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 |
---|---|---|---|---|---|
1998/12/30 | 350 | 359 | 345 | 345 | 64,000 |
1998/12/29 | 358 | 358 | 347 | 355 | 143,000 |
1998/12/28 | 367 | 367 | 353 | 353 | 186,000 |
1998/12/25 | 367 | 373 | 367 | 367 | 76,000 |
1998/12/24 | 368 | 375 | 362 | 366 | 207,000 |
1998/12/22 | 380 | 383 | 362 | 363 | 359,000 |
1998/12/21 | 395 | 395 | 383 | 383 | 84,000 |
1998/12/18 | 401 | 405 | 391 | 391 | 134,000 |
1998/12/17 | 390 | 400 | 382 | 396 | 134,000 |
1998/12/16 | 393 | 394 | 385 | 390 | 90,000 |
1998/12/15 | 385 | 403 | 382 | 383 | 180,000 |
1998/12/14 | 388 | 392 | 382 | 382 | 184,000 |
1998/12/11 | 400 | 409 | 391 | 392 | 1,252,000 |
1998/12/10 | 415 | 423 | 414 | 414 | 88,000 |
1998/12/09 | 411 | 420 | 410 | 420 | 59,000 |
1998/12/08 | 416 | 420 | 413 | 413 | 89,000 |
1998/12/07 | 405 | 415 | 402 | 415 | 97,000 |
1998/12/04 | 402 | 410 | 401 | 404 | 77,000 |
1998/12/03 | 408 | 409 | 400 | 404 | 179,000 |
1998/12/02 | 408 | 415 | 403 | 413 | 140,000 |
1998/12/01 | 409 | 410 | 403 | 404 | 116,000 |
1998/11/30 | 414 | 418 | 406 | 413 | 159,000 |
1998/11/27 | 415 | 425 | 410 | 424 | 169,000 |
1998/11/26 | 425 | 426 | 412 | 418 | 91,000 |
1998/11/25 | 429 | 429 | 421 | 426 | 125,000 |
1998/11/24 | 425 | 435 | 420 | 435 | 261,000 |
1998/11/20 | 417 | 423 | 410 | 420 | 209,000 |
1998/11/19 | 408 | 420 | 408 | 409 | 210,000 |
1998/11/18 | 407 | 420 | 407 | 408 | 331,000 |
1998/11/17 | 420 | 420 | 408 | 408 | 83,000 |
1998/11/16 | 419 | 420 | 410 | 420 | 192,000 |
1998/11/13 | 400 | 413 | 391 | 404 | 600,000 |
1998/11/12 | 405 | 418 | 396 | 396 | 132,000 |
1998/11/11 | 408 | 420 | 401 | 410 | 188,000 |
1998/11/10 | 404 | 410 | 402 | 407 | 69,000 |
1998/11/09 | 410 | 410 | 395 | 409 | 89,000 |
1998/11/06 | 400 | 400 | 390 | 390 | 136,000 |
1998/11/05 | 424 | 424 | 392 | 395 | 273,000 |
1998/11/04 | 417 | 420 | 411 | 420 | 217,000 |
1998/11/02 | 399 | 409 | 395 | 409 | 152,000 |
1998/10/30 | 400 | 401 | 386 | 399 | 164,000 |
1998/10/29 | 396 | 399 | 382 | 399 | 157,000 |
1998/10/28 | 397 | 400 | 381 | 381 | 145,000 |
1998/10/27 | 395 | 404 | 390 | 393 | 215,000 |
1998/10/26 | 380 | 392 | 380 | 390 | 141,000 |
1998/10/23 | 406 | 410 | 382 | 387 | 247,000 |
1998/10/22 | 402 | 420 | 390 | 391 | 586,000 |
1998/10/21 | 385 | 398 | 385 | 398 | 520,000 |
1998/10/20 | 371 | 383 | 362 | 379 | 184,000 |
1998/10/19 | 353 | 384 | 353 | 366 | 376,000 |
1998/10/16 | 364 | 364 | 347 | 355 | 170,000 |
1998/10/15 | 359 | 364 | 346 | 354 | 217,000 |
1998/10/14 | 357 | 365 | 348 | 350 | 136,000 |
1998/10/13 | 369 | 369 | 351 | 352 | 257,000 |
1998/10/12 | 344 | 369 | 344 | 358 | 351,000 |
1998/10/09 | 325 | 359 | 325 | 343 | 748,000 |
1998/10/08 | 368 | 368 | 325 | 330 | 323,000 |
1998/10/07 | 335 | 369 | 335 | 369 | 518,000 |
1998/10/06 | 320 | 331 | 320 | 331 | 240,000 |
1998/10/05 | 320 | 324 | 314 | 319 | 194,000 |
1998/10/02 | 303 | 328 | 300 | 314 | 581,000 |
1998/10/01 | 290 | 309 | 290 | 304 | 767,000 |
1998/09/30 | 338 | 341 | 290 | 290 | 656,000 |
1998/09/29 | 342 | 345 | 335 | 339 | 309,000 |
1998/09/28 | 353 | 363 | 340 | 340 | 147,000 |
1998/09/25 | 343 | 353 | 341 | 343 | 178,000 |
1998/09/24 | 370 | 370 | 349 | 360 | 208,000 |
1998/09/22 | 345 | 367 | 340 | 359 | 310,000 |
1998/09/21 | 343 | 346 | 338 | 340 | 106,000 |
1998/09/18 | 336 | 361 | 335 | 347 | 243,000 |
1998/09/17 | 361 | 366 | 340 | 346 | 250,000 |
1998/09/16 | 362 | 369 | 355 | 356 | 140,000 |
1998/09/14 | 353 | 370 | 345 | 365 | 215,000 |
1998/09/11 | 351 | 355 | 335 | 343 | 2,689,000 |
1998/09/10 | 370 | 373 | 356 | 365 | 238,000 |
1998/09/09 | 385 | 390 | 361 | 378 | 428,000 |
1998/09/08 | 370 | 397 | 365 | 380 | 700,000 |
1998/09/07 | 330 | 370 | 325 | 370 | 522,000 |
1998/09/04 | 339 | 340 | 333 | 333 | 227,000 |
1998/09/03 | 348 | 349 | 340 | 349 | 195,000 |
1998/09/02 | 365 | 373 | 352 | 353 | 314,000 |
1998/09/01 | 331 | 366 | 330 | 363 | 348,000 |
1998/08/31 | 340 | 355 | 332 | 341 | 295,000 |
1998/08/28 | 336 | 349 | 333 | 340 | 638,000 |
1998/08/27 | 370 | 384 | 353 | 356 | 514,000 |
1998/08/26 | 383 | 390 | 370 | 370 | 306,000 |
1998/08/25 | 393 | 405 | 388 | 388 | 132,000 |
1998/08/24 | 394 | 397 | 373 | 393 | 177,000 |
1998/08/21 | 396 | 410 | 395 | 404 | 86,000 |
1998/08/20 | 409 | 409 | 396 | 401 | 211,000 |
1998/08/19 | 391 | 408 | 388 | 404 | 275,000 |
1998/08/18 | 380 | 389 | 372 | 381 | 216,000 |
1998/08/17 | 402 | 402 | 351 | 370 | 668,000 |
1998/08/14 | 400 | 410 | 390 | 401 | 595,000 |
1998/08/13 | 409 | 419 | 400 | 403 | 160,000 |
1998/08/12 | 396 | 420 | 396 | 414 | 211,000 |
1998/08/11 | 405 | 414 | 400 | 401 | 275,000 |
1998/08/10 | 422 | 422 | 402 | 405 | 284,000 |
1998/08/07 | 436 | 443 | 427 | 427 | 140,000 |
1998/08/06 | 441 | 443 | 428 | 433 | 196,000 |
1998/08/05 | 446 | 446 | 436 | 439 | 212,000 |
1998/08/04 | 435 | 459 | 435 | 441 | 67,000 |
1998/08/03 | 446 | 448 | 433 | 437 | 162,000 |
1998/07/31 | 458 | 459 | 450 | 450 | 77,000 |
1998/07/30 | 447 | 463 | 442 | 448 | 160,000 |
1998/07/29 | 440 | 455 | 440 | 442 | 132,000 |
1998/07/28 | 438 | 458 | 436 | 442 | 184,000 |
1998/07/27 | 449 | 450 | 433 | 433 | 227,000 |
1998/07/24 | 451 | 460 | 447 | 458 | 234,000 |
1998/07/23 | 458 | 458 | 451 | 455 | 206,000 |
1998/07/22 | 452 | 458 | 452 | 458 | 149,000 |
1998/07/21 | 464 | 470 | 452 | 452 | 203,000 |
1998/07/17 | 474 | 474 | 461 | 469 | 231,000 |
1998/07/16 | 470 | 479 | 460 | 478 | 280,000 |
1998/07/15 | 477 | 477 | 462 | 465 | 178,000 |
1998/07/14 | 471 | 489 | 467 | 477 | 268,000 |
1998/07/13 | 447 | 470 | 447 | 456 | 453,000 |
1998/07/10 | 500 | 500 | 453 | 457 | 703,000 |
1998/07/09 | 498 | 508 | 495 | 495 | 201,000 |
1998/07/08 | 519 | 519 | 506 | 508 | 166,000 |
1998/07/07 | 520 | 524 | 503 | 506 | 306,000 |
1998/07/06 | 495 | 497 | 490 | 490 | 236,000 |
1998/07/03 | 492 | 507 | 485 | 490 | 349,000 |
1998/07/02 | 501 | 508 | 483 | 497 | 741,000 |
1998/07/01 | 465 | 493 | 455 | 491 | 393,000 |
1998/06/30 | 459 | 475 | 458 | 463 | 321,000 |
1998/06/29 | 443 | 459 | 443 | 451 | 158,000 |
1998/06/26 | 427 | 439 | 422 | 435 | 342,000 |
1998/06/25 | 450 | 450 | 430 | 438 | 287,000 |
1998/06/24 | 460 | 468 | 450 | 450 | 212,000 |
1998/06/23 | 472 | 472 | 452 | 455 | 160,000 |
1998/06/22 | 459 | 480 | 459 | 472 | 155,000 |
1998/06/19 | 460 | 469 | 452 | 469 | 280,000 |
1998/06/18 | 459 | 470 | 451 | 470 | 546,000 |
1998/06/17 | 426 | 427 | 419 | 419 | 264,000 |
1998/06/16 | 410 | 438 | 408 | 416 | 358,000 |
1998/06/15 | 432 | 438 | 421 | 421 | 228,000 |
1998/06/12 | 450 | 450 | 410 | 440 | 1,224,000 |
1998/06/11 | 454 | 460 | 450 | 452 | 455,000 |
1998/06/10 | 482 | 483 | 462 | 463 | 437,000 |
1998/06/09 | 479 | 492 | 477 | 492 | 126,000 |
1998/06/08 | 475 | 484 | 475 | 480 | 132,000 |
1998/06/05 | 480 | 482 | 474 | 480 | 154,000 |
1998/06/04 | 472 | 495 | 472 | 489 | 139,000 |
1998/06/03 | 485 | 485 | 471 | 477 | 340,000 |
1998/06/02 | 482 | 490 | 476 | 490 | 206,000 |
1998/06/01 | 487 | 492 | 474 | 487 | 149,000 |
1998/05/29 | 490 | 500 | 487 | 492 | 170,000 |
1998/05/28 | 487 | 510 | 487 | 503 | 135,000 |
1998/05/27 | 505 | 507 | 485 | 487 | 359,000 |
1998/05/26 | 512 | 519 | 511 | 513 | 118,000 |
1998/05/25 | 502 | 516 | 502 | 512 | 78,000 |
1998/05/22 | 526 | 526 | 503 | 510 | 200,000 |
1998/05/21 | 502 | 526 | 502 | 526 | 294,000 |
1998/05/20 | 506 | 514 | 499 | 502 | 263,000 |
1998/05/19 | 485 | 499 | 480 | 496 | 345,000 |
1998/05/18 | 470 | 480 | 460 | 480 | 397,000 |
1998/05/15 | 488 | 499 | 480 | 480 | 445,000 |
1998/05/14 | 495 | 505 | 493 | 493 | 317,000 |
1998/05/13 | 496 | 510 | 496 | 500 | 346,000 |
1998/05/12 | 522 | 538 | 516 | 516 | 429,000 |
1998/05/11 | 510 | 540 | 510 | 521 | 411,000 |
1998/05/08 | 481 | 514 | 481 | 505 | 931,000 |
1998/05/07 | 485 | 494 | 479 | 485 | 355,000 |
1998/05/06 | 510 | 511 | 490 | 490 | 429,000 |
1998/05/01 | 531 | 531 | 508 | 512 | 299,000 |
1998/04/30 | 531 | 538 | 521 | 521 | 295,000 |
1998/04/28 | 532 | 549 | 525 | 525 | 698,000 |
1998/04/27 | 561 | 563 | 550 | 552 | 445,000 |
1998/04/24 | 580 | 600 | 570 | 571 | 312,000 |
1998/04/23 | 562 | 585 | 558 | 560 | 242,000 |
1998/04/22 | 561 | 565 | 555 | 562 | 251,000 |
1998/04/21 | 564 | 569 | 557 | 565 | 216,000 |
1998/04/20 | 575 | 575 | 560 | 565 | 272,000 |
1998/04/17 | 571 | 578 | 558 | 575 | 534,000 |
1998/04/16 | 596 | 603 | 575 | 575 | 432,000 |
1998/04/15 | 596 | 605 | 596 | 603 | 121,000 |
1998/04/14 | 601 | 609 | 591 | 594 | 161,000 |
1998/04/13 | 605 | 619 | 602 | 602 | 145,000 |
1998/04/10 | 639 | 639 | 609 | 615 | 303,000 |
1998/04/09 | 630 | 649 | 612 | 640 | 307,000 |
1998/04/08 | 619 | 643 | 615 | 636 | 460,000 |
1998/04/07 | 593 | 616 | 593 | 612 | 306,000 |
1998/04/06 | 578 | 600 | 565 | 583 | 347,000 |
1998/04/03 | 552 | 580 | 550 | 550 | 615,000 |
1998/04/02 | 582 | 590 | 550 | 552 | 870,000 |
1998/04/01 | 605 | 605 | 581 | 597 | 846,000 |
1998/03/31 | 636 | 650 | 616 | 616 | 949,000 |
1998/03/30 | 687 | 705 | 626 | 626 | 655,000 |
1998/03/27 | 710 | 715 | 686 | 686 | 316,000 |
1998/03/26 | 703 | 725 | 702 | 710 | 348,000 |
1998/03/25 | 686 | 718 | 686 | 700 | 240,000 |
1998/03/24 | 685 | 699 | 685 | 688 | 469,000 |
1998/03/23 | 731 | 732 | 705 | 705 | 266,000 |
1998/03/20 | 709 | 735 | 703 | 724 | 302,000 |
1998/03/19 | 715 | 730 | 708 | 719 | 148,000 |
1998/03/18 | 734 | 736 | 703 | 707 | 412,000 |
1998/03/17 | 716 | 733 | 710 | 733 | 348,000 |
1998/03/16 | 739 | 739 | 705 | 706 | 242,000 |
1998/03/13 | 688 | 733 | 688 | 729 | 1,461,000 |
1998/03/12 | 690 | 692 | 682 | 688 | 247,000 |
1998/03/11 | 705 | 705 | 686 | 690 | 261,000 |
1998/03/10 | 715 | 726 | 704 | 704 | 374,000 |
1998/03/09 | 738 | 738 | 695 | 705 | 576,000 |
1998/03/06 | 661 | 714 | 661 | 708 | 449,000 |
1998/03/05 | 683 | 690 | 662 | 662 | 261,000 |
1998/03/04 | 709 | 714 | 693 | 700 | 362,000 |
1998/03/03 | 710 | 738 | 690 | 719 | 572,000 |
1998/03/02 | 708 | 750 | 700 | 738 | 668,000 |
1998/02/27 | 666 | 680 | 665 | 678 | 376,000 |
1998/02/26 | 618 | 649 | 615 | 645 | 275,000 |
1998/02/25 | 590 | 620 | 581 | 614 | 553,000 |
1998/02/24 | 650 | 650 | 610 | 610 | 435,000 |
1998/02/23 | 660 | 660 | 650 | 651 | 152,000 |
1998/02/20 | 665 | 670 | 650 | 666 | 284,000 |
1998/02/19 | 670 | 685 | 652 | 675 | 378,000 |
1998/02/18 | 684 | 685 | 660 | 660 | 202,000 |
1998/02/17 | 652 | 688 | 652 | 685 | 205,000 |
1998/02/16 | 670 | 675 | 643 | 675 | 289,000 |
1998/02/13 | 740 | 740 | 682 | 695 | 1,067,000 |
1998/02/12 | 760 | 770 | 731 | 731 | 781,000 |
1998/02/10 | 680 | 740 | 680 | 740 | 1,040,000 |
1998/02/09 | 672 | 680 | 660 | 674 | 391,000 |
1998/02/06 | 659 | 679 | 650 | 660 | 729,000 |
1998/02/05 | 593 | 640 | 587 | 638 | 523,000 |
1998/02/04 | 596 | 596 | 580 | 591 | 194,000 |
1998/02/03 | 599 | 610 | 586 | 586 | 507,000 |
1998/02/02 | 575 | 585 | 560 | 575 | 490,000 |
1998/01/30 | 605 | 605 | 561 | 580 | 844,000 |
1998/01/29 | 677 | 677 | 584 | 615 | 1,032,000 |
1998/01/28 | 695 | 695 | 641 | 667 | 1,399,000 |
1998/01/27 | 540 | 635 | 525 | 635 | 1,101,000 |
1998/01/26 | 530 | 559 | 525 | 535 | 1,116,000 |
1998/01/23 | 454 | 491 | 454 | 490 | 811,000 |
1998/01/22 | 454 | 500 | 450 | 454 | 1,063,000 |
1998/01/21 | 450 | 456 | 427 | 454 | 840,000 |
1998/01/20 | 365 | 425 | 361 | 399 | 741,000 |
1998/01/19 | 353 | 381 | 343 | 360 | 783,000 |
1998/01/16 | 327 | 351 | 307 | 323 | 656,000 |
1998/01/14 | 292 | 305 | 292 | 297 | 450,000 |
1998/01/13 | 311 | 311 | 291 | 297 | 371,000 |
1998/01/12 | 294 | 305 | 290 | 299 | 324,000 |
1998/01/09 | 305 | 310 | 298 | 300 | 739,000 |
1998/01/08 | 283 | 311 | 281 | 281 | 540,000 |
1998/01/07 | 275 | 290 | 275 | 285 | 313,000 |
1998/01/06 | 290 | 291 | 270 | 275 | 538,000 |
1998/01/05 | 300 | 308 | 290 | 290 | 266,000 |