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 |
---|---|---|---|---|---|
1997/12/30 | 325 | 325 | 300 | 301 | 326,000 |
1997/12/29 | 325 | 330 | 289 | 295 | 690,000 |
1997/12/26 | 380 | 380 | 330 | 330 | 399,000 |
1997/12/25 | 370 | 406 | 367 | 380 | 357,000 |
1997/12/24 | 362 | 373 | 355 | 367 | 233,000 |
1997/12/22 | 381 | 383 | 355 | 367 | 444,000 |
1997/12/19 | 429 | 429 | 367 | 381 | 712,000 |
1997/12/18 | 472 | 472 | 420 | 426 | 429,000 |
1997/12/17 | 453 | 475 | 435 | 466 | 361,000 |
1997/12/16 | 453 | 457 | 437 | 443 | 162,000 |
1997/12/15 | 443 | 450 | 438 | 443 | 180,000 |
1997/12/12 | 460 | 460 | 442 | 447 | 2,008,000 |
1997/12/11 | 447 | 447 | 430 | 430 | 219,000 |
1997/12/10 | 462 | 462 | 446 | 447 | 255,000 |
1997/12/09 | 470 | 475 | 460 | 462 | 306,000 |
1997/12/08 | 476 | 476 | 450 | 450 | 254,000 |
1997/12/05 | 487 | 497 | 476 | 476 | 110,000 |
1997/12/04 | 519 | 521 | 486 | 487 | 109,000 |
1997/12/03 | 539 | 540 | 521 | 521 | 110,000 |
1997/12/02 | 529 | 544 | 520 | 535 | 152,000 |
1997/12/01 | 507 | 539 | 500 | 539 | 339,000 |
1997/11/28 | 494 | 510 | 494 | 510 | 263,000 |
1997/11/27 | 484 | 505 | 475 | 489 | 286,000 |
1997/11/26 | 477 | 489 | 472 | 476 | 283,000 |
1997/11/25 | 485 | 486 | 470 | 477 | 667,000 |
1997/11/21 | 510 | 520 | 494 | 506 | 345,000 |
1997/11/20 | 447 | 493 | 447 | 485 | 334,000 |
1997/11/19 | 493 | 494 | 440 | 447 | 277,000 |
1997/11/18 | 499 | 528 | 487 | 508 | 561,000 |
1997/11/17 | 437 | 505 | 437 | 499 | 315,000 |
1997/11/14 | 445 | 464 | 431 | 436 | 828,000 |
1997/11/13 | 442 | 460 | 425 | 454 | 386,000 |
1997/11/12 | 487 | 488 | 446 | 446 | 527,000 |
1997/11/11 | 503 | 510 | 471 | 484 | 393,000 |
1997/11/10 | 520 | 529 | 500 | 505 | 272,000 |
1997/11/07 | 538 | 550 | 525 | 525 | 379,000 |
1997/11/06 | 556 | 562 | 547 | 556 | 390,000 |
1997/11/05 | 537 | 548 | 537 | 546 | 293,000 |
1997/11/04 | 549 | 555 | 532 | 541 | 213,000 |
1997/10/31 | 521 | 569 | 521 | 553 | 267,000 |
1997/10/30 | 542 | 542 | 525 | 530 | 264,000 |
1997/10/29 | 558 | 563 | 538 | 542 | 356,000 |
1997/10/28 | 520 | 532 | 519 | 523 | 273,000 |
1997/10/27 | 545 | 545 | 532 | 534 | 81,000 |
1997/10/24 | 523 | 580 | 523 | 546 | 331,000 |
1997/10/23 | 552 | 560 | 535 | 535 | 242,000 |
1997/10/22 | 536 | 570 | 526 | 548 | 237,000 |
1997/10/21 | 534 | 558 | 525 | 525 | 175,000 |
1997/10/20 | 525 | 537 | 518 | 526 | 175,000 |
1997/10/17 | 534 | 538 | 513 | 520 | 346,000 |
1997/10/16 | 510 | 545 | 510 | 544 | 414,000 |
1997/10/15 | 514 | 522 | 508 | 512 | 207,000 |
1997/10/14 | 534 | 535 | 500 | 510 | 347,000 |
1997/10/13 | 546 | 547 | 534 | 535 | 134,000 |
1997/10/09 | 571 | 571 | 530 | 548 | 526,000 |
1997/10/08 | 555 | 571 | 554 | 561 | 195,000 |
1997/10/07 | 571 | 575 | 556 | 559 | 262,000 |
1997/10/06 | 557 | 572 | 555 | 565 | 212,000 |
1997/10/03 | 531 | 550 | 530 | 547 | 337,000 |
1997/10/02 | 560 | 560 | 531 | 531 | 341,000 |
1997/10/01 | 550 | 560 | 530 | 551 | 420,000 |
1997/09/30 | 580 | 594 | 563 | 563 | 284,000 |
1997/09/29 | 584 | 586 | 548 | 571 | 676,000 |
1997/09/26 | 632 | 632 | 580 | 581 | 490,000 |
1997/09/25 | 665 | 670 | 631 | 640 | 358,000 |
1997/09/24 | 670 | 681 | 661 | 675 | 123,000 |
1997/09/22 | 678 | 693 | 660 | 680 | 96,000 |
1997/09/19 | 685 | 688 | 667 | 688 | 272,000 |
1997/09/18 | 651 | 674 | 651 | 673 | 233,000 |
1997/09/17 | 681 | 689 | 650 | 660 | 425,000 |
1997/09/16 | 706 | 706 | 675 | 679 | 297,000 |
1997/09/12 | 706 | 711 | 700 | 700 | 1,241,000 |
1997/09/11 | 713 | 721 | 706 | 706 | 131,000 |
1997/09/10 | 712 | 726 | 711 | 721 | 66,000 |
1997/09/09 | 717 | 724 | 711 | 717 | 148,000 |
1997/09/08 | 725 | 725 | 717 | 717 | 81,000 |
1997/09/05 | 722 | 738 | 711 | 725 | 82,000 |
1997/09/04 | 740 | 740 | 726 | 726 | 97,000 |
1997/09/03 | 728 | 739 | 722 | 733 | 123,000 |
1997/09/02 | 712 | 735 | 701 | 713 | 161,000 |
1997/09/01 | 711 | 720 | 701 | 702 | 208,000 |
1997/08/29 | 711 | 724 | 710 | 711 | 227,000 |
1997/08/28 | 720 | 720 | 710 | 715 | 122,000 |
1997/08/27 | 720 | 726 | 712 | 712 | 250,000 |
1997/08/26 | 735 | 745 | 721 | 728 | 148,000 |
1997/08/25 | 720 | 745 | 712 | 745 | 148,000 |
1997/08/22 | 756 | 766 | 716 | 720 | 343,000 |
1997/08/21 | 770 | 798 | 752 | 776 | 456,000 |
1997/08/20 | 719 | 750 | 712 | 750 | 230,000 |
1997/08/19 | 716 | 724 | 710 | 719 | 307,000 |
1997/08/18 | 710 | 717 | 695 | 703 | 521,000 |
1997/08/15 | 750 | 758 | 720 | 727 | 310,000 |
1997/08/14 | 752 | 755 | 742 | 745 | 235,000 |
1997/08/13 | 759 | 764 | 749 | 752 | 424,000 |
1997/08/12 | 764 | 775 | 763 | 769 | 215,000 |
1997/08/11 | 770 | 779 | 763 | 763 | 350,000 |
1997/08/08 | 767 | 789 | 765 | 780 | 302,000 |
1997/08/07 | 792 | 792 | 777 | 777 | 211,000 |
1997/08/06 | 801 | 810 | 774 | 800 | 273,000 |
1997/08/05 | 828 | 828 | 813 | 813 | 263,000 |
1997/08/04 | 802 | 821 | 786 | 821 | 375,000 |
1997/08/01 | 820 | 821 | 808 | 810 | 250,000 |
1997/07/31 | 850 | 850 | 820 | 840 | 243,000 |
1997/07/30 | 875 | 875 | 857 | 857 | 294,000 |
1997/07/29 | 900 | 900 | 880 | 880 | 169,000 |
1997/07/28 | 915 | 915 | 895 | 899 | 77,000 |
1997/07/25 | 897 | 915 | 890 | 915 | 83,000 |
1997/07/24 | 886 | 895 | 886 | 888 | 113,000 |
1997/07/23 | 918 | 918 | 886 | 895 | 166,000 |
1997/07/22 | 918 | 918 | 910 | 910 | 101,000 |
1997/07/18 | 919 | 924 | 910 | 910 | 175,000 |
1997/07/17 | 975 | 975 | 923 | 949 | 269,000 |
1997/07/16 | 946 | 975 | 945 | 955 | 312,000 |
1997/07/15 | 912 | 949 | 902 | 922 | 250,000 |
1997/07/14 | 884 | 897 | 882 | 897 | 168,000 |
1997/07/11 | 895 | 904 | 880 | 888 | 316,000 |
1997/07/10 | 888 | 895 | 883 | 895 | 215,000 |
1997/07/09 | 918 | 918 | 880 | 898 | 432,000 |
1997/07/08 | 886 | 910 | 886 | 908 | 318,000 |
1997/07/07 | 901 | 902 | 876 | 886 | 535,000 |
1997/07/04 | 949 | 951 | 915 | 919 | 585,000 |
1997/07/03 | 980 | 980 | 949 | 949 | 325,000 |
1997/07/02 | 1,000 | 1,000 | 945 | 980 | 631,000 |
1997/07/01 | 1,020 | 1,020 | 1,000 | 1,000 | 259,000 |
1997/06/30 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 |
1997/06/27 | 1,040 | 1,040 | 1,030 | 1,030 | 76,000 |
1997/06/26 | 1,050 | 1,060 | 1,040 | 1,040 | 181,000 |
1997/06/25 | 1,040 | 1,060 | 1,040 | 1,040 | 197,000 |
1997/06/24 | 1,020 | 1,020 | 1,000 | 1,020 | 297,000 |
1997/06/23 | 1,050 | 1,060 | 1,040 | 1,040 | 422,000 |
1997/06/20 | 1,060 | 1,070 | 1,040 | 1,040 | 148,000 |
1997/06/19 | 1,080 | 1,080 | 1,050 | 1,070 | 83,000 |
1997/06/18 | 1,090 | 1,090 | 1,060 | 1,080 | 83,000 |
1997/06/17 | 1,090 | 1,090 | 1,080 | 1,080 | 86,000 |
1997/06/16 | 1,090 | 1,100 | 1,070 | 1,070 | 159,000 |
1997/06/13 | 1,100 | 1,110 | 1,050 | 1,070 | 1,321,000 |
1997/06/12 | 1,090 | 1,100 | 1,070 | 1,080 | 197,000 |
1997/06/11 | 1,090 | 1,100 | 1,050 | 1,050 | 176,000 |
1997/06/10 | 1,070 | 1,100 | 1,070 | 1,090 | 201,000 |
1997/06/09 | 1,090 | 1,100 | 1,060 | 1,060 | 126,000 |
1997/06/06 | 1,080 | 1,090 | 1,060 | 1,090 | 114,000 |
1997/06/05 | 1,090 | 1,090 | 1,060 | 1,070 | 114,000 |
1997/06/04 | 1,110 | 1,110 | 1,080 | 1,100 | 215,000 |
1997/06/03 | 1,080 | 1,110 | 1,080 | 1,110 | 283,000 |
1997/06/02 | 1,050 | 1,090 | 1,050 | 1,090 | 186,000 |
1997/05/30 | 1,080 | 1,090 | 1,050 | 1,050 | 173,000 |
1997/05/29 | 1,040 | 1,090 | 1,030 | 1,080 | 264,000 |
1997/05/28 | 1,020 | 1,060 | 1,010 | 1,060 | 300,000 |
1997/05/27 | 1,060 | 1,070 | 1,010 | 1,020 | 582,000 |
1997/05/26 | 1,030 | 1,060 | 1,030 | 1,050 | 220,000 |
1997/05/23 | 1,040 | 1,050 | 1,000 | 1,020 | 378,000 |
1997/05/22 | 1,040 | 1,060 | 1,010 | 1,030 | 411,000 |
1997/05/21 | 1,090 | 1,120 | 1,020 | 1,040 | 750,000 |
1997/05/20 | 1,060 | 1,110 | 1,050 | 1,080 | 819,000 |
1997/05/19 | 950 | 1,040 | 950 | 1,040 | 710,000 |
1997/05/16 | 933 | 970 | 933 | 964 | 411,000 |
1997/05/15 | 919 | 923 | 902 | 923 | 329,000 |
1997/05/14 | 954 | 954 | 903 | 920 | 644,000 |
1997/05/13 | 895 | 971 | 890 | 954 | 1,127,000 |
1997/05/12 | 802 | 875 | 802 | 875 | 440,000 |
1997/05/09 | 835 | 835 | 801 | 812 | 467,000 |
1997/05/08 | 815 | 825 | 802 | 825 | 170,000 |
1997/05/07 | 823 | 825 | 806 | 815 | 243,000 |
1997/05/06 | 824 | 830 | 812 | 825 | 477,000 |
1997/05/02 | 751 | 799 | 750 | 794 | 201,000 |
1997/05/01 | 800 | 810 | 760 | 760 | 400,000 |
1997/04/30 | 753 | 785 | 753 | 780 | 364,000 |
1997/04/28 | 720 | 739 | 715 | 733 | 140,000 |
1997/04/25 | 748 | 750 | 721 | 730 | 301,000 |
1997/04/24 | 756 | 776 | 755 | 758 | 203,000 |
1997/04/23 | 788 | 800 | 755 | 771 | 280,000 |
1997/04/22 | 823 | 823 | 764 | 780 | 429,000 |
1997/04/21 | 805 | 834 | 801 | 826 | 766,000 |
1997/04/18 | 754 | 810 | 734 | 800 | 497,000 |
1997/04/17 | 755 | 764 | 739 | 754 | 603,000 |
1997/04/16 | 700 | 758 | 695 | 730 | 716,000 |
1997/04/15 | 668 | 698 | 667 | 687 | 255,000 |
1997/04/14 | 647 | 665 | 641 | 664 | 222,000 |
1997/04/11 | 630 | 676 | 630 | 657 | 614,000 |
1997/04/10 | 660 | 671 | 630 | 633 | 573,000 |
1997/04/09 | 680 | 682 | 652 | 652 | 433,000 |
1997/04/08 | 656 | 680 | 629 | 680 | 582,000 |
1997/04/07 | 694 | 700 | 651 | 651 | 1,054,000 |
1997/04/04 | 758 | 758 | 705 | 714 | 1,049,000 |
1997/04/03 | 810 | 810 | 753 | 759 | 490,000 |
1997/04/02 | 805 | 818 | 795 | 807 | 517,000 |
1997/04/01 | 805 | 819 | 770 | 795 | 953,000 |
1997/03/31 | 930 | 935 | 860 | 860 | 596,000 |
1997/03/28 | 983 | 990 | 956 | 960 | 227,000 |
1997/03/27 | 1,030 | 1,030 | 970 | 993 | 419,000 |
1997/03/26 | 1,050 | 1,050 | 1,000 | 1,020 | 236,000 |
1997/03/25 | 1,040 | 1,060 | 1,040 | 1,050 | 213,000 |
1997/03/24 | 1,090 | 1,110 | 1,000 | 1,010 | 310,000 |
1997/03/21 | 1,050 | 1,080 | 1,050 | 1,080 | 128,000 |
1997/03/19 | 1,090 | 1,090 | 1,060 | 1,070 | 245,000 |
1997/03/18 | 1,010 | 1,070 | 1,010 | 1,070 | 392,000 |
1997/03/17 | 1,000 | 1,010 | 979 | 1,010 | 474,000 |
1997/03/14 | 990 | 1,020 | 990 | 1,000 | 1,245,000 |
1997/03/13 | 1,040 | 1,060 | 1,020 | 1,020 | 174,000 |
1997/03/12 | 1,080 | 1,080 | 1,050 | 1,050 | 214,000 |
1997/03/11 | 1,050 | 1,080 | 1,040 | 1,080 | 161,000 |
1997/03/10 | 1,100 | 1,100 | 1,020 | 1,050 | 434,000 |
1997/03/07 | 1,130 | 1,130 | 1,100 | 1,110 | 260,000 |
1997/03/06 | 1,160 | 1,170 | 1,140 | 1,140 | 309,000 |
1997/03/05 | 1,170 | 1,170 | 1,140 | 1,140 | 269,000 |
1997/03/04 | 1,180 | 1,190 | 1,160 | 1,170 | 144,000 |
1997/03/03 | 1,170 | 1,170 | 1,160 | 1,170 | 155,000 |
1997/02/28 | 1,220 | 1,220 | 1,170 | 1,170 | 235,000 |
1997/02/27 | 1,210 | 1,220 | 1,200 | 1,220 | 79,000 |
1997/02/26 | 1,210 | 1,210 | 1,190 | 1,210 | 59,000 |
1997/02/25 | 1,170 | 1,210 | 1,170 | 1,210 | 180,000 |
1997/02/24 | 1,180 | 1,210 | 1,160 | 1,170 | 343,000 |
1997/02/21 | 1,210 | 1,220 | 1,180 | 1,180 | 151,000 |
1997/02/20 | 1,180 | 1,220 | 1,180 | 1,220 | 242,000 |
1997/02/19 | 1,160 | 1,180 | 1,150 | 1,160 | 168,000 |
1997/02/18 | 1,170 | 1,190 | 1,150 | 1,170 | 133,000 |
1997/02/17 | 1,180 | 1,200 | 1,180 | 1,190 | 81,000 |
1997/02/14 | 1,210 | 1,210 | 1,180 | 1,190 | 382,000 |
1997/02/13 | 1,200 | 1,230 | 1,190 | 1,210 | 186,000 |
1997/02/12 | 1,190 | 1,200 | 1,170 | 1,170 | 146,000 |
1997/02/10 | 1,160 | 1,200 | 1,160 | 1,180 | 270,000 |
1997/02/07 | 1,200 | 1,220 | 1,170 | 1,170 | 376,000 |
1997/02/06 | 1,230 | 1,240 | 1,190 | 1,240 | 307,000 |
1997/02/05 | 1,220 | 1,250 | 1,190 | 1,250 | 250,000 |
1997/02/04 | 1,210 | 1,260 | 1,210 | 1,220 | 189,000 |
1997/02/03 | 1,210 | 1,220 | 1,190 | 1,200 | 164,000 |
1997/01/31 | 1,200 | 1,250 | 1,190 | 1,220 | 358,000 |
1997/01/30 | 1,240 | 1,240 | 1,170 | 1,190 | 226,000 |
1997/01/29 | 1,220 | 1,240 | 1,160 | 1,240 | 285,000 |
1997/01/28 | 1,140 | 1,200 | 1,140 | 1,200 | 169,000 |
1997/01/27 | 1,150 | 1,180 | 1,150 | 1,160 | 269,000 |
1997/01/24 | 1,180 | 1,190 | 1,160 | 1,180 | 160,000 |
1997/01/23 | 1,200 | 1,230 | 1,180 | 1,210 | 262,000 |
1997/01/22 | 1,180 | 1,220 | 1,160 | 1,200 | 473,000 |
1997/01/21 | 1,180 | 1,190 | 1,140 | 1,140 | 518,000 |
1997/01/20 | 1,270 | 1,270 | 1,160 | 1,190 | 763,000 |
1997/01/17 | 1,330 | 1,350 | 1,290 | 1,290 | 386,000 |
1997/01/16 | 1,370 | 1,390 | 1,320 | 1,330 | 278,000 |
1997/01/14 | 1,350 | 1,390 | 1,320 | 1,350 | 363,000 |
1997/01/13 | 1,330 | 1,400 | 1,290 | 1,390 | 497,000 |
1997/01/10 | 1,370 | 1,400 | 1,280 | 1,340 | 1,678,000 |
1997/01/09 | 1,410 | 1,440 | 1,400 | 1,400 | 342,000 |
1997/01/08 | 1,450 | 1,460 | 1,410 | 1,430 | 447,000 |
1997/01/07 | 1,490 | 1,510 | 1,450 | 1,460 | 303,000 |
1997/01/06 | 1,510 | 1,530 | 1,470 | 1,520 | 162,000 |