1991/10/25 | 1,330 | 1,340 | 1,310 | 1,330 | 233,000 |
| 1991/10/24 | 1,290 | 1,340 | 1,290 | 1,330 | 242,000 |
| 1991/10/23 | 1,320 | 1,330 | 1,280 | 1,300 | 154,000 |
| 1991/10/22 | 1,330 | 1,370 | 1,310 | 1,350 | 224,000 |
| 1991/10/21 | 1,290 | 1,370 | 1,290 | 1,350 | 240,000 |
| 1991/10/18 | 1,270 | 1,290 | 1,270 | 1,290 | 309,000 |
| 1991/10/17 | 1,220 | 1,250 | 1,200 | 1,250 | 172,000 |
| 1991/10/16 | 1,220 | 1,240 | 1,220 | 1,230 | 90,000 |
| 1991/10/15 | 1,190 | 1,220 | 1,170 | 1,220 | 183,000 |
| 1991/10/14 | 1,150 | 1,190 | 1,150 | 1,150 | 68,000 |
| 1991/10/11 | 1,170 | 1,180 | 1,150 | 1,150 | 185,000 |
| 1991/10/09 | 1,140 | 1,180 | 1,130 | 1,170 | 236,000 |
| 1991/10/08 | 1,130 | 1,140 | 1,120 | 1,140 | 78,000 |
| 1991/10/07 | 1,150 | 1,150 | 1,140 | 1,150 | 62,000 |
| 1991/10/04 | 1,150 | 1,160 | 1,120 | 1,150 | 145,000 |
| 1991/10/03 | 1,080 | 1,150 | 1,080 | 1,150 | 225,000 |
| 1991/10/02 | 1,120 | 1,150 | 1,090 | 1,090 | 179,000 |
| 1991/10/01 | 1,050 | 1,100 | 1,050 | 1,100 | 277,000 |
| 1991/09/30 | 1,070 | 1,090 | 1,060 | 1,090 | 76,000 |
| 1991/09/27 | 1,100 | 1,100 | 1,060 | 1,060 | 223,000 |
| 1991/09/26 | 1,020 | 1,080 | 1,020 | 1,080 | 242,000 |
| 1991/09/25 | 1,000 | 1,030 | 990 | 1,030 | 66,000 |
| 1991/09/24 | 981 | 995 | 975 | 980 | 175,000 |
| 1991/09/20 | 980 | 980 | 970 | 970 | 78,000 |
| 1991/09/19 | 989 | 989 | 949 | 970 | 132,000 |
| 1991/09/18 | 980 | 998 | 974 | 989 | 139,000 |
| 1991/09/17 | 976 | 984 | 970 | 976 | 136,000 |
| 1991/09/13 | 931 | 944 | 926 | 935 | 1,720,000 |
| 1991/09/12 | 944 | 960 | 925 | 926 | 134,000 |
| 1991/09/11 | 925 | 950 | 921 | 937 | 59,000 |
| 1991/09/10 | 940 | 940 | 922 | 931 | 146,000 |
| 1991/09/09 | 971 | 982 | 950 | 950 | 101,000 |
| 1991/09/06 | 946 | 1,010 | 946 | 970 | 131,000 |
| 1991/09/05 | 934 | 950 | 933 | 945 | 153,000 |
| 1991/09/04 | 946 | 946 | 935 | 937 | 102,000 |
| 1991/09/03 | 956 | 960 | 946 | 946 | 53,000 |
| 1991/09/02 | 963 | 963 | 936 | 936 | 109,000 |
| 1991/08/30 | 955 | 973 | 955 | 963 | 31,000 |
| 1991/08/29 | 961 | 970 | 951 | 951 | 114,000 |
| 1991/08/28 | 960 | 960 | 950 | 951 | 91,000 |
| 1991/08/27 | 950 | 960 | 940 | 945 | 53,000 |
| 1991/08/26 | 982 | 982 | 950 | 950 | 93,000 |
| 1991/08/23 | 1,000 | 1,000 | 982 | 982 | 129,000 |
| 1991/08/22 | 1,040 | 1,040 | 992 | 992 | 130,000 |
| 1991/08/21 | 990 | 1,030 | 990 | 1,010 | 79,000 |
| 1991/08/20 | 1,000 | 1,040 | 980 | 1,000 | 208,000 |
| 1991/08/19 | 1,020 | 1,030 | 999 | 1,000 | 202,000 |
| 1991/08/16 | 1,050 | 1,050 | 1,030 | 1,030 | 76,000 |
| 1991/08/15 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1991/08/14 | 1,020 | 1,060 | 1,020 | 1,060 | 183,000 |
| 1991/08/13 | 1,010 | 1,020 | 1,010 | 1,020 | 93,000 |
| 1991/08/12 | 1,020 | 1,020 | 1,010 | 1,020 | 55,000 |
| 1991/08/09 | 1,050 | 1,050 | 1,020 | 1,020 | 42,000 |
| 1991/08/08 | 1,030 | 1,070 | 1,030 | 1,030 | 90,000 |
| 1991/08/07 | 1,060 | 1,080 | 1,040 | 1,050 | 61,000 |
| 1991/08/06 | 1,050 | 1,060 | 1,020 | 1,060 | 54,000 |
| 1991/08/05 | 1,060 | 1,080 | 1,040 | 1,060 | 214,000 |
| 1991/08/02 | 1,010 | 1,060 | 1,010 | 1,060 | 121,000 |
| 1991/08/01 | 1,050 | 1,050 | 1,030 | 1,030 | 32,000 |
| 1991/07/31 | 1,030 | 1,050 | 1,020 | 1,050 | 107,000 |
| 1991/07/30 | 1,020 | 1,040 | 1,000 | 1,010 | 186,000 |
| 1991/07/29 | 1,000 | 1,010 | 982 | 982 | 40,000 |
| 1991/07/26 | 981 | 1,030 | 976 | 981 | 142,000 |
| 1991/07/25 | 999 | 1,010 | 981 | 982 | 93,000 |
| 1991/07/24 | 995 | 999 | 990 | 999 | 85,000 |
| 1991/07/23 | 936 | 936 | 930 | 935 | 50,000 |
| 1991/07/22 | 965 | 965 | 935 | 935 | 52,000 |
| 1991/07/19 | 975 | 975 | 950 | 950 | 47,000 |
| 1991/07/18 | 960 | 960 | 920 | 930 | 59,000 |
| 1991/07/17 | 970 | 978 | 968 | 970 | 33,000 |
| 1991/07/16 | 1,000 | 1,010 | 978 | 978 | 40,000 |
| 1991/07/15 | 940 | 994 | 940 | 964 | 72,000 |
| 1991/07/12 | 910 | 940 | 906 | 930 | 85,000 |
| 1991/07/11 | 934 | 935 | 895 | 905 | 91,000 |
| 1991/07/10 | 916 | 936 | 915 | 936 | 67,000 |
| 1991/07/09 | 913 | 913 | 876 | 912 | 149,000 |
| 1991/07/08 | 961 | 961 | 900 | 903 | 234,000 |
| 1991/07/05 | 1,040 | 1,040 | 951 | 951 | 128,000 |
| 1991/07/04 | 1,000 | 1,040 | 1,000 | 1,020 | 166,000 |
| 1991/07/03 | 1,030 | 1,040 | 1,000 | 1,000 | 85,000 |
| 1991/07/02 | 1,040 | 1,060 | 1,020 | 1,020 | 97,000 |
| 1991/07/01 | 1,040 | 1,040 | 1,010 | 1,020 | 143,000 |
| 1991/06/28 | 1,010 | 1,040 | 1,000 | 1,000 | 70,000 |
| 1991/06/27 | 996 | 1,020 | 996 | 999 | 91,000 |
| 1991/06/26 | 1,040 | 1,040 | 1,000 | 1,000 | 65,000 |
| 1991/06/25 | 1,010 | 1,030 | 996 | 1,030 | 111,000 |
| 1991/06/24 | 1,030 | 1,040 | 1,020 | 1,020 | 51,000 |
| 1991/06/21 | 1,030 | 1,040 | 1,000 | 1,010 | 132,000 |
| 1991/06/20 | 991 | 1,040 | 991 | 1,000 | 201,000 |
| 1991/06/19 | 1,030 | 1,030 | 990 | 991 | 149,000 |
| 1991/06/18 | 1,050 | 1,050 | 1,030 | 1,040 | 100,000 |
| 1991/06/17 | 1,060 | 1,080 | 1,060 | 1,060 | 116,000 |
| 1991/06/14 | 1,080 | 1,090 | 1,060 | 1,070 | 2,424,000 |
| 1991/06/13 | 1,010 | 1,040 | 985 | 1,040 | 241,000 |
| 1991/06/12 | 1,050 | 1,050 | 1,010 | 1,010 | 185,000 |
| 1991/06/11 | 1,030 | 1,050 | 1,010 | 1,010 | 144,000 |
| 1991/06/10 | 1,070 | 1,070 | 1,030 | 1,030 | 71,000 |
| 1991/06/07 | 1,060 | 1,090 | 1,050 | 1,050 | 199,000 |
| 1991/06/06 | 1,100 | 1,100 | 1,050 | 1,050 | 127,000 |
| 1991/06/05 | 1,110 | 1,120 | 1,080 | 1,080 | 73,000 |
| 1991/06/04 | 1,080 | 1,120 | 1,080 | 1,090 | 92,000 |
| 1991/06/03 | 1,140 | 1,150 | 1,080 | 1,090 | 80,000 |
| 1991/05/31 | 1,140 | 1,160 | 1,100 | 1,100 | 161,000 |
| 1991/05/30 | 1,130 | 1,150 | 1,110 | 1,150 | 158,000 |
| 1991/05/29 | 1,100 | 1,130 | 1,090 | 1,130 | 123,000 |
| 1991/05/28 | 1,110 | 1,110 | 1,080 | 1,080 | 60,000 |
| 1991/05/27 | 1,090 | 1,100 | 1,070 | 1,100 | 70,000 |
| 1991/05/24 | 1,130 | 1,130 | 1,070 | 1,070 | 155,000 |
| 1991/05/23 | 1,120 | 1,150 | 1,110 | 1,110 | 168,000 |
| 1991/05/22 | 1,160 | 1,170 | 1,110 | 1,140 | 91,000 |
| 1991/05/21 | 1,120 | 1,160 | 1,110 | 1,130 | 127,000 |
| 1991/05/20 | 1,170 | 1,180 | 1,120 | 1,120 | 34,000 |
| 1991/05/17 | 1,180 | 1,180 | 1,150 | 1,150 | 60,000 |
| 1991/05/16 | 1,150 | 1,180 | 1,110 | 1,150 | 145,000 |
| 1991/05/15 | 1,180 | 1,190 | 1,160 | 1,160 | 100,000 |
| 1991/05/14 | 1,170 | 1,200 | 1,160 | 1,160 | 118,000 |
| 1991/05/13 | 1,170 | 1,220 | 1,160 | 1,160 | 152,000 |
| 1991/05/10 | 1,170 | 1,200 | 1,160 | 1,170 | 87,000 |
| 1991/05/09 | 1,160 | 1,190 | 1,150 | 1,190 | 262,000 |
| 1991/05/08 | 1,180 | 1,180 | 1,150 | 1,160 | 234,000 |
| 1991/05/07 | 1,190 | 1,190 | 1,180 | 1,190 | 32,000 |
| 1991/05/02 | 1,200 | 1,210 | 1,180 | 1,210 | 104,000 |
| 1991/05/01 | 1,180 | 1,200 | 1,180 | 1,180 | 52,000 |
| 1991/04/30 | 1,200 | 1,200 | 1,180 | 1,180 | 57,000 |
| 1991/04/26 | 1,200 | 1,210 | 1,180 | 1,180 | 144,000 |
| 1991/04/25 | 1,230 | 1,230 | 1,190 | 1,190 | 157,000 |
| 1991/04/24 | 1,220 | 1,230 | 1,200 | 1,230 | 137,000 |
| 1991/04/23 | 1,190 | 1,240 | 1,190 | 1,200 | 249,000 |
| 1991/04/22 | 1,180 | 1,210 | 1,180 | 1,180 | 36,000 |
| 1991/04/19 | 1,210 | 1,230 | 1,180 | 1,180 | 35,000 |
| 1991/04/18 | 1,200 | 1,210 | 1,170 | 1,180 | 76,000 |
| 1991/04/17 | 1,240 | 1,250 | 1,210 | 1,210 | 147,000 |
| 1991/04/16 | 1,230 | 1,250 | 1,210 | 1,250 | 131,000 |
| 1991/04/15 | 1,190 | 1,230 | 1,190 | 1,190 | 120,000 |
| 1991/04/12 | 1,200 | 1,210 | 1,180 | 1,180 | 68,000 |
| 1991/04/11 | 1,180 | 1,200 | 1,160 | 1,160 | 52,000 |
| 1991/04/10 | 1,160 | 1,180 | 1,160 | 1,160 | 54,000 |
| 1991/04/09 | 1,150 | 1,180 | 1,140 | 1,160 | 195,000 |
| 1991/04/08 | 1,190 | 1,200 | 1,150 | 1,150 | 162,000 |
| 1991/04/05 | 1,200 | 1,220 | 1,200 | 1,210 | 52,000 |
| 1991/04/04 | 1,220 | 1,230 | 1,200 | 1,200 | 45,000 |
| 1991/04/03 | 1,210 | 1,230 | 1,200 | 1,200 | 58,000 |
| 1991/04/02 | 1,180 | 1,240 | 1,180 | 1,190 | 55,000 |
| 1991/04/01 | 1,220 | 1,220 | 1,200 | 1,200 | 99,000 |
| 1991/03/29 | 1,240 | 1,280 | 1,210 | 1,210 | 136,000 |
| 1991/03/28 | 1,200 | 1,230 | 1,200 | 1,200 | 84,000 |
| 1991/03/27 | 1,220 | 1,240 | 1,200 | 1,200 | 113,000 |
| 1991/03/26 | 1,250 | 1,250 | 1,200 | 1,220 | 71,000 |
| 1991/03/25 | 1,280 | 1,300 | 1,260 | 1,270 | 236,000 |
| 1991/03/22 | 1,290 | 1,300 | 1,250 | 1,260 | 234,000 |
| 1991/03/20 | 1,290 | 1,290 | 1,260 | 1,280 | 190,000 |
| 1991/03/19 | 1,250 | 1,300 | 1,250 | 1,300 | 195,000 |
| 1991/03/18 | 1,270 | 1,280 | 1,240 | 1,250 | 212,000 |
| 1991/03/15 | 1,230 | 1,250 | 1,230 | 1,230 | 167,000 |
| 1991/03/14 | 1,180 | 1,220 | 1,180 | 1,220 | 72,000 |
| 1991/03/13 | 1,230 | 1,230 | 1,200 | 1,200 | 104,000 |
| 1991/03/12 | 1,210 | 1,230 | 1,200 | 1,230 | 133,000 |
| 1991/03/11 | 1,170 | 1,200 | 1,170 | 1,200 | 124,000 |
| 1991/03/08 | 1,180 | 1,190 | 1,160 | 1,160 | 1,064,000 |
| 1991/03/07 | 1,180 | 1,190 | 1,160 | 1,160 | 76,000 |
| 1991/03/06 | 1,170 | 1,170 | 1,150 | 1,170 | 84,000 |
| 1991/03/05 | 1,190 | 1,190 | 1,150 | 1,150 | 69,000 |
| 1991/03/04 | 1,160 | 1,180 | 1,150 | 1,150 | 121,000 |
| 1991/03/01 | 1,170 | 1,200 | 1,160 | 1,160 | 146,000 |
| 1991/02/28 | 1,190 | 1,220 | 1,160 | 1,190 | 163,000 |
| 1991/02/27 | 1,190 | 1,200 | 1,170 | 1,170 | 78,000 |
| 1991/02/26 | 1,220 | 1,250 | 1,200 | 1,200 | 236,000 |
| 1991/02/25 | 1,190 | 1,200 | 1,150 | 1,200 | 191,000 |
| 1991/02/22 | 1,160 | 1,190 | 1,120 | 1,180 | 204,000 |
| 1991/02/21 | 1,150 | 1,180 | 1,140 | 1,160 | 128,000 |
| 1991/02/20 | 1,140 | 1,180 | 1,140 | 1,170 | 157,000 |
| 1991/02/19 | 1,190 | 1,200 | 1,130 | 1,130 | 261,000 |
| 1991/02/18 | 1,190 | 1,200 | 1,150 | 1,190 | 103,000 |
| 1991/02/15 | 1,130 | 1,160 | 1,130 | 1,150 | 272,000 |
| 1991/02/14 | 1,220 | 1,220 | 1,160 | 1,170 | 329,000 |
| 1991/02/13 | 1,150 | 1,180 | 1,130 | 1,180 | 266,000 |
| 1991/02/12 | 1,140 | 1,150 | 1,110 | 1,110 | 268,000 |
| 1991/02/08 | 1,100 | 1,110 | 1,080 | 1,110 | 257,000 |
| 1991/02/07 | 1,120 | 1,130 | 1,060 | 1,060 | 83,000 |
| 1991/02/06 | 1,090 | 1,120 | 1,080 | 1,120 | 338,000 |
| 1991/02/05 | 1,080 | 1,080 | 1,060 | 1,080 | 39,000 |
| 1991/02/04 | 1,070 | 1,070 | 1,040 | 1,060 | 33,000 |
| 1991/02/01 | 1,050 | 1,070 | 1,030 | 1,030 | 34,000 |
| 1991/01/31 | 1,070 | 1,080 | 1,050 | 1,050 | 78,000 |
| 1991/01/30 | 1,050 | 1,070 | 1,050 | 1,050 | 78,000 |
| 1991/01/29 | 1,080 | 1,090 | 1,050 | 1,050 | 68,000 |
| 1991/01/28 | 1,080 | 1,090 | 1,080 | 1,090 | 55,000 |
| 1991/01/25 | 1,080 | 1,080 | 1,060 | 1,080 | 190,000 |
| 1991/01/24 | 1,050 | 1,080 | 1,030 | 1,030 | 210,000 |
| 1991/01/23 | 1,040 | 1,060 | 1,030 | 1,050 | 82,000 |
| 1991/01/22 | 1,050 | 1,070 | 1,030 | 1,060 | 65,000 |
| 1991/01/21 | 1,070 | 1,080 | 1,010 | 1,010 | 79,000 |
| 1991/01/18 | 1,110 | 1,120 | 1,020 | 1,030 | 231,000 |
| 1991/01/17 | 982 | 1,090 | 982 | 1,090 | 119,000 |
| 1991/01/16 | 1,020 | 1,040 | 1,000 | 1,000 | 59,000 |
| 1991/01/14 | 1,030 | 1,060 | 1,030 | 1,040 | 33,000 |
| 1991/01/11 | 1,030 | 1,060 | 1,020 | 1,030 | 119,000 |
| 1991/01/10 | 1,010 | 1,070 | 1,000 | 1,030 | 125,000 |
| 1991/01/09 | 990 | 1,030 | 981 | 1,030 | 127,000 |
| 1991/01/08 | 1,040 | 1,040 | 1,000 | 1,000 | 157,000 |
| 1991/01/07 | 1,080 | 1,080 | 1,060 | 1,060 | 76,000 |
| 1991/01/04 | 1,020 | 1,090 | 1,020 | 1,090 | 73,000 |