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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,530 | 1,550 | 1,500 | 1,510 | 131,000 |
| 1996/12/27 | 1,560 | 1,560 | 1,500 | 1,520 | 230,000 |
| 1996/12/26 | 1,580 | 1,580 | 1,480 | 1,540 | 683,000 |
| 1996/12/25 | 1,540 | 1,600 | 1,540 | 1,580 | 465,000 |
| 1996/12/24 | 1,710 | 1,710 | 1,490 | 1,490 | 641,000 |
| 1996/12/20 | 1,720 | 1,760 | 1,700 | 1,740 | 360,000 |
| 1996/12/19 | 1,770 | 1,780 | 1,690 | 1,700 | 302,000 |
| 1996/12/18 | 1,800 | 1,800 | 1,780 | 1,780 | 85,000 |
| 1996/12/17 | 1,790 | 1,810 | 1,790 | 1,810 | 77,000 |
| 1996/12/16 | 1,830 | 1,830 | 1,800 | 1,810 | 58,000 |
| 1996/12/13 | 1,810 | 1,820 | 1,770 | 1,810 | 1,627,000 |
| 1996/12/12 | 1,780 | 1,810 | 1,770 | 1,810 | 205,000 |
| 1996/12/11 | 1,810 | 1,840 | 1,810 | 1,820 | 98,000 |
| 1996/12/10 | 1,840 | 1,840 | 1,810 | 1,830 | 88,000 |
| 1996/12/09 | 1,820 | 1,820 | 1,770 | 1,810 | 149,000 |
| 1996/12/06 | 1,880 | 1,880 | 1,760 | 1,780 | 424,000 |
| 1996/12/05 | 1,790 | 1,900 | 1,790 | 1,850 | 265,000 |
| 1996/12/04 | 1,800 | 1,820 | 1,790 | 1,790 | 231,000 |
| 1996/12/03 | 1,760 | 1,830 | 1,750 | 1,810 | 309,000 |
| 1996/12/02 | 1,830 | 1,850 | 1,760 | 1,760 | 230,000 |
| 1996/11/29 | 1,800 | 1,950 | 1,800 | 1,840 | 672,000 |
| 1996/11/28 | 1,920 | 1,930 | 1,800 | 1,800 | 785,000 |
| 1996/11/27 | 2,080 | 2,280 | 1,900 | 1,950 | 2,309,000 |
| 1996/11/26 | 1,760 | 2,000 | 1,740 | 2,000 | 575,000 |
| 1996/11/25 | 1,670 | 1,720 | 1,670 | 1,700 | 352,000 |
| 1996/11/22 | 1,580 | 1,640 | 1,570 | 1,640 | 372,000 |
| 1996/11/21 | 1,540 | 1,590 | 1,530 | 1,570 | 421,000 |
| 1996/11/20 | 1,530 | 1,550 | 1,510 | 1,540 | 314,000 |
| 1996/11/19 | 1,480 | 1,520 | 1,470 | 1,500 | 80,000 |
| 1996/11/18 | 1,490 | 1,510 | 1,470 | 1,480 | 61,000 |
| 1996/11/15 | 1,550 | 1,550 | 1,510 | 1,510 | 185,000 |
| 1996/11/14 | 1,520 | 1,520 | 1,500 | 1,520 | 63,000 |
| 1996/11/13 | 1,520 | 1,530 | 1,490 | 1,500 | 114,000 |
| 1996/11/12 | 1,490 | 1,520 | 1,490 | 1,520 | 222,000 |
| 1996/11/11 | 1,490 | 1,520 | 1,490 | 1,490 | 113,000 |
| 1996/11/08 | 1,450 | 1,530 | 1,450 | 1,520 | 497,000 |
| 1996/11/07 | 1,460 | 1,480 | 1,430 | 1,430 | 170,000 |
| 1996/11/06 | 1,400 | 1,460 | 1,400 | 1,430 | 197,000 |
| 1996/11/05 | 1,390 | 1,400 | 1,360 | 1,380 | 49,000 |
| 1996/11/01 | 1,370 | 1,400 | 1,350 | 1,380 | 176,000 |
| 1996/10/31 | 1,400 | 1,410 | 1,360 | 1,360 | 167,000 |
| 1996/10/30 | 1,430 | 1,430 | 1,380 | 1,400 | 140,000 |
| 1996/10/29 | 1,440 | 1,450 | 1,430 | 1,430 | 103,000 |
| 1996/10/28 | 1,440 | 1,460 | 1,440 | 1,440 | 83,000 |
| 1996/10/25 | 1,460 | 1,460 | 1,420 | 1,420 | 141,000 |
| 1996/10/24 | 1,440 | 1,480 | 1,430 | 1,470 | 83,000 |
| 1996/10/23 | 1,430 | 1,440 | 1,410 | 1,440 | 98,000 |
| 1996/10/22 | 1,430 | 1,460 | 1,430 | 1,440 | 77,000 |
| 1996/10/21 | 1,480 | 1,490 | 1,440 | 1,450 | 100,000 |
| 1996/10/18 | 1,460 | 1,500 | 1,450 | 1,480 | 288,000 |
| 1996/10/17 | 1,420 | 1,460 | 1,420 | 1,460 | 113,000 |
| 1996/10/16 | 1,470 | 1,470 | 1,410 | 1,410 | 297,000 |
| 1996/10/15 | 1,420 | 1,470 | 1,410 | 1,470 | 196,000 |
| 1996/10/14 | 1,400 | 1,410 | 1,390 | 1,410 | 82,000 |
| 1996/10/11 | 1,400 | 1,400 | 1,380 | 1,400 | 252,000 |
| 1996/10/09 | 1,400 | 1,410 | 1,370 | 1,390 | 106,000 |
| 1996/10/08 | 1,420 | 1,420 | 1,390 | 1,420 | 144,000 |
| 1996/10/07 | 1,440 | 1,440 | 1,400 | 1,420 | 99,000 |
| 1996/10/04 | 1,430 | 1,440 | 1,400 | 1,440 | 97,000 |
| 1996/10/03 | 1,460 | 1,460 | 1,440 | 1,450 | 127,000 |
| 1996/10/02 | 1,450 | 1,460 | 1,430 | 1,440 | 114,000 |
| 1996/10/01 | 1,460 | 1,460 | 1,430 | 1,450 | 72,000 |
| 1996/09/30 | 1,500 | 1,510 | 1,460 | 1,460 | 94,000 |
| 1996/09/27 | 1,490 | 1,520 | 1,490 | 1,510 | 210,000 |
| 1996/09/26 | 1,450 | 1,550 | 1,440 | 1,510 | 320,000 |
| 1996/09/25 | 1,420 | 1,430 | 1,410 | 1,430 | 147,000 |
| 1996/09/24 | 1,390 | 1,420 | 1,390 | 1,420 | 184,000 |
| 1996/09/20 | 1,380 | 1,390 | 1,370 | 1,390 | 183,000 |
| 1996/09/19 | 1,330 | 1,390 | 1,320 | 1,390 | 230,000 |
| 1996/09/18 | 1,360 | 1,370 | 1,340 | 1,340 | 341,000 |
| 1996/09/17 | 1,350 | 1,380 | 1,330 | 1,380 | 316,000 |
| 1996/09/13 | 1,270 | 1,340 | 1,270 | 1,310 | 1,442,000 |
| 1996/09/12 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 |
| 1996/09/11 | 1,280 | 1,290 | 1,250 | 1,280 | 149,000 |
| 1996/09/10 | 1,250 | 1,290 | 1,240 | 1,290 | 144,000 |
| 1996/09/09 | 1,230 | 1,230 | 1,220 | 1,230 | 78,000 |
| 1996/09/06 | 1,220 | 1,220 | 1,200 | 1,200 | 105,000 |
| 1996/09/05 | 1,230 | 1,240 | 1,230 | 1,230 | 95,000 |
| 1996/09/04 | 1,260 | 1,260 | 1,220 | 1,220 | 112,000 |
| 1996/09/03 | 1,210 | 1,240 | 1,200 | 1,240 | 154,000 |
| 1996/09/02 | 1,220 | 1,230 | 1,210 | 1,210 | 140,000 |
| 1996/08/30 | 1,260 | 1,260 | 1,210 | 1,210 | 230,000 |
| 1996/08/29 | 1,300 | 1,310 | 1,280 | 1,300 | 90,000 |
| 1996/08/28 | 1,320 | 1,340 | 1,300 | 1,300 | 87,000 |
| 1996/08/27 | 1,300 | 1,340 | 1,300 | 1,310 | 69,000 |
| 1996/08/26 | 1,340 | 1,340 | 1,310 | 1,310 | 54,000 |
| 1996/08/23 | 1,370 | 1,370 | 1,330 | 1,340 | 90,000 |
| 1996/08/22 | 1,330 | 1,370 | 1,330 | 1,350 | 164,000 |
| 1996/08/21 | 1,370 | 1,380 | 1,330 | 1,330 | 186,000 |
| 1996/08/20 | 1,370 | 1,370 | 1,340 | 1,350 | 157,000 |
| 1996/08/19 | 1,300 | 1,360 | 1,300 | 1,350 | 145,000 |
| 1996/08/16 | 1,270 | 1,290 | 1,270 | 1,280 | 49,000 |
| 1996/08/15 | 1,270 | 1,280 | 1,260 | 1,270 | 73,000 |
| 1996/08/14 | 1,240 | 1,280 | 1,240 | 1,270 | 74,000 |
| 1996/08/13 | 1,230 | 1,260 | 1,230 | 1,260 | 81,000 |
| 1996/08/12 | 1,210 | 1,230 | 1,200 | 1,230 | 98,000 |
| 1996/08/09 | 1,230 | 1,240 | 1,210 | 1,230 | 402,000 |
| 1996/08/08 | 1,230 | 1,250 | 1,220 | 1,230 | 133,000 |
| 1996/08/07 | 1,220 | 1,250 | 1,210 | 1,210 | 58,000 |
| 1996/08/06 | 1,210 | 1,250 | 1,200 | 1,220 | 82,000 |
| 1996/08/05 | 1,250 | 1,270 | 1,230 | 1,240 | 56,000 |
| 1996/08/02 | 1,240 | 1,260 | 1,210 | 1,210 | 77,000 |
| 1996/08/01 | 1,190 | 1,260 | 1,170 | 1,210 | 223,000 |
| 1996/07/31 | 1,230 | 1,230 | 1,190 | 1,190 | 258,000 |
| 1996/07/30 | 1,240 | 1,250 | 1,220 | 1,220 | 145,000 |
| 1996/07/29 | 1,290 | 1,290 | 1,240 | 1,240 | 82,000 |
| 1996/07/26 | 1,290 | 1,290 | 1,260 | 1,290 | 116,000 |
| 1996/07/25 | 1,260 | 1,270 | 1,240 | 1,270 | 146,000 |
| 1996/07/24 | 1,250 | 1,250 | 1,230 | 1,240 | 176,000 |
| 1996/07/23 | 1,250 | 1,290 | 1,240 | 1,290 | 119,000 |
| 1996/07/22 | 1,290 | 1,290 | 1,240 | 1,240 | 92,000 |
| 1996/07/19 | 1,280 | 1,300 | 1,270 | 1,270 | 113,000 |
| 1996/07/18 | 1,250 | 1,280 | 1,250 | 1,270 | 55,000 |
| 1996/07/17 | 1,260 | 1,260 | 1,230 | 1,240 | 141,000 |
| 1996/07/16 | 1,250 | 1,260 | 1,250 | 1,250 | 85,000 |
| 1996/07/15 | 1,270 | 1,280 | 1,250 | 1,280 | 118,000 |
| 1996/07/12 | 1,250 | 1,280 | 1,250 | 1,280 | 225,000 |
| 1996/07/11 | 1,270 | 1,300 | 1,270 | 1,290 | 60,000 |
| 1996/07/10 | 1,270 | 1,280 | 1,260 | 1,260 | 63,000 |
| 1996/07/09 | 1,270 | 1,280 | 1,260 | 1,260 | 137,000 |
| 1996/07/08 | 1,280 | 1,280 | 1,250 | 1,270 | 107,000 |
| 1996/07/05 | 1,300 | 1,320 | 1,300 | 1,300 | 107,000 |
| 1996/07/04 | 1,280 | 1,290 | 1,280 | 1,290 | 58,000 |
| 1996/07/03 | 1,270 | 1,280 | 1,260 | 1,280 | 84,000 |
| 1996/07/02 | 1,280 | 1,280 | 1,260 | 1,260 | 43,000 |
| 1996/07/01 | 1,300 | 1,310 | 1,280 | 1,280 | 52,000 |
| 1996/06/28 | 1,310 | 1,310 | 1,290 | 1,300 | 99,000 |
| 1996/06/27 | 1,310 | 1,320 | 1,300 | 1,300 | 95,000 |
| 1996/06/26 | 1,300 | 1,320 | 1,300 | 1,310 | 108,000 |
| 1996/06/25 | 1,300 | 1,310 | 1,290 | 1,310 | 115,000 |
| 1996/06/24 | 1,310 | 1,330 | 1,300 | 1,300 | 167,000 |
| 1996/06/21 | 1,290 | 1,300 | 1,280 | 1,300 | 102,000 |
| 1996/06/20 | 1,270 | 1,280 | 1,250 | 1,280 | 157,000 |
| 1996/06/19 | 1,280 | 1,300 | 1,280 | 1,290 | 256,000 |
| 1996/06/18 | 1,290 | 1,300 | 1,280 | 1,300 | 157,000 |
| 1996/06/17 | 1,260 | 1,300 | 1,260 | 1,280 | 143,000 |
| 1996/06/14 | 1,250 | 1,300 | 1,240 | 1,240 | 1,633,000 |
| 1996/06/13 | 1,220 | 1,230 | 1,210 | 1,210 | 172,000 |
| 1996/06/12 | 1,220 | 1,230 | 1,210 | 1,220 | 130,000 |
| 1996/06/11 | 1,180 | 1,220 | 1,180 | 1,200 | 95,000 |
| 1996/06/10 | 1,180 | 1,200 | 1,180 | 1,200 | 62,000 |
| 1996/06/07 | 1,200 | 1,220 | 1,190 | 1,220 | 76,000 |
| 1996/06/06 | 1,210 | 1,220 | 1,190 | 1,190 | 79,000 |
| 1996/06/05 | 1,200 | 1,210 | 1,170 | 1,200 | 100,000 |
| 1996/06/04 | 1,190 | 1,200 | 1,180 | 1,190 | 73,000 |
| 1996/06/03 | 1,190 | 1,210 | 1,160 | 1,160 | 158,000 |
| 1996/05/31 | 1,210 | 1,220 | 1,190 | 1,190 | 99,000 |
| 1996/05/30 | 1,190 | 1,210 | 1,180 | 1,210 | 89,000 |
| 1996/05/29 | 1,210 | 1,230 | 1,210 | 1,210 | 180,000 |
| 1996/05/28 | 1,220 | 1,220 | 1,200 | 1,210 | 138,000 |
| 1996/05/27 | 1,210 | 1,220 | 1,170 | 1,200 | 79,000 |
| 1996/05/24 | 1,160 | 1,210 | 1,160 | 1,210 | 90,000 |
| 1996/05/23 | 1,190 | 1,190 | 1,160 | 1,160 | 104,000 |
| 1996/05/22 | 1,200 | 1,210 | 1,170 | 1,170 | 139,000 |
| 1996/05/21 | 1,180 | 1,210 | 1,160 | 1,190 | 177,000 |
| 1996/05/20 | 1,170 | 1,220 | 1,150 | 1,150 | 425,000 |
| 1996/05/17 | 1,150 | 1,180 | 1,150 | 1,160 | 132,000 |
| 1996/05/16 | 1,150 | 1,190 | 1,150 | 1,170 | 243,000 |
| 1996/05/15 | 1,080 | 1,180 | 1,080 | 1,160 | 334,000 |
| 1996/05/14 | 1,080 | 1,080 | 1,060 | 1,070 | 64,000 |
| 1996/05/13 | 1,090 | 1,090 | 1,050 | 1,060 | 57,000 |
| 1996/05/10 | 1,070 | 1,090 | 1,060 | 1,090 | 189,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,060 | 1,080 | 178,000 |
| 1996/05/08 | 1,090 | 1,100 | 1,090 | 1,100 | 94,000 |
| 1996/05/07 | 1,110 | 1,110 | 1,090 | 1,090 | 114,000 |
| 1996/05/02 | 1,100 | 1,110 | 1,090 | 1,110 | 212,000 |
| 1996/05/01 | 1,130 | 1,140 | 1,100 | 1,100 | 206,000 |
| 1996/04/30 | 1,130 | 1,140 | 1,120 | 1,120 | 194,000 |
| 1996/04/26 | 1,150 | 1,170 | 1,150 | 1,150 | 380,000 |
| 1996/04/25 | 1,170 | 1,180 | 1,160 | 1,160 | 64,000 |
| 1996/04/24 | 1,180 | 1,210 | 1,180 | 1,190 | 130,000 |
| 1996/04/23 | 1,220 | 1,220 | 1,170 | 1,190 | 97,000 |
| 1996/04/22 | 1,180 | 1,200 | 1,180 | 1,200 | 75,000 |
| 1996/04/19 | 1,170 | 1,200 | 1,150 | 1,200 | 96,000 |
| 1996/04/18 | 1,160 | 1,180 | 1,160 | 1,180 | 44,000 |
| 1996/04/17 | 1,160 | 1,170 | 1,150 | 1,160 | 83,000 |
| 1996/04/16 | 1,170 | 1,180 | 1,150 | 1,160 | 152,000 |
| 1996/04/15 | 1,160 | 1,170 | 1,150 | 1,160 | 61,000 |
| 1996/04/12 | 1,150 | 1,170 | 1,140 | 1,140 | 324,000 |
| 1996/04/11 | 1,170 | 1,170 | 1,150 | 1,150 | 105,000 |
| 1996/04/10 | 1,190 | 1,210 | 1,180 | 1,190 | 76,000 |
| 1996/04/09 | 1,190 | 1,220 | 1,180 | 1,200 | 193,000 |
| 1996/04/08 | 1,190 | 1,200 | 1,190 | 1,190 | 68,000 |
| 1996/04/05 | 1,200 | 1,220 | 1,200 | 1,210 | 131,000 |
| 1996/04/04 | 1,190 | 1,220 | 1,180 | 1,180 | 95,000 |
| 1996/04/03 | 1,220 | 1,220 | 1,150 | 1,150 | 135,000 |
| 1996/04/02 | 1,190 | 1,230 | 1,180 | 1,180 | 145,000 |
| 1996/04/01 | 1,170 | 1,250 | 1,170 | 1,200 | 226,000 |
| 1996/03/29 | 1,170 | 1,190 | 1,160 | 1,180 | 182,000 |
| 1996/03/28 | 1,160 | 1,190 | 1,150 | 1,160 | 109,000 |
| 1996/03/27 | 1,150 | 1,180 | 1,150 | 1,180 | 114,000 |
| 1996/03/26 | 1,170 | 1,190 | 1,150 | 1,170 | 214,000 |
| 1996/03/25 | 1,150 | 1,160 | 1,140 | 1,160 | 429,000 |
| 1996/03/22 | 1,140 | 1,140 | 1,120 | 1,140 | 165,000 |
| 1996/03/21 | 1,110 | 1,140 | 1,110 | 1,140 | 149,000 |
| 1996/03/19 | 1,110 | 1,150 | 1,100 | 1,130 | 269,000 |
| 1996/03/18 | 1,130 | 1,130 | 1,110 | 1,110 | 152,000 |
| 1996/03/15 | 1,080 | 1,120 | 1,080 | 1,110 | 242,000 |
| 1996/03/14 | 1,060 | 1,080 | 1,050 | 1,080 | 114,000 |
| 1996/03/13 | 1,030 | 1,050 | 1,010 | 1,040 | 132,000 |
| 1996/03/12 | 1,050 | 1,060 | 1,030 | 1,050 | 81,000 |
| 1996/03/11 | 1,040 | 1,060 | 1,020 | 1,020 | 218,000 |
| 1996/03/08 | 1,010 | 1,070 | 1,010 | 1,070 | 2,881,000 |
| 1996/03/07 | 1,030 | 1,050 | 1,010 | 1,030 | 110,000 |
| 1996/03/06 | 1,050 | 1,070 | 1,010 | 1,040 | 150,000 |
| 1996/03/05 | 1,030 | 1,050 | 1,020 | 1,040 | 130,000 |
| 1996/03/04 | 992 | 1,030 | 992 | 998 | 44,000 |
| 1996/03/01 | 995 | 1,030 | 980 | 987 | 140,000 |
| 1996/02/29 | 982 | 1,000 | 982 | 999 | 77,000 |
| 1996/02/28 | 1,020 | 1,030 | 980 | 1,000 | 162,000 |
| 1996/02/27 | 1,060 | 1,060 | 1,010 | 1,010 | 295,000 |
| 1996/02/26 | 1,060 | 1,090 | 1,050 | 1,080 | 128,000 |
| 1996/02/23 | 1,050 | 1,050 | 1,020 | 1,020 | 105,000 |
| 1996/02/22 | 1,050 | 1,050 | 1,020 | 1,030 | 67,000 |
| 1996/02/21 | 1,050 | 1,050 | 1,030 | 1,030 | 108,000 |
| 1996/02/20 | 1,060 | 1,060 | 1,040 | 1,060 | 187,000 |
| 1996/02/19 | 1,070 | 1,070 | 1,050 | 1,070 | 65,000 |
| 1996/02/16 | 1,060 | 1,090 | 1,050 | 1,090 | 134,000 |
| 1996/02/15 | 1,110 | 1,120 | 1,040 | 1,080 | 107,000 |
| 1996/02/14 | 1,090 | 1,130 | 1,090 | 1,130 | 117,000 |
| 1996/02/13 | 1,110 | 1,130 | 1,070 | 1,070 | 71,000 |
| 1996/02/09 | 1,110 | 1,110 | 1,050 | 1,070 | 355,000 |
| 1996/02/08 | 1,050 | 1,090 | 1,050 | 1,090 | 74,000 |
| 1996/02/07 | 1,060 | 1,080 | 1,020 | 1,080 | 337,000 |
| 1996/02/06 | 1,040 | 1,090 | 1,040 | 1,080 | 80,000 |
| 1996/02/05 | 1,080 | 1,080 | 1,050 | 1,050 | 166,000 |
| 1996/02/02 | 1,120 | 1,150 | 1,090 | 1,100 | 82,000 |
| 1996/02/01 | 1,120 | 1,130 | 1,090 | 1,130 | 133,000 |
| 1996/01/31 | 1,150 | 1,190 | 1,140 | 1,140 | 198,000 |
| 1996/01/30 | 1,080 | 1,180 | 1,080 | 1,140 | 203,000 |
| 1996/01/29 | 1,090 | 1,100 | 1,060 | 1,080 | 130,000 |
| 1996/01/26 | 1,010 | 1,100 | 1,000 | 1,100 | 174,000 |
| 1996/01/25 | 1,010 | 1,020 | 999 | 1,010 | 245,000 |
| 1996/01/24 | 985 | 1,010 | 975 | 1,010 | 182,000 |
| 1996/01/23 | 988 | 1,010 | 960 | 960 | 86,000 |
| 1996/01/22 | 999 | 999 | 961 | 980 | 37,000 |
| 1996/01/19 | 999 | 999 | 980 | 990 | 63,000 |
| 1996/01/18 | 980 | 980 | 970 | 979 | 65,000 |
| 1996/01/17 | 1,010 | 1,010 | 980 | 980 | 122,000 |
| 1996/01/16 | 971 | 1,010 | 949 | 1,010 | 139,000 |
| 1996/01/12 | 972 | 976 | 965 | 975 | 222,000 |
| 1996/01/11 | 956 | 956 | 921 | 941 | 133,000 |
| 1996/01/10 | 960 | 973 | 960 | 960 | 170,000 |
| 1996/01/09 | 940 | 980 | 940 | 980 | 167,000 |
| 1996/01/08 | 923 | 936 | 923 | 931 | 82,000 |
| 1996/01/05 | 916 | 933 | 916 | 933 | 150,000 |
| 1996/01/04 | 940 | 940 | 920 | 933 | 74,000 |