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 |
---|---|---|---|---|---|
1995/12/29 | 925 | 925 | 920 | 920 | 29,000 |
1995/12/28 | 923 | 925 | 904 | 920 | 56,000 |
1995/12/27 | 926 | 926 | 917 | 925 | 67,000 |
1995/12/26 | 904 | 925 | 904 | 925 | 44,000 |
1995/12/25 | 914 | 925 | 914 | 914 | 84,000 |
1995/12/22 | 918 | 920 | 912 | 912 | 179,000 |
1995/12/21 | 917 | 920 | 901 | 901 | 102,000 |
1995/12/20 | 877 | 920 | 877 | 901 | 311,000 |
1995/12/19 | 879 | 879 | 867 | 867 | 70,000 |
1995/12/18 | 897 | 907 | 889 | 889 | 117,000 |
1995/12/15 | 901 | 904 | 883 | 902 | 176,000 |
1995/12/14 | 868 | 910 | 860 | 910 | 190,000 |
1995/12/13 | 864 | 868 | 855 | 867 | 75,000 |
1995/12/12 | 849 | 860 | 842 | 855 | 93,000 |
1995/12/11 | 850 | 850 | 828 | 840 | 61,000 |
1995/12/08 | 859 | 860 | 825 | 840 | 1,590,000 |
1995/12/07 | 830 | 850 | 826 | 850 | 148,000 |
1995/12/06 | 825 | 844 | 825 | 844 | 103,000 |
1995/12/05 | 830 | 844 | 830 | 835 | 62,000 |
1995/12/04 | 833 | 843 | 830 | 830 | 68,000 |
1995/12/01 | 830 | 849 | 822 | 830 | 170,000 |
1995/11/30 | 836 | 854 | 836 | 840 | 184,000 |
1995/11/29 | 820 | 839 | 820 | 821 | 76,000 |
1995/11/28 | 841 | 849 | 829 | 829 | 156,000 |
1995/11/27 | 819 | 845 | 819 | 845 | 243,000 |
1995/11/24 | 817 | 817 | 806 | 815 | 34,000 |
1995/11/22 | 812 | 815 | 803 | 808 | 68,000 |
1995/11/21 | 806 | 815 | 806 | 813 | 118,000 |
1995/11/20 | 804 | 812 | 801 | 810 | 145,000 |
1995/11/17 | 792 | 804 | 788 | 803 | 119,000 |
1995/11/16 | 753 | 782 | 753 | 782 | 120,000 |
1995/11/15 | 762 | 765 | 750 | 750 | 115,000 |
1995/11/14 | 768 | 769 | 759 | 762 | 307,000 |
1995/11/13 | 778 | 780 | 760 | 768 | 170,000 |
1995/11/10 | 780 | 785 | 770 | 775 | 184,000 |
1995/11/09 | 783 | 814 | 772 | 772 | 103,000 |
1995/11/08 | 786 | 789 | 768 | 773 | 47,000 |
1995/11/07 | 797 | 804 | 787 | 794 | 37,000 |
1995/11/06 | 807 | 814 | 797 | 797 | 86,000 |
1995/11/02 | 778 | 800 | 770 | 800 | 116,000 |
1995/11/01 | 772 | 772 | 760 | 760 | 198,000 |
1995/10/31 | 791 | 791 | 771 | 780 | 319,000 |
1995/10/30 | 775 | 777 | 770 | 777 | 47,000 |
1995/10/27 | 775 | 779 | 770 | 770 | 148,000 |
1995/10/26 | 783 | 790 | 776 | 782 | 198,000 |
1995/10/25 | 786 | 787 | 782 | 782 | 51,000 |
1995/10/24 | 791 | 804 | 785 | 785 | 112,000 |
1995/10/23 | 801 | 801 | 788 | 791 | 44,000 |
1995/10/20 | 797 | 811 | 797 | 805 | 81,000 |
1995/10/19 | 798 | 798 | 780 | 783 | 99,000 |
1995/10/18 | 780 | 799 | 780 | 799 | 137,000 |
1995/10/17 | 806 | 809 | 780 | 780 | 186,000 |
1995/10/16 | 808 | 810 | 802 | 810 | 98,000 |
1995/10/13 | 785 | 815 | 785 | 789 | 270,000 |
1995/10/12 | 801 | 810 | 787 | 792 | 114,000 |
1995/10/11 | 809 | 811 | 785 | 811 | 77,000 |
1995/10/09 | 825 | 825 | 796 | 805 | 81,000 |
1995/10/06 | 805 | 830 | 792 | 830 | 177,000 |
1995/10/05 | 801 | 804 | 792 | 795 | 30,000 |
1995/10/04 | 803 | 815 | 780 | 781 | 56,000 |
1995/10/03 | 772 | 799 | 772 | 799 | 58,000 |
1995/10/02 | 787 | 798 | 771 | 771 | 108,000 |
1995/09/29 | 800 | 802 | 775 | 784 | 114,000 |
1995/09/28 | 818 | 820 | 800 | 803 | 78,000 |
1995/09/27 | 811 | 819 | 790 | 819 | 97,000 |
1995/09/26 | 790 | 819 | 789 | 819 | 106,000 |
1995/09/25 | 821 | 821 | 788 | 789 | 120,000 |
1995/09/22 | 807 | 815 | 800 | 801 | 150,000 |
1995/09/21 | 808 | 827 | 802 | 809 | 101,000 |
1995/09/20 | 867 | 867 | 816 | 818 | 186,000 |
1995/09/19 | 835 | 859 | 835 | 857 | 100,000 |
1995/09/18 | 849 | 855 | 835 | 836 | 229,000 |
1995/09/14 | 838 | 839 | 820 | 839 | 169,000 |
1995/09/13 | 832 | 835 | 828 | 834 | 94,000 |
1995/09/12 | 841 | 845 | 830 | 832 | 156,000 |
1995/09/11 | 835 | 840 | 830 | 840 | 228,000 |
1995/09/08 | 830 | 840 | 810 | 835 | 2,490,000 |
1995/09/07 | 782 | 789 | 765 | 780 | 90,000 |
1995/09/06 | 797 | 798 | 772 | 772 | 90,000 |
1995/09/05 | 800 | 802 | 779 | 798 | 98,000 |
1995/09/04 | 805 | 810 | 781 | 784 | 122,000 |
1995/09/01 | 787 | 805 | 786 | 805 | 80,000 |
1995/08/31 | 795 | 805 | 786 | 786 | 124,000 |
1995/08/30 | 825 | 828 | 795 | 795 | 91,000 |
1995/08/29 | 817 | 825 | 799 | 825 | 108,000 |
1995/08/28 | 786 | 819 | 786 | 817 | 98,000 |
1995/08/25 | 806 | 810 | 790 | 800 | 98,000 |
1995/08/24 | 781 | 820 | 774 | 798 | 164,000 |
1995/08/23 | 814 | 818 | 800 | 800 | 88,000 |
1995/08/22 | 819 | 830 | 814 | 814 | 161,000 |
1995/08/21 | 812 | 820 | 812 | 820 | 71,000 |
1995/08/18 | 806 | 820 | 806 | 820 | 259,000 |
1995/08/17 | 805 | 824 | 779 | 816 | 344,000 |
1995/08/16 | 802 | 829 | 802 | 815 | 481,000 |
1995/08/15 | 763 | 794 | 748 | 794 | 280,000 |
1995/08/14 | 760 | 769 | 760 | 763 | 88,000 |
1995/08/11 | 767 | 767 | 752 | 755 | 374,000 |
1995/08/10 | 748 | 759 | 736 | 757 | 151,000 |
1995/08/09 | 746 | 765 | 746 | 758 | 76,000 |
1995/08/08 | 750 | 765 | 745 | 765 | 108,000 |
1995/08/07 | 776 | 776 | 745 | 760 | 145,000 |
1995/08/04 | 772 | 785 | 768 | 770 | 128,000 |
1995/08/03 | 808 | 808 | 781 | 781 | 181,000 |
1995/08/02 | 774 | 809 | 774 | 808 | 201,000 |
1995/08/01 | 780 | 794 | 780 | 784 | 98,000 |
1995/07/31 | 810 | 820 | 791 | 791 | 196,000 |
1995/07/28 | 803 | 811 | 795 | 811 | 148,000 |
1995/07/27 | 772 | 814 | 772 | 813 | 246,000 |
1995/07/26 | 771 | 795 | 771 | 782 | 75,000 |
1995/07/25 | 790 | 810 | 770 | 770 | 62,000 |
1995/07/24 | 810 | 810 | 790 | 810 | 76,000 |
1995/07/21 | 800 | 809 | 790 | 809 | 91,000 |
1995/07/20 | 778 | 813 | 770 | 790 | 119,000 |
1995/07/19 | 795 | 795 | 772 | 788 | 97,000 |
1995/07/18 | 820 | 829 | 772 | 808 | 147,000 |
1995/07/17 | 797 | 815 | 794 | 812 | 215,000 |
1995/07/14 | 790 | 795 | 781 | 790 | 413,000 |
1995/07/13 | 777 | 790 | 767 | 770 | 190,000 |
1995/07/12 | 780 | 800 | 767 | 767 | 286,000 |
1995/07/11 | 745 | 775 | 731 | 775 | 267,000 |
1995/07/10 | 760 | 770 | 735 | 735 | 399,000 |
1995/07/07 | 679 | 739 | 670 | 732 | 487,000 |
1995/07/06 | 650 | 659 | 616 | 659 | 162,000 |
1995/07/05 | 639 | 648 | 627 | 640 | 41,000 |
1995/07/04 | 624 | 645 | 620 | 645 | 69,000 |
1995/07/03 | 600 | 614 | 591 | 614 | 141,000 |
1995/06/30 | 630 | 639 | 620 | 620 | 115,000 |
1995/06/29 | 655 | 655 | 620 | 624 | 203,000 |
1995/06/28 | 631 | 648 | 630 | 644 | 112,000 |
1995/06/27 | 665 | 665 | 631 | 644 | 91,000 |
1995/06/26 | 688 | 688 | 653 | 655 | 35,000 |
1995/06/23 | 668 | 680 | 660 | 678 | 81,000 |
1995/06/22 | 650 | 658 | 648 | 648 | 75,000 |
1995/06/21 | 650 | 669 | 642 | 666 | 139,000 |
1995/06/20 | 664 | 668 | 610 | 640 | 117,000 |
1995/06/19 | 662 | 668 | 652 | 654 | 85,000 |
1995/06/16 | 678 | 678 | 651 | 652 | 161,000 |
1995/06/15 | 663 | 663 | 627 | 663 | 209,000 |
1995/06/14 | 661 | 685 | 660 | 661 | 141,000 |
1995/06/13 | 675 | 688 | 658 | 658 | 121,000 |
1995/06/12 | 668 | 670 | 651 | 665 | 118,000 |
1995/06/09 | 666 | 690 | 666 | 670 | 1,145,000 |
1995/06/08 | 691 | 701 | 683 | 686 | 117,000 |
1995/06/07 | 702 | 727 | 702 | 711 | 87,000 |
1995/06/06 | 730 | 744 | 712 | 712 | 73,000 |
1995/06/05 | 715 | 729 | 692 | 720 | 114,000 |
1995/06/02 | 719 | 750 | 705 | 705 | 172,000 |
1995/06/01 | 698 | 714 | 680 | 714 | 160,000 |
1995/05/31 | 703 | 713 | 680 | 688 | 152,000 |
1995/05/30 | 690 | 720 | 690 | 710 | 168,000 |
1995/05/29 | 684 | 696 | 684 | 696 | 100,000 |
1995/05/26 | 692 | 704 | 683 | 704 | 98,000 |
1995/05/25 | 714 | 714 | 685 | 702 | 200,000 |
1995/05/24 | 720 | 728 | 710 | 724 | 55,000 |
1995/05/23 | 715 | 730 | 695 | 730 | 115,000 |
1995/05/22 | 709 | 718 | 690 | 705 | 212,000 |
1995/05/19 | 712 | 728 | 706 | 718 | 111,000 |
1995/05/18 | 733 | 739 | 714 | 714 | 174,000 |
1995/05/17 | 736 | 745 | 736 | 743 | 119,000 |
1995/05/16 | 737 | 750 | 737 | 746 | 102,000 |
1995/05/15 | 751 | 778 | 735 | 760 | 159,000 |
1995/05/12 | 780 | 788 | 748 | 750 | 334,000 |
1995/05/11 | 798 | 803 | 763 | 770 | 152,000 |
1995/05/10 | 781 | 805 | 781 | 800 | 158,000 |
1995/05/09 | 804 | 804 | 789 | 791 | 169,000 |
1995/05/08 | 779 | 805 | 779 | 795 | 194,000 |
1995/05/02 | 770 | 790 | 770 | 789 | 172,000 |
1995/05/01 | 780 | 780 | 760 | 780 | 48,000 |
1995/04/28 | 785 | 790 | 783 | 783 | 86,000 |
1995/04/27 | 789 | 790 | 780 | 785 | 101,000 |
1995/04/26 | 768 | 779 | 759 | 779 | 106,000 |
1995/04/25 | 768 | 785 | 758 | 773 | 235,000 |
1995/04/24 | 758 | 767 | 747 | 758 | 119,000 |
1995/04/21 | 745 | 759 | 738 | 759 | 246,000 |
1995/04/20 | 732 | 740 | 726 | 735 | 184,000 |
1995/04/19 | 704 | 730 | 699 | 712 | 441,000 |
1995/04/18 | 696 | 700 | 686 | 694 | 77,000 |
1995/04/17 | 677 | 694 | 677 | 694 | 145,000 |
1995/04/14 | 730 | 730 | 690 | 690 | 355,000 |
1995/04/13 | 714 | 730 | 714 | 730 | 97,000 |
1995/04/12 | 727 | 735 | 706 | 724 | 186,000 |
1995/04/11 | 730 | 737 | 706 | 730 | 96,000 |
1995/04/10 | 665 | 732 | 665 | 730 | 147,000 |
1995/04/07 | 671 | 689 | 664 | 680 | 95,000 |
1995/04/06 | 685 | 700 | 670 | 675 | 160,000 |
1995/04/05 | 660 | 693 | 650 | 692 | 162,000 |
1995/04/04 | 658 | 686 | 641 | 650 | 260,000 |
1995/04/03 | 670 | 689 | 641 | 658 | 374,000 |
1995/03/31 | 751 | 751 | 680 | 680 | 258,000 |
1995/03/30 | 730 | 745 | 730 | 731 | 75,000 |
1995/03/29 | 772 | 772 | 731 | 735 | 117,000 |
1995/03/28 | 758 | 772 | 751 | 768 | 104,000 |
1995/03/27 | 746 | 769 | 735 | 759 | 165,000 |
1995/03/24 | 745 | 745 | 721 | 726 | 1,214,000 |
1995/03/23 | 730 | 754 | 725 | 735 | 136,000 |
1995/03/22 | 743 | 760 | 716 | 747 | 102,000 |
1995/03/20 | 715 | 745 | 715 | 744 | 155,000 |
1995/03/17 | 768 | 768 | 712 | 733 | 114,000 |
1995/03/16 | 760 | 760 | 731 | 759 | 54,000 |
1995/03/15 | 720 | 775 | 720 | 770 | 226,000 |
1995/03/14 | 747 | 747 | 719 | 720 | 94,000 |
1995/03/13 | 717 | 738 | 700 | 737 | 189,000 |
1995/03/10 | 755 | 765 | 710 | 710 | 1,448,000 |
1995/03/09 | 751 | 764 | 750 | 754 | 53,000 |
1995/03/08 | 761 | 761 | 741 | 743 | 170,000 |
1995/03/07 | 780 | 780 | 762 | 771 | 40,000 |
1995/03/06 | 758 | 771 | 755 | 770 | 42,000 |
1995/03/03 | 754 | 775 | 754 | 763 | 69,000 |
1995/03/02 | 771 | 780 | 763 | 764 | 136,000 |
1995/03/01 | 770 | 770 | 740 | 751 | 307,000 |
1995/02/28 | 776 | 804 | 775 | 780 | 140,000 |
1995/02/27 | 785 | 800 | 770 | 772 | 360,000 |
1995/02/24 | 836 | 837 | 804 | 804 | 174,000 |
1995/02/23 | 864 | 864 | 831 | 836 | 152,000 |
1995/02/22 | 868 | 876 | 867 | 867 | 1,386,000 |
1995/02/21 | 841 | 866 | 840 | 862 | 215,000 |
1995/02/20 | 870 | 870 | 830 | 840 | 293,000 |
1995/02/17 | 839 | 866 | 833 | 865 | 202,000 |
1995/02/16 | 857 | 857 | 840 | 841 | 94,000 |
1995/02/15 | 858 | 858 | 841 | 854 | 68,000 |
1995/02/14 | 856 | 860 | 846 | 860 | 73,000 |
1995/02/13 | 859 | 862 | 851 | 860 | 65,000 |
1995/02/10 | 843 | 843 | 821 | 841 | 211,000 |
1995/02/09 | 858 | 860 | 836 | 843 | 74,000 |
1995/02/08 | 860 | 860 | 831 | 854 | 66,000 |
1995/02/07 | 861 | 861 | 850 | 851 | 57,000 |
1995/02/06 | 855 | 860 | 853 | 860 | 75,000 |
1995/02/03 | 860 | 860 | 835 | 845 | 77,000 |
1995/02/02 | 865 | 865 | 850 | 850 | 60,000 |
1995/02/01 | 861 | 870 | 858 | 865 | 158,000 |
1995/01/31 | 860 | 864 | 837 | 864 | 136,000 |
1995/01/30 | 815 | 867 | 815 | 850 | 135,000 |
1995/01/27 | 815 | 830 | 790 | 819 | 194,000 |
1995/01/26 | 800 | 831 | 800 | 806 | 82,000 |
1995/01/25 | 799 | 820 | 792 | 800 | 160,000 |
1995/01/24 | 782 | 808 | 770 | 789 | 208,000 |
1995/01/23 | 845 | 849 | 770 | 772 | 251,000 |
1995/01/20 | 840 | 850 | 834 | 850 | 107,000 |
1995/01/19 | 845 | 870 | 840 | 850 | 95,000 |
1995/01/18 | 829 | 838 | 829 | 837 | 66,000 |
1995/01/17 | 835 | 840 | 823 | 839 | 91,000 |
1995/01/13 | 840 | 840 | 817 | 825 | 412,000 |
1995/01/12 | 834 | 834 | 827 | 830 | 34,000 |
1995/01/11 | 839 | 839 | 830 | 834 | 77,000 |
1995/01/10 | 835 | 839 | 830 | 839 | 80,000 |
1995/01/09 | 827 | 839 | 821 | 836 | 64,000 |
1995/01/06 | 810 | 821 | 808 | 817 | 52,000 |
1995/01/05 | 811 | 820 | 811 | 820 | 35,000 |
1995/01/04 | 819 | 819 | 811 | 811 | 14,000 |