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 |
---|---|---|---|---|---|
1994/12/30 | 820 | 840 | 809 | 809 | 82,000 |
1994/12/29 | 813 | 845 | 813 | 838 | 65,000 |
1994/12/28 | 821 | 835 | 812 | 823 | 76,000 |
1994/12/27 | 829 | 845 | 808 | 808 | 120,000 |
1994/12/26 | 840 | 840 | 824 | 839 | 69,000 |
1994/12/22 | 828 | 840 | 820 | 840 | 196,000 |
1994/12/21 | 803 | 809 | 802 | 808 | 94,000 |
1994/12/20 | 790 | 808 | 789 | 807 | 120,000 |
1994/12/19 | 770 | 798 | 768 | 788 | 164,000 |
1994/12/16 | 762 | 779 | 762 | 779 | 69,000 |
1994/12/15 | 772 | 772 | 762 | 770 | 89,000 |
1994/12/14 | 758 | 779 | 758 | 762 | 68,000 |
1994/12/13 | 771 | 771 | 757 | 757 | 72,000 |
1994/12/12 | 758 | 770 | 758 | 770 | 24,000 |
1994/12/09 | 785 | 785 | 755 | 757 | 889,000 |
1994/12/08 | 769 | 775 | 762 | 772 | 93,000 |
1994/12/07 | 757 | 767 | 755 | 759 | 58,000 |
1994/12/06 | 765 | 765 | 756 | 761 | 85,000 |
1994/12/05 | 753 | 765 | 744 | 765 | 127,000 |
1994/12/02 | 728 | 744 | 728 | 743 | 59,000 |
1994/12/01 | 749 | 750 | 736 | 740 | 88,000 |
1994/11/30 | 761 | 770 | 750 | 750 | 73,000 |
1994/11/29 | 762 | 768 | 760 | 761 | 16,000 |
1994/11/28 | 768 | 768 | 756 | 756 | 32,000 |
1994/11/25 | 763 | 772 | 750 | 750 | 73,000 |
1994/11/24 | 761 | 761 | 751 | 753 | 116,000 |
1994/11/22 | 770 | 784 | 766 | 771 | 98,000 |
1994/11/21 | 786 | 797 | 785 | 785 | 12,000 |
1994/11/18 | 800 | 800 | 780 | 793 | 36,000 |
1994/11/17 | 789 | 800 | 787 | 799 | 28,000 |
1994/11/16 | 809 | 809 | 776 | 789 | 36,000 |
1994/11/15 | 800 | 809 | 800 | 809 | 54,000 |
1994/11/14 | 785 | 791 | 776 | 790 | 104,000 |
1994/11/11 | 804 | 804 | 781 | 790 | 230,000 |
1994/11/10 | 826 | 826 | 814 | 814 | 149,000 |
1994/11/09 | 825 | 842 | 816 | 823 | 94,000 |
1994/11/08 | 817 | 825 | 807 | 825 | 26,000 |
1994/11/07 | 808 | 808 | 805 | 807 | 27,000 |
1994/11/04 | 840 | 840 | 818 | 818 | 72,000 |
1994/11/02 | 828 | 833 | 826 | 830 | 84,000 |
1994/11/01 | 827 | 829 | 817 | 829 | 38,000 |
1994/10/31 | 833 | 833 | 827 | 827 | 39,000 |
1994/10/28 | 828 | 828 | 817 | 823 | 37,000 |
1994/10/27 | 810 | 824 | 810 | 818 | 44,000 |
1994/10/26 | 800 | 806 | 800 | 806 | 58,000 |
1994/10/25 | 814 | 814 | 803 | 804 | 46,000 |
1994/10/24 | 816 | 816 | 806 | 814 | 23,000 |
1994/10/21 | 805 | 810 | 802 | 806 | 53,000 |
1994/10/20 | 814 | 820 | 814 | 820 | 72,000 |
1994/10/19 | 826 | 826 | 804 | 804 | 92,000 |
1994/10/18 | 821 | 825 | 810 | 811 | 38,000 |
1994/10/17 | 820 | 827 | 812 | 823 | 17,000 |
1994/10/14 | 826 | 826 | 810 | 810 | 365,000 |
1994/10/13 | 834 | 834 | 821 | 829 | 34,000 |
1994/10/12 | 819 | 835 | 815 | 834 | 85,000 |
1994/10/11 | 817 | 817 | 809 | 809 | 37,000 |
1994/10/07 | 807 | 807 | 797 | 806 | 56,000 |
1994/10/06 | 806 | 806 | 796 | 797 | 58,000 |
1994/10/05 | 782 | 800 | 782 | 796 | 60,000 |
1994/10/04 | 780 | 780 | 772 | 772 | 29,000 |
1994/10/03 | 772 | 780 | 770 | 770 | 29,000 |
1994/09/30 | 772 | 780 | 771 | 771 | 138,000 |
1994/09/29 | 791 | 795 | 770 | 770 | 96,000 |
1994/09/28 | 781 | 791 | 771 | 791 | 170,000 |
1994/09/27 | 806 | 810 | 760 | 771 | 172,000 |
1994/09/26 | 818 | 818 | 805 | 807 | 122,000 |
1994/09/22 | 811 | 823 | 805 | 822 | 187,000 |
1994/09/21 | 817 | 836 | 817 | 823 | 79,000 |
1994/09/20 | 832 | 832 | 822 | 827 | 63,000 |
1994/09/19 | 840 | 840 | 820 | 822 | 152,000 |
1994/09/16 | 835 | 839 | 835 | 835 | 49,000 |
1994/09/14 | 844 | 844 | 830 | 835 | 72,000 |
1994/09/13 | 827 | 855 | 820 | 853 | 106,000 |
1994/09/12 | 821 | 832 | 821 | 827 | 68,000 |
1994/09/09 | 839 | 853 | 821 | 822 | 853,000 |
1994/09/08 | 831 | 844 | 825 | 830 | 157,000 |
1994/09/07 | 853 | 862 | 836 | 836 | 132,000 |
1994/09/06 | 864 | 878 | 862 | 865 | 68,000 |
1994/09/05 | 867 | 867 | 857 | 864 | 29,000 |
1994/09/02 | 867 | 868 | 861 | 868 | 23,000 |
1994/09/01 | 879 | 879 | 868 | 868 | 62,000 |
1994/08/31 | 880 | 882 | 875 | 876 | 47,000 |
1994/08/30 | 879 | 887 | 875 | 880 | 30,000 |
1994/08/29 | 886 | 890 | 877 | 883 | 74,000 |
1994/08/26 | 860 | 880 | 851 | 876 | 22,000 |
1994/08/25 | 862 | 862 | 860 | 860 | 21,000 |
1994/08/24 | 839 | 869 | 839 | 861 | 47,000 |
1994/08/23 | 840 | 860 | 835 | 849 | 98,000 |
1994/08/22 | 848 | 854 | 840 | 841 | 56,000 |
1994/08/19 | 865 | 874 | 855 | 855 | 110,000 |
1994/08/18 | 862 | 884 | 862 | 884 | 51,000 |
1994/08/17 | 890 | 890 | 867 | 871 | 32,000 |
1994/08/16 | 881 | 890 | 880 | 890 | 45,000 |
1994/08/15 | 883 | 889 | 875 | 875 | 66,000 |
1994/08/12 | 889 | 889 | 879 | 883 | 256,000 |
1994/08/11 | 855 | 879 | 855 | 879 | 46,000 |
1994/08/10 | 869 | 869 | 856 | 865 | 67,000 |
1994/08/09 | 877 | 878 | 859 | 860 | 49,000 |
1994/08/08 | 877 | 877 | 872 | 872 | 31,000 |
1994/08/05 | 877 | 877 | 869 | 870 | 24,000 |
1994/08/04 | 871 | 878 | 864 | 877 | 22,000 |
1994/08/03 | 855 | 876 | 855 | 861 | 29,000 |
1994/08/02 | 860 | 876 | 860 | 875 | 74,000 |
1994/08/01 | 850 | 857 | 850 | 850 | 29,000 |
1994/07/29 | 865 | 869 | 857 | 868 | 65,000 |
1994/07/28 | 858 | 858 | 836 | 855 | 76,000 |
1994/07/27 | 840 | 850 | 835 | 842 | 67,000 |
1994/07/26 | 865 | 870 | 865 | 870 | 81,000 |
1994/07/25 | 876 | 878 | 861 | 870 | 94,000 |
1994/07/22 | 880 | 882 | 879 | 879 | 109,000 |
1994/07/21 | 876 | 880 | 876 | 880 | 61,000 |
1994/07/20 | 880 | 885 | 878 | 879 | 72,000 |
1994/07/19 | 875 | 878 | 869 | 878 | 46,000 |
1994/07/18 | 867 | 870 | 865 | 869 | 27,000 |
1994/07/15 | 870 | 870 | 865 | 868 | 42,000 |
1994/07/14 | 850 | 860 | 850 | 860 | 42,000 |
1994/07/13 | 833 | 845 | 833 | 842 | 31,000 |
1994/07/12 | 831 | 849 | 830 | 833 | 61,000 |
1994/07/11 | 838 | 846 | 833 | 836 | 57,000 |
1994/07/08 | 831 | 848 | 831 | 848 | 362,000 |
1994/07/07 | 840 | 860 | 840 | 841 | 53,000 |
1994/07/06 | 858 | 870 | 850 | 850 | 91,000 |
1994/07/05 | 869 | 879 | 866 | 868 | 62,000 |
1994/07/04 | 877 | 877 | 866 | 867 | 69,000 |
1994/07/01 | 857 | 876 | 825 | 867 | 223,000 |
1994/06/30 | 823 | 868 | 823 | 868 | 173,000 |
1994/06/29 | 842 | 855 | 833 | 833 | 288,000 |
1994/06/28 | 860 | 869 | 850 | 855 | 239,000 |
1994/06/27 | 855 | 860 | 837 | 840 | 383,000 |
1994/06/24 | 885 | 892 | 880 | 881 | 132,000 |
1994/06/23 | 899 | 914 | 889 | 914 | 149,000 |
1994/06/22 | 888 | 897 | 876 | 889 | 390,000 |
1994/06/21 | 918 | 928 | 908 | 908 | 181,000 |
1994/06/20 | 941 | 942 | 926 | 938 | 154,000 |
1994/06/17 | 929 | 950 | 929 | 929 | 113,000 |
1994/06/16 | 910 | 928 | 910 | 928 | 80,000 |
1994/06/15 | 928 | 928 | 910 | 912 | 103,000 |
1994/06/14 | 925 | 935 | 915 | 933 | 58,000 |
1994/06/13 | 915 | 945 | 915 | 945 | 126,000 |
1994/06/10 | 954 | 960 | 934 | 940 | 978,000 |
1994/06/09 | 918 | 934 | 910 | 934 | 262,000 |
1994/06/08 | 890 | 910 | 890 | 909 | 171,000 |
1994/06/07 | 899 | 900 | 890 | 900 | 55,000 |
1994/06/06 | 899 | 900 | 890 | 890 | 59,000 |
1994/06/03 | 881 | 900 | 880 | 900 | 104,000 |
1994/06/02 | 884 | 890 | 880 | 881 | 132,000 |
1994/06/01 | 890 | 899 | 880 | 899 | 59,000 |
1994/05/31 | 891 | 900 | 880 | 900 | 65,000 |
1994/05/30 | 920 | 920 | 890 | 891 | 92,000 |
1994/05/27 | 918 | 920 | 908 | 919 | 189,000 |
1994/05/26 | 919 | 920 | 902 | 902 | 138,000 |
1994/05/25 | 910 | 910 | 902 | 909 | 143,000 |
1994/05/24 | 898 | 920 | 891 | 900 | 341,000 |
1994/05/23 | 898 | 898 | 878 | 898 | 141,000 |
1994/05/20 | 888 | 890 | 882 | 888 | 129,000 |
1994/05/19 | 874 | 890 | 867 | 872 | 113,000 |
1994/05/18 | 873 | 880 | 836 | 867 | 70,000 |
1994/05/17 | 880 | 881 | 870 | 872 | 48,000 |
1994/05/16 | 890 | 890 | 880 | 881 | 85,000 |
1994/05/13 | 880 | 882 | 870 | 870 | 200,000 |
1994/05/12 | 875 | 878 | 870 | 875 | 112,000 |
1994/05/11 | 879 | 879 | 859 | 859 | 63,000 |
1994/05/10 | 858 | 859 | 849 | 859 | 35,000 |
1994/05/09 | 837 | 858 | 837 | 848 | 43,000 |
1994/05/06 | 847 | 857 | 847 | 857 | 19,000 |
1994/05/02 | 833 | 833 | 828 | 829 | 69,000 |
1994/04/28 | 860 | 860 | 841 | 843 | 91,000 |
1994/04/27 | 848 | 850 | 832 | 840 | 99,000 |
1994/04/26 | 845 | 847 | 827 | 828 | 172,000 |
1994/04/25 | 847 | 850 | 835 | 835 | 146,000 |
1994/04/22 | 860 | 860 | 841 | 850 | 130,000 |
1994/04/21 | 854 | 854 | 840 | 840 | 92,000 |
1994/04/20 | 859 | 860 | 844 | 844 | 120,000 |
1994/04/19 | 878 | 878 | 840 | 849 | 104,000 |
1994/04/18 | 874 | 885 | 868 | 868 | 66,000 |
1994/04/15 | 871 | 871 | 855 | 857 | 113,000 |
1994/04/14 | 870 | 870 | 844 | 851 | 114,000 |
1994/04/13 | 835 | 880 | 825 | 880 | 154,000 |
1994/04/12 | 843 | 845 | 821 | 825 | 96,000 |
1994/04/11 | 856 | 875 | 851 | 855 | 52,000 |
1994/04/08 | 868 | 880 | 841 | 866 | 513,000 |
1994/04/07 | 841 | 868 | 841 | 868 | 84,000 |
1994/04/06 | 850 | 858 | 850 | 850 | 131,000 |
1994/04/05 | 803 | 830 | 803 | 830 | 78,000 |
1994/04/04 | 804 | 813 | 800 | 800 | 168,000 |
1994/04/01 | 829 | 830 | 816 | 823 | 110,000 |
1994/03/31 | 835 | 841 | 801 | 801 | 246,000 |
1994/03/30 | 837 | 847 | 837 | 841 | 210,000 |
1994/03/29 | 883 | 883 | 855 | 857 | 93,000 |
1994/03/28 | 853 | 880 | 853 | 880 | 135,000 |
1994/03/25 | 861 | 880 | 856 | 870 | 209,000 |
1994/03/24 | 869 | 888 | 855 | 883 | 99,000 |
1994/03/23 | 900 | 900 | 875 | 875 | 166,000 |
1994/03/22 | 900 | 904 | 886 | 900 | 88,000 |
1994/03/18 | 900 | 905 | 885 | 905 | 115,000 |
1994/03/17 | 900 | 910 | 891 | 910 | 90,000 |
1994/03/16 | 900 | 920 | 899 | 910 | 294,000 |
1994/03/15 | 914 | 917 | 895 | 907 | 213,000 |
1994/03/14 | 871 | 914 | 871 | 914 | 349,000 |
1994/03/11 | 875 | 875 | 850 | 866 | 1,232,000 |
1994/03/10 | 840 | 845 | 820 | 845 | 110,000 |
1994/03/09 | 810 | 820 | 806 | 810 | 89,000 |
1994/03/08 | 802 | 830 | 802 | 816 | 82,000 |
1994/03/07 | 825 | 850 | 800 | 804 | 506,000 |
1994/03/04 | 810 | 828 | 805 | 827 | 216,000 |
1994/03/03 | 800 | 818 | 800 | 810 | 55,000 |
1994/03/02 | 802 | 816 | 802 | 805 | 88,000 |
1994/03/01 | 834 | 840 | 821 | 821 | 81,000 |
1994/02/28 | 811 | 834 | 800 | 834 | 81,000 |
1994/02/25 | 810 | 830 | 810 | 811 | 71,000 |
1994/02/24 | 810 | 836 | 802 | 830 | 155,000 |
1994/02/23 | 815 | 815 | 793 | 801 | 97,000 |
1994/02/22 | 834 | 847 | 815 | 834 | 153,000 |
1994/02/21 | 766 | 825 | 766 | 825 | 166,000 |
1994/02/18 | 755 | 785 | 755 | 770 | 115,000 |
1994/02/17 | 781 | 785 | 755 | 762 | 140,000 |
1994/02/16 | 806 | 807 | 790 | 790 | 218,000 |
1994/02/15 | 770 | 797 | 770 | 776 | 349,000 |
1994/02/14 | 830 | 836 | 803 | 810 | 274,000 |
1994/02/10 | 865 | 870 | 855 | 856 | 284,000 |
1994/02/09 | 891 | 891 | 850 | 855 | 210,000 |
1994/02/08 | 910 | 925 | 891 | 891 | 235,000 |
1994/02/07 | 890 | 910 | 881 | 881 | 156,000 |
1994/02/04 | 890 | 920 | 875 | 920 | 206,000 |
1994/02/03 | 899 | 900 | 865 | 888 | 251,000 |
1994/02/02 | 839 | 900 | 825 | 899 | 401,000 |
1994/02/01 | 815 | 860 | 806 | 846 | 532,000 |
1994/01/31 | 790 | 804 | 783 | 804 | 450,000 |
1994/01/28 | 741 | 743 | 732 | 733 | 47,000 |
1994/01/27 | 760 | 780 | 732 | 741 | 143,000 |
1994/01/26 | 760 | 780 | 736 | 780 | 165,000 |
1994/01/25 | 722 | 750 | 722 | 750 | 161,000 |
1994/01/24 | 730 | 739 | 720 | 721 | 320,000 |
1994/01/21 | 770 | 778 | 765 | 770 | 185,000 |
1994/01/20 | 765 | 780 | 751 | 770 | 273,000 |
1994/01/19 | 721 | 767 | 721 | 766 | 236,000 |
1994/01/18 | 741 | 751 | 716 | 720 | 114,000 |
1994/01/17 | 741 | 752 | 730 | 751 | 117,000 |
1994/01/14 | 746 | 770 | 731 | 768 | 394,000 |
1994/01/13 | 760 | 760 | 736 | 736 | 170,000 |
1994/01/12 | 720 | 750 | 701 | 750 | 222,000 |
1994/01/11 | 731 | 731 | 720 | 720 | 198,000 |
1994/01/10 | 726 | 745 | 717 | 717 | 205,000 |
1994/01/07 | 700 | 719 | 680 | 716 | 169,000 |
1994/01/06 | 720 | 720 | 681 | 690 | 172,000 |
1994/01/05 | 651 | 700 | 650 | 700 | 65,000 |
1994/01/04 | 646 | 656 | 646 | 650 | 47,000 |