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 |
|---|---|---|---|---|---|
| 1993/12/30 | 670 | 670 | 666 | 666 | 10,000 |
| 1993/12/29 | 660 | 670 | 635 | 665 | 118,000 |
| 1993/12/28 | 652 | 660 | 647 | 660 | 111,000 |
| 1993/12/27 | 650 | 660 | 631 | 652 | 182,000 |
| 1993/12/24 | 672 | 673 | 650 | 667 | 149,000 |
| 1993/12/22 | 685 | 695 | 671 | 685 | 185,000 |
| 1993/12/21 | 689 | 690 | 675 | 677 | 143,000 |
| 1993/12/20 | 739 | 739 | 689 | 690 | 145,000 |
| 1993/12/17 | 745 | 745 | 720 | 740 | 203,000 |
| 1993/12/16 | 729 | 735 | 716 | 735 | 229,000 |
| 1993/12/15 | 699 | 709 | 674 | 709 | 140,000 |
| 1993/12/14 | 714 | 714 | 692 | 700 | 137,000 |
| 1993/12/13 | 681 | 712 | 675 | 704 | 289,000 |
| 1993/12/10 | 651 | 681 | 642 | 675 | 1,075,000 |
| 1993/12/09 | 645 | 660 | 639 | 641 | 248,000 |
| 1993/12/08 | 638 | 644 | 610 | 636 | 333,000 |
| 1993/12/07 | 656 | 672 | 655 | 657 | 92,000 |
| 1993/12/06 | 673 | 680 | 655 | 655 | 201,000 |
| 1993/12/03 | 673 | 696 | 663 | 696 | 124,000 |
| 1993/12/02 | 677 | 709 | 664 | 683 | 465,000 |
| 1993/12/01 | 655 | 675 | 630 | 664 | 343,000 |
| 1993/11/30 | 624 | 648 | 624 | 635 | 298,000 |
| 1993/11/29 | 615 | 650 | 590 | 634 | 326,000 |
| 1993/11/26 | 660 | 660 | 631 | 633 | 493,000 |
| 1993/11/25 | 650 | 689 | 639 | 650 | 360,000 |
| 1993/11/24 | 656 | 671 | 651 | 655 | 275,000 |
| 1993/11/22 | 670 | 670 | 650 | 661 | 391,000 |
| 1993/11/19 | 690 | 710 | 675 | 675 | 434,000 |
| 1993/11/18 | 700 | 710 | 691 | 691 | 276,000 |
| 1993/11/17 | 694 | 705 | 690 | 690 | 200,000 |
| 1993/11/16 | 684 | 725 | 684 | 684 | 400,000 |
| 1993/11/15 | 745 | 745 | 703 | 704 | 360,000 |
| 1993/11/12 | 705 | 752 | 705 | 735 | 826,000 |
| 1993/11/11 | 715 | 718 | 700 | 700 | 260,000 |
| 1993/11/10 | 690 | 715 | 680 | 691 | 439,000 |
| 1993/11/09 | 710 | 719 | 681 | 696 | 620,000 |
| 1993/11/08 | 719 | 719 | 670 | 710 | 532,000 |
| 1993/11/05 | 747 | 750 | 710 | 710 | 737,000 |
| 1993/11/04 | 805 | 809 | 750 | 777 | 532,000 |
| 1993/11/02 | 820 | 829 | 805 | 805 | 259,000 |
| 1993/11/01 | 820 | 825 | 810 | 817 | 339,000 |
| 1993/10/29 | 875 | 875 | 840 | 840 | 216,000 |
| 1993/10/28 | 876 | 880 | 855 | 865 | 240,000 |
| 1993/10/27 | 900 | 900 | 853 | 870 | 280,000 |
| 1993/10/26 | 916 | 925 | 910 | 910 | 255,000 |
| 1993/10/25 | 949 | 951 | 910 | 916 | 261,000 |
| 1993/10/22 | 975 | 980 | 948 | 949 | 198,000 |
| 1993/10/21 | 970 | 970 | 961 | 965 | 109,000 |
| 1993/10/20 | 965 | 979 | 961 | 961 | 224,000 |
| 1993/10/19 | 948 | 960 | 943 | 955 | 176,000 |
| 1993/10/18 | 970 | 970 | 958 | 958 | 188,000 |
| 1993/10/15 | 979 | 999 | 970 | 985 | 211,000 |
| 1993/10/14 | 982 | 982 | 967 | 975 | 375,000 |
| 1993/10/13 | 1,000 | 1,000 | 990 | 991 | 384,000 |
| 1993/10/12 | 1,050 | 1,060 | 982 | 1,000 | 565,000 |
| 1993/10/08 | 1,040 | 1,080 | 1,040 | 1,080 | 524,000 |
| 1993/10/07 | 1,110 | 1,120 | 1,060 | 1,060 | 170,000 |
| 1993/10/06 | 1,120 | 1,130 | 1,110 | 1,130 | 224,000 |
| 1993/10/05 | 1,110 | 1,110 | 1,100 | 1,110 | 72,000 |
| 1993/10/04 | 1,100 | 1,110 | 1,080 | 1,100 | 41,000 |
| 1993/10/01 | 1,110 | 1,120 | 1,100 | 1,120 | 394,000 |
| 1993/09/30 | 1,080 | 1,090 | 1,070 | 1,090 | 106,000 |
| 1993/09/29 | 1,070 | 1,080 | 1,060 | 1,080 | 82,000 |
| 1993/09/28 | 1,060 | 1,090 | 1,060 | 1,090 | 112,000 |
| 1993/09/27 | 1,080 | 1,080 | 1,060 | 1,060 | 150,000 |
| 1993/09/24 | 1,060 | 1,080 | 1,050 | 1,080 | 284,000 |
| 1993/09/22 | 1,100 | 1,100 | 1,040 | 1,040 | 420,000 |
| 1993/09/21 | 1,120 | 1,120 | 1,100 | 1,110 | 252,000 |
| 1993/09/20 | 1,100 | 1,110 | 1,100 | 1,110 | 135,000 |
| 1993/09/17 | 1,090 | 1,110 | 1,070 | 1,100 | 329,000 |
| 1993/09/16 | 1,110 | 1,110 | 1,080 | 1,080 | 182,000 |
| 1993/09/14 | 1,100 | 1,120 | 1,090 | 1,110 | 467,000 |
| 1993/09/13 | 1,090 | 1,100 | 1,070 | 1,100 | 171,000 |
| 1993/09/10 | 1,050 | 1,090 | 1,050 | 1,090 | 1,202,000 |
| 1993/09/09 | 1,080 | 1,080 | 1,060 | 1,070 | 204,000 |
| 1993/09/08 | 1,080 | 1,090 | 1,080 | 1,090 | 79,000 |
| 1993/09/07 | 1,080 | 1,090 | 1,070 | 1,080 | 32,000 |
| 1993/09/06 | 1,090 | 1,100 | 1,080 | 1,080 | 114,000 |
| 1993/09/03 | 1,070 | 1,090 | 1,060 | 1,090 | 297,000 |
| 1993/09/02 | 1,040 | 1,070 | 1,040 | 1,070 | 85,000 |
| 1993/09/01 | 1,030 | 1,060 | 1,030 | 1,060 | 89,000 |
| 1993/08/31 | 1,070 | 1,070 | 1,030 | 1,050 | 111,000 |
| 1993/08/30 | 1,070 | 1,070 | 1,060 | 1,070 | 65,000 |
| 1993/08/27 | 1,060 | 1,070 | 1,060 | 1,070 | 137,000 |
| 1993/08/26 | 1,060 | 1,070 | 1,050 | 1,060 | 55,000 |
| 1993/08/25 | 1,050 | 1,060 | 1,040 | 1,060 | 113,000 |
| 1993/08/24 | 1,030 | 1,050 | 1,030 | 1,040 | 50,000 |
| 1993/08/23 | 1,040 | 1,050 | 1,030 | 1,030 | 32,000 |
| 1993/08/20 | 1,070 | 1,070 | 1,050 | 1,050 | 83,000 |
| 1993/08/19 | 1,070 | 1,070 | 1,050 | 1,060 | 72,000 |
| 1993/08/18 | 1,040 | 1,070 | 1,040 | 1,060 | 241,000 |
| 1993/08/17 | 1,060 | 1,070 | 1,040 | 1,050 | 97,000 |
| 1993/08/16 | 1,020 | 1,060 | 1,010 | 1,060 | 95,000 |
| 1993/08/13 | 1,020 | 1,060 | 1,020 | 1,020 | 285,000 |
| 1993/08/12 | 1,060 | 1,060 | 1,040 | 1,040 | 171,000 |
| 1993/08/11 | 1,040 | 1,060 | 1,040 | 1,050 | 154,000 |
| 1993/08/10 | 1,050 | 1,050 | 1,040 | 1,040 | 100,000 |
| 1993/08/09 | 1,040 | 1,050 | 1,030 | 1,040 | 78,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,020 | 1,020 | 74,000 |
| 1993/08/05 | 1,040 | 1,040 | 1,030 | 1,030 | 159,000 |
| 1993/08/04 | 1,030 | 1,050 | 1,030 | 1,040 | 319,000 |
| 1993/08/03 | 1,040 | 1,040 | 1,030 | 1,040 | 159,000 |
| 1993/08/02 | 1,030 | 1,040 | 1,010 | 1,030 | 96,000 |
| 1993/07/30 | 1,040 | 1,040 | 1,000 | 1,010 | 193,000 |
| 1993/07/29 | 980 | 1,030 | 979 | 1,030 | 186,000 |
| 1993/07/28 | 986 | 987 | 980 | 980 | 105,000 |
| 1993/07/27 | 979 | 987 | 976 | 987 | 103,000 |
| 1993/07/26 | 976 | 988 | 975 | 980 | 141,000 |
| 1993/07/23 | 982 | 987 | 976 | 976 | 89,000 |
| 1993/07/22 | 995 | 1,010 | 985 | 1,010 | 50,000 |
| 1993/07/21 | 983 | 1,000 | 983 | 1,000 | 46,000 |
| 1993/07/20 | 985 | 1,010 | 985 | 1,010 | 107,000 |
| 1993/07/19 | 1,010 | 1,010 | 982 | 985 | 88,000 |
| 1993/07/16 | 1,030 | 1,030 | 1,010 | 1,010 | 133,000 |
| 1993/07/15 | 1,020 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1993/07/14 | 1,000 | 1,010 | 981 | 1,000 | 120,000 |
| 1993/07/13 | 996 | 1,020 | 990 | 1,000 | 143,000 |
| 1993/07/12 | 975 | 986 | 975 | 986 | 51,000 |
| 1993/07/09 | 980 | 995 | 975 | 975 | 467,000 |
| 1993/07/08 | 978 | 987 | 975 | 980 | 52,000 |
| 1993/07/07 | 980 | 990 | 980 | 980 | 48,000 |
| 1993/07/06 | 990 | 1,010 | 990 | 1,000 | 114,000 |
| 1993/07/05 | 981 | 981 | 973 | 980 | 35,000 |
| 1993/07/02 | 1,000 | 1,000 | 971 | 971 | 56,000 |
| 1993/07/01 | 1,000 | 1,020 | 994 | 1,020 | 170,000 |
| 1993/06/30 | 965 | 999 | 965 | 999 | 85,000 |
| 1993/06/29 | 999 | 999 | 965 | 965 | 76,000 |
| 1993/06/28 | 971 | 1,010 | 971 | 1,000 | 99,000 |
| 1993/06/25 | 999 | 1,000 | 966 | 976 | 158,000 |
| 1993/06/24 | 961 | 1,000 | 961 | 995 | 80,000 |
| 1993/06/23 | 990 | 990 | 961 | 971 | 118,000 |
| 1993/06/22 | 978 | 1,030 | 965 | 990 | 235,000 |
| 1993/06/21 | 980 | 988 | 960 | 988 | 268,000 |
| 1993/06/18 | 1,010 | 1,020 | 1,000 | 1,000 | 174,000 |
| 1993/06/17 | 1,010 | 1,030 | 1,000 | 1,030 | 214,000 |
| 1993/06/16 | 1,010 | 1,020 | 1,000 | 1,010 | 169,000 |
| 1993/06/15 | 1,020 | 1,040 | 1,010 | 1,020 | 195,000 |
| 1993/06/14 | 1,040 | 1,050 | 1,020 | 1,030 | 222,000 |
| 1993/06/11 | 1,070 | 1,070 | 1,030 | 1,040 | 1,514,000 |
| 1993/06/10 | 1,050 | 1,080 | 1,030 | 1,050 | 377,000 |
| 1993/06/08 | 1,050 | 1,060 | 1,020 | 1,020 | 225,000 |
| 1993/06/07 | 1,060 | 1,070 | 1,050 | 1,050 | 146,000 |
| 1993/06/04 | 1,070 | 1,070 | 1,050 | 1,050 | 190,000 |
| 1993/06/03 | 1,050 | 1,080 | 1,050 | 1,060 | 191,000 |
| 1993/06/02 | 1,040 | 1,050 | 1,040 | 1,040 | 116,000 |
| 1993/06/01 | 1,030 | 1,060 | 1,020 | 1,060 | 254,000 |
| 1993/05/31 | 1,040 | 1,040 | 1,010 | 1,020 | 226,000 |
| 1993/05/28 | 1,070 | 1,080 | 1,050 | 1,050 | 267,000 |
| 1993/05/27 | 1,070 | 1,080 | 1,060 | 1,070 | 341,000 |
| 1993/05/26 | 1,050 | 1,060 | 1,050 | 1,060 | 171,000 |
| 1993/05/25 | 1,050 | 1,060 | 1,030 | 1,050 | 192,000 |
| 1993/05/24 | 1,050 | 1,060 | 1,040 | 1,050 | 207,000 |
| 1993/05/21 | 1,010 | 1,050 | 1,010 | 1,030 | 136,000 |
| 1993/05/20 | 1,050 | 1,050 | 1,000 | 1,030 | 189,000 |
| 1993/05/19 | 1,000 | 1,030 | 1,000 | 1,030 | 205,000 |
| 1993/05/18 | 1,020 | 1,030 | 1,000 | 1,010 | 352,000 |
| 1993/05/17 | 1,030 | 1,040 | 1,020 | 1,020 | 113,000 |
| 1993/05/14 | 1,030 | 1,050 | 1,020 | 1,020 | 439,000 |
| 1993/05/13 | 1,030 | 1,040 | 1,020 | 1,020 | 227,000 |
| 1993/05/12 | 1,050 | 1,070 | 1,030 | 1,040 | 200,000 |
| 1993/05/11 | 1,090 | 1,090 | 1,050 | 1,050 | 207,000 |
| 1993/05/10 | 1,030 | 1,080 | 1,030 | 1,070 | 211,000 |
| 1993/05/07 | 1,030 | 1,050 | 1,020 | 1,050 | 200,000 |
| 1993/05/06 | 1,070 | 1,070 | 1,030 | 1,030 | 188,000 |
| 1993/04/30 | 1,050 | 1,080 | 1,040 | 1,080 | 112,000 |
| 1993/04/28 | 1,100 | 1,100 | 1,040 | 1,040 | 224,000 |
| 1993/04/27 | 1,040 | 1,080 | 1,020 | 1,070 | 248,000 |
| 1993/04/26 | 1,030 | 1,040 | 1,000 | 1,000 | 165,000 |
| 1993/04/23 | 1,040 | 1,060 | 1,030 | 1,030 | 76,000 |
| 1993/04/22 | 1,070 | 1,080 | 1,030 | 1,060 | 162,000 |
| 1993/04/21 | 1,050 | 1,080 | 1,030 | 1,030 | 209,000 |
| 1993/04/20 | 1,040 | 1,070 | 1,030 | 1,030 | 124,000 |
| 1993/04/19 | 1,050 | 1,070 | 1,040 | 1,050 | 146,000 |
| 1993/04/16 | 1,130 | 1,130 | 1,050 | 1,090 | 268,000 |
| 1993/04/15 | 1,100 | 1,130 | 1,080 | 1,130 | 263,000 |
| 1993/04/14 | 1,120 | 1,140 | 1,100 | 1,120 | 493,000 |
| 1993/04/13 | 1,010 | 1,100 | 1,010 | 1,100 | 465,000 |
| 1993/04/12 | 1,020 | 1,020 | 990 | 997 | 103,000 |
| 1993/04/09 | 1,000 | 1,020 | 992 | 1,020 | 595,000 |
| 1993/04/08 | 1,040 | 1,040 | 999 | 1,010 | 247,000 |
| 1993/04/07 | 975 | 1,040 | 975 | 1,010 | 217,000 |
| 1993/04/06 | 980 | 990 | 963 | 976 | 330,000 |
| 1993/04/05 | 1,020 | 1,040 | 979 | 990 | 477,000 |
| 1993/04/02 | 1,090 | 1,100 | 1,040 | 1,040 | 350,000 |
| 1993/04/01 | 1,060 | 1,090 | 1,030 | 1,080 | 155,000 |
| 1993/03/31 | 1,050 | 1,060 | 1,020 | 1,020 | 206,000 |
| 1993/03/30 | 1,050 | 1,080 | 1,030 | 1,080 | 321,000 |
| 1993/03/29 | 1,130 | 1,140 | 1,090 | 1,090 | 290,000 |
| 1993/03/26 | 1,180 | 1,180 | 1,120 | 1,130 | 269,000 |
| 1993/03/25 | 1,120 | 1,170 | 1,110 | 1,170 | 310,000 |
| 1993/03/24 | 1,110 | 1,140 | 1,100 | 1,100 | 434,000 |
| 1993/03/23 | 1,190 | 1,200 | 1,150 | 1,150 | 301,000 |
| 1993/03/22 | 1,170 | 1,240 | 1,170 | 1,210 | 378,000 |
| 1993/03/19 | 1,190 | 1,260 | 1,170 | 1,180 | 632,000 |
| 1993/03/18 | 1,060 | 1,200 | 1,060 | 1,170 | 512,000 |
| 1993/03/17 | 1,010 | 1,020 | 996 | 1,000 | 330,000 |
| 1993/03/16 | 1,050 | 1,060 | 1,000 | 1,030 | 541,000 |
| 1993/03/15 | 945 | 976 | 945 | 975 | 191,000 |
| 1993/03/12 | 867 | 935 | 867 | 935 | 1,601,000 |
| 1993/03/11 | 868 | 886 | 855 | 861 | 196,000 |
| 1993/03/10 | 873 | 888 | 871 | 877 | 446,000 |
| 1993/03/09 | 875 | 890 | 866 | 876 | 647,000 |
| 1993/03/08 | 800 | 855 | 800 | 855 | 634,000 |
| 1993/03/05 | 785 | 805 | 785 | 792 | 230,000 |
| 1993/03/04 | 770 | 783 | 770 | 783 | 184,000 |
| 1993/03/03 | 769 | 769 | 765 | 768 | 112,000 |
| 1993/03/02 | 748 | 764 | 748 | 760 | 149,000 |
| 1993/03/01 | 758 | 758 | 743 | 750 | 110,000 |
| 1993/02/26 | 769 | 769 | 757 | 758 | 229,000 |
| 1993/02/25 | 741 | 759 | 740 | 759 | 312,000 |
| 1993/02/24 | 730 | 733 | 724 | 732 | 130,000 |
| 1993/02/23 | 709 | 733 | 709 | 719 | 134,000 |
| 1993/02/22 | 710 | 723 | 709 | 709 | 120,000 |
| 1993/02/19 | 725 | 734 | 715 | 734 | 78,000 |
| 1993/02/18 | 717 | 735 | 715 | 715 | 177,000 |
| 1993/02/17 | 698 | 710 | 690 | 707 | 66,000 |
| 1993/02/16 | 726 | 735 | 700 | 700 | 69,000 |
| 1993/02/15 | 706 | 733 | 693 | 726 | 108,000 |
| 1993/02/12 | 724 | 724 | 701 | 704 | 412,000 |
| 1993/02/10 | 701 | 724 | 700 | 724 | 94,000 |
| 1993/02/09 | 735 | 737 | 707 | 710 | 187,000 |
| 1993/02/08 | 733 | 736 | 733 | 735 | 109,000 |
| 1993/02/05 | 728 | 735 | 725 | 733 | 217,000 |
| 1993/02/04 | 730 | 735 | 717 | 728 | 240,000 |
| 1993/02/03 | 700 | 735 | 700 | 720 | 380,000 |
| 1993/02/02 | 705 | 710 | 699 | 710 | 149,000 |
| 1993/02/01 | 675 | 685 | 670 | 685 | 80,000 |
| 1993/01/29 | 677 | 678 | 661 | 662 | 233,000 |
| 1993/01/28 | 635 | 669 | 630 | 669 | 245,000 |
| 1993/01/27 | 640 | 649 | 640 | 642 | 133,000 |
| 1993/01/26 | 630 | 640 | 627 | 640 | 191,000 |
| 1993/01/25 | 630 | 631 | 626 | 627 | 197,000 |
| 1993/01/22 | 640 | 640 | 628 | 628 | 100,000 |
| 1993/01/21 | 641 | 657 | 635 | 640 | 100,000 |
| 1993/01/20 | 670 | 670 | 650 | 650 | 148,000 |
| 1993/01/19 | 670 | 670 | 659 | 664 | 114,000 |
| 1993/01/18 | 659 | 666 | 659 | 660 | 215,000 |
| 1993/01/14 | 666 | 666 | 655 | 658 | 56,000 |
| 1993/01/13 | 675 | 676 | 655 | 656 | 82,000 |
| 1993/01/12 | 676 | 685 | 676 | 685 | 119,000 |
| 1993/01/11 | 673 | 673 | 663 | 667 | 97,000 |
| 1993/01/08 | 655 | 674 | 655 | 663 | 409,000 |
| 1993/01/07 | 680 | 698 | 655 | 655 | 179,000 |
| 1993/01/06 | 688 | 689 | 680 | 680 | 143,000 |
| 1993/01/05 | 696 | 696 | 684 | 688 | 198,000 |
| 1993/01/04 | 708 | 710 | 685 | 686 | 74,000 |