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 |
---|---|---|---|---|---|
1999/12/30 | 240 | 240 | 225 | 226 | 157,000 |
1999/12/29 | 243 | 245 | 240 | 240 | 215,000 |
1999/12/28 | 280 | 284 | 263 | 263 | 177,000 |
1999/12/27 | 273 | 292 | 271 | 285 | 59,000 |
1999/12/24 | 283 | 283 | 271 | 273 | 81,000 |
1999/12/22 | 276 | 278 | 271 | 278 | 94,000 |
1999/12/21 | 294 | 294 | 276 | 276 | 171,000 |
1999/12/20 | 280 | 285 | 276 | 281 | 96,000 |
1999/12/17 | 310 | 310 | 285 | 285 | 167,000 |
1999/12/16 | 300 | 308 | 296 | 307 | 87,000 |
1999/12/15 | 311 | 315 | 305 | 305 | 101,000 |
1999/12/14 | 315 | 319 | 314 | 319 | 46,000 |
1999/12/13 | 319 | 320 | 310 | 310 | 152,000 |
1999/12/10 | 320 | 328 | 318 | 318 | 1,917,000 |
1999/12/09 | 341 | 341 | 330 | 340 | 125,000 |
1999/12/08 | 346 | 349 | 342 | 342 | 54,000 |
1999/12/07 | 339 | 348 | 329 | 347 | 120,000 |
1999/12/06 | 318 | 345 | 317 | 339 | 87,000 |
1999/12/03 | 337 | 342 | 316 | 338 | 62,000 |
1999/12/02 | 335 | 349 | 335 | 340 | 146,000 |
1999/12/01 | 338 | 354 | 337 | 350 | 294,000 |
1999/11/30 | 330 | 336 | 315 | 329 | 90,000 |
1999/11/29 | 316 | 331 | 315 | 322 | 102,000 |
1999/11/26 | 312 | 323 | 301 | 315 | 96,000 |
1999/11/25 | 299 | 312 | 295 | 307 | 151,000 |
1999/11/24 | 310 | 316 | 305 | 316 | 125,000 |
1999/11/22 | 316 | 321 | 310 | 310 | 116,000 |
1999/11/19 | 318 | 320 | 310 | 310 | 274,000 |
1999/11/18 | 323 | 331 | 311 | 313 | 320,000 |
1999/11/17 | 310 | 321 | 305 | 318 | 200,000 |
1999/11/16 | 327 | 340 | 315 | 315 | 112,000 |
1999/11/15 | 337 | 342 | 326 | 326 | 118,000 |
1999/11/12 | 343 | 364 | 340 | 340 | 338,000 |
1999/11/11 | 353 | 365 | 348 | 348 | 152,000 |
1999/11/10 | 366 | 370 | 354 | 370 | 196,000 |
1999/11/09 | 360 | 367 | 358 | 361 | 177,000 |
1999/11/08 | 349 | 359 | 340 | 359 | 104,000 |
1999/11/05 | 342 | 359 | 342 | 359 | 141,000 |
1999/11/04 | 343 | 360 | 340 | 357 | 126,000 |
1999/11/02 | 335 | 343 | 331 | 343 | 89,000 |
1999/11/01 | 332 | 340 | 331 | 340 | 83,000 |
1999/10/29 | 332 | 342 | 330 | 331 | 114,000 |
1999/10/28 | 326 | 334 | 321 | 331 | 109,000 |
1999/10/27 | 332 | 335 | 321 | 326 | 124,000 |
1999/10/26 | 331 | 344 | 330 | 333 | 119,000 |
1999/10/25 | 331 | 342 | 320 | 332 | 118,000 |
1999/10/22 | 341 | 350 | 331 | 331 | 152,000 |
1999/10/21 | 345 | 350 | 340 | 349 | 155,000 |
1999/10/20 | 353 | 359 | 343 | 350 | 87,000 |
1999/10/19 | 370 | 370 | 343 | 343 | 99,000 |
1999/10/18 | 367 | 372 | 358 | 367 | 239,000 |
1999/10/15 | 346 | 363 | 346 | 362 | 98,000 |
1999/10/14 | 345 | 359 | 341 | 346 | 52,000 |
1999/10/13 | 352 | 360 | 345 | 345 | 145,000 |
1999/10/12 | 371 | 371 | 355 | 362 | 47,000 |
1999/10/08 | 369 | 373 | 346 | 366 | 511,000 |
1999/10/07 | 361 | 374 | 360 | 374 | 217,000 |
1999/10/06 | 361 | 361 | 351 | 353 | 95,000 |
1999/10/05 | 355 | 359 | 346 | 351 | 100,000 |
1999/10/04 | 356 | 358 | 345 | 346 | 78,000 |
1999/10/01 | 336 | 360 | 336 | 351 | 191,000 |
1999/09/30 | 359 | 362 | 350 | 351 | 99,000 |
1999/09/29 | 333 | 359 | 333 | 357 | 66,000 |
1999/09/28 | 350 | 352 | 345 | 345 | 95,000 |
1999/09/27 | 346 | 346 | 330 | 330 | 113,000 |
1999/09/24 | 341 | 359 | 335 | 336 | 202,000 |
1999/09/22 | 343 | 351 | 341 | 345 | 103,000 |
1999/09/21 | 342 | 358 | 341 | 354 | 100,000 |
1999/09/20 | 345 | 349 | 341 | 341 | 98,000 |
1999/09/17 | 341 | 353 | 340 | 343 | 214,000 |
1999/09/16 | 351 | 365 | 340 | 361 | 314,000 |
1999/09/14 | 363 | 378 | 360 | 360 | 99,000 |
1999/09/13 | 360 | 383 | 360 | 383 | 166,000 |
1999/09/10 | 353 | 374 | 352 | 370 | 1,751,000 |
1999/09/09 | 375 | 379 | 360 | 360 | 122,000 |
1999/09/08 | 371 | 373 | 356 | 360 | 106,000 |
1999/09/07 | 379 | 380 | 366 | 371 | 49,000 |
1999/09/06 | 360 | 370 | 360 | 369 | 41,000 |
1999/09/03 | 361 | 373 | 360 | 365 | 133,000 |
1999/09/02 | 367 | 378 | 361 | 363 | 125,000 |
1999/09/01 | 380 | 392 | 377 | 377 | 127,000 |
1999/08/31 | 371 | 380 | 361 | 380 | 81,000 |
1999/08/30 | 375 | 376 | 369 | 376 | 45,000 |
1999/08/27 | 366 | 384 | 352 | 360 | 110,000 |
1999/08/26 | 367 | 379 | 360 | 361 | 153,000 |
1999/08/25 | 396 | 396 | 365 | 365 | 103,000 |
1999/08/24 | 408 | 408 | 381 | 391 | 76,000 |
1999/08/23 | 395 | 405 | 392 | 403 | 221,000 |
1999/08/20 | 378 | 395 | 375 | 392 | 223,000 |
1999/08/19 | 351 | 374 | 351 | 363 | 93,000 |
1999/08/18 | 359 | 379 | 356 | 358 | 79,000 |
1999/08/17 | 372 | 373 | 351 | 354 | 210,000 |
1999/08/16 | 353 | 379 | 353 | 377 | 143,000 |
1999/08/13 | 350 | 350 | 343 | 350 | 553,000 |
1999/08/12 | 360 | 365 | 350 | 354 | 53,000 |
1999/08/11 | 346 | 368 | 346 | 363 | 88,000 |
1999/08/10 | 346 | 350 | 335 | 341 | 150,000 |
1999/08/09 | 347 | 365 | 346 | 351 | 38,000 |
1999/08/06 | 357 | 358 | 341 | 342 | 251,000 |
1999/08/05 | 370 | 378 | 350 | 350 | 171,000 |
1999/08/04 | 355 | 374 | 355 | 365 | 86,000 |
1999/08/03 | 370 | 375 | 350 | 375 | 147,000 |
1999/08/02 | 368 | 381 | 365 | 375 | 70,000 |
1999/07/30 | 373 | 380 | 368 | 370 | 182,000 |
1999/07/29 | 375 | 388 | 371 | 388 | 114,000 |
1999/07/28 | 385 | 388 | 375 | 375 | 169,000 |
1999/07/27 | 381 | 386 | 380 | 384 | 95,000 |
1999/07/26 | 384 | 386 | 380 | 380 | 115,000 |
1999/07/23 | 389 | 393 | 381 | 389 | 187,000 |
1999/07/22 | 390 | 406 | 380 | 390 | 219,000 |
1999/07/21 | 397 | 400 | 390 | 390 | 92,000 |
1999/07/19 | 390 | 405 | 390 | 402 | 54,000 |
1999/07/16 | 388 | 396 | 385 | 385 | 201,000 |
1999/07/15 | 400 | 405 | 388 | 388 | 298,000 |
1999/07/14 | 404 | 415 | 400 | 401 | 133,000 |
1999/07/13 | 405 | 420 | 398 | 399 | 154,000 |
1999/07/12 | 406 | 420 | 400 | 410 | 148,000 |
1999/07/09 | 395 | 416 | 395 | 416 | 777,000 |
1999/07/08 | 405 | 405 | 398 | 398 | 236,000 |
1999/07/07 | 406 | 410 | 402 | 405 | 208,000 |
1999/07/06 | 415 | 415 | 405 | 406 | 240,000 |
1999/07/05 | 424 | 440 | 415 | 415 | 273,000 |
1999/07/02 | 424 | 429 | 423 | 423 | 239,000 |
1999/07/01 | 440 | 445 | 423 | 423 | 100,000 |
1999/06/30 | 432 | 441 | 427 | 427 | 142,000 |
1999/06/29 | 445 | 445 | 430 | 437 | 115,000 |
1999/06/28 | 445 | 450 | 440 | 440 | 115,000 |
1999/06/25 | 444 | 445 | 435 | 443 | 78,000 |
1999/06/24 | 431 | 445 | 430 | 442 | 102,000 |
1999/06/23 | 437 | 448 | 431 | 431 | 155,000 |
1999/06/22 | 438 | 442 | 430 | 432 | 92,000 |
1999/06/21 | 442 | 448 | 436 | 448 | 115,000 |
1999/06/18 | 442 | 446 | 432 | 432 | 207,000 |
1999/06/17 | 431 | 445 | 431 | 437 | 210,000 |
1999/06/16 | 437 | 444 | 430 | 431 | 147,000 |
1999/06/15 | 441 | 444 | 427 | 442 | 248,000 |
1999/06/14 | 427 | 444 | 427 | 441 | 488,000 |
1999/06/11 | 435 | 444 | 426 | 427 | 2,501,000 |
1999/06/10 | 415 | 442 | 415 | 440 | 438,000 |
1999/06/09 | 406 | 425 | 404 | 420 | 178,000 |
1999/06/08 | 405 | 419 | 405 | 414 | 79,000 |
1999/06/07 | 403 | 417 | 403 | 415 | 167,000 |
1999/06/04 | 396 | 403 | 395 | 403 | 142,000 |
1999/06/03 | 395 | 395 | 385 | 391 | 79,000 |
1999/06/02 | 390 | 397 | 390 | 395 | 77,000 |
1999/06/01 | 386 | 405 | 377 | 405 | 193,000 |
1999/05/31 | 382 | 390 | 370 | 388 | 143,000 |
1999/05/28 | 388 | 390 | 382 | 385 | 188,000 |
1999/05/27 | 404 | 407 | 390 | 390 | 121,000 |
1999/05/26 | 399 | 414 | 395 | 409 | 113,000 |
1999/05/25 | 396 | 406 | 395 | 399 | 80,000 |
1999/05/24 | 397 | 407 | 395 | 401 | 57,000 |
1999/05/21 | 402 | 412 | 401 | 407 | 89,000 |
1999/05/20 | 417 | 417 | 400 | 412 | 182,000 |
1999/05/19 | 417 | 425 | 412 | 412 | 130,000 |
1999/05/18 | 420 | 429 | 417 | 417 | 132,000 |
1999/05/17 | 430 | 432 | 420 | 420 | 204,000 |
1999/05/14 | 450 | 454 | 430 | 430 | 771,000 |
1999/05/13 | 437 | 450 | 435 | 450 | 100,000 |
1999/05/12 | 429 | 449 | 429 | 438 | 187,000 |
1999/05/11 | 440 | 440 | 428 | 428 | 111,000 |
1999/05/10 | 441 | 443 | 431 | 435 | 50,000 |
1999/05/07 | 436 | 452 | 426 | 426 | 234,000 |
1999/05/06 | 434 | 455 | 425 | 455 | 211,000 |
1999/04/30 | 426 | 440 | 423 | 424 | 135,000 |
1999/04/28 | 436 | 441 | 425 | 435 | 122,000 |
1999/04/27 | 443 | 449 | 432 | 432 | 114,000 |
1999/04/26 | 444 | 453 | 440 | 442 | 147,000 |
1999/04/23 | 440 | 450 | 435 | 449 | 199,000 |
1999/04/22 | 437 | 439 | 428 | 439 | 146,000 |
1999/04/21 | 431 | 435 | 423 | 434 | 85,000 |
1999/04/20 | 420 | 438 | 420 | 431 | 160,000 |
1999/04/19 | 432 | 432 | 420 | 420 | 218,000 |
1999/04/16 | 422 | 440 | 422 | 436 | 201,000 |
1999/04/15 | 428 | 430 | 421 | 423 | 137,000 |
1999/04/14 | 435 | 438 | 422 | 423 | 275,000 |
1999/04/13 | 440 | 444 | 430 | 444 | 88,000 |
1999/04/12 | 439 | 440 | 427 | 433 | 211,000 |
1999/04/09 | 459 | 459 | 440 | 442 | 1,355,000 |
1999/04/08 | 420 | 435 | 418 | 435 | 162,000 |
1999/04/07 | 421 | 433 | 417 | 417 | 230,000 |
1999/04/06 | 430 | 434 | 425 | 426 | 74,000 |
1999/04/05 | 421 | 440 | 419 | 425 | 160,000 |
1999/04/02 | 431 | 431 | 418 | 421 | 179,000 |
1999/04/01 | 412 | 438 | 412 | 425 | 239,000 |
1999/03/31 | 422 | 432 | 410 | 425 | 190,000 |
1999/03/30 | 428 | 434 | 419 | 423 | 188,000 |
1999/03/29 | 434 | 440 | 425 | 425 | 130,000 |
1999/03/26 | 450 | 450 | 429 | 429 | 207,000 |
1999/03/25 | 410 | 447 | 410 | 446 | 579,000 |
1999/03/24 | 414 | 423 | 410 | 410 | 219,000 |
1999/03/23 | 439 | 443 | 411 | 411 | 300,000 |
1999/03/19 | 420 | 445 | 419 | 444 | 324,000 |
1999/03/18 | 423 | 433 | 407 | 415 | 247,000 |
1999/03/17 | 435 | 439 | 430 | 438 | 338,000 |
1999/03/16 | 425 | 440 | 418 | 439 | 345,000 |
1999/03/15 | 417 | 430 | 411 | 430 | 179,000 |
1999/03/12 | 416 | 422 | 407 | 407 | 1,325,000 |
1999/03/11 | 425 | 435 | 411 | 411 | 527,000 |
1999/03/10 | 410 | 424 | 401 | 424 | 255,000 |
1999/03/09 | 406 | 423 | 400 | 400 | 125,000 |
1999/03/08 | 419 | 430 | 405 | 405 | 429,000 |
1999/03/05 | 385 | 414 | 383 | 409 | 400,000 |
1999/03/04 | 378 | 379 | 372 | 373 | 84,000 |
1999/03/03 | 377 | 384 | 370 | 383 | 120,000 |
1999/03/02 | 390 | 392 | 366 | 379 | 190,000 |
1999/03/01 | 389 | 395 | 376 | 380 | 114,000 |
1999/02/26 | 390 | 390 | 384 | 384 | 94,000 |
1999/02/25 | 390 | 391 | 383 | 385 | 136,000 |
1999/02/24 | 404 | 405 | 385 | 385 | 148,000 |
1999/02/23 | 385 | 405 | 385 | 405 | 122,000 |
1999/02/22 | 388 | 395 | 381 | 383 | 166,000 |
1999/02/19 | 391 | 395 | 385 | 386 | 232,000 |
1999/02/18 | 405 | 409 | 394 | 401 | 84,000 |
1999/02/17 | 419 | 419 | 402 | 405 | 127,000 |
1999/02/16 | 410 | 420 | 410 | 419 | 148,000 |
1999/02/15 | 405 | 414 | 401 | 414 | 115,000 |
1999/02/12 | 391 | 414 | 391 | 405 | 285,000 |
1999/02/10 | 393 | 403 | 391 | 396 | 128,000 |
1999/02/09 | 394 | 410 | 394 | 403 | 134,000 |
1999/02/08 | 388 | 409 | 385 | 409 | 69,000 |
1999/02/05 | 412 | 412 | 387 | 391 | 226,000 |
1999/02/04 | 419 | 420 | 397 | 410 | 157,000 |
1999/02/03 | 401 | 410 | 396 | 410 | 101,000 |
1999/02/02 | 416 | 416 | 403 | 404 | 106,000 |
1999/02/01 | 428 | 430 | 406 | 406 | 122,000 |
1999/01/29 | 410 | 423 | 410 | 420 | 143,000 |
1999/01/28 | 417 | 420 | 406 | 408 | 142,000 |
1999/01/27 | 416 | 425 | 411 | 412 | 188,000 |
1999/01/26 | 412 | 425 | 412 | 422 | 305,000 |
1999/01/25 | 405 | 418 | 405 | 412 | 170,000 |
1999/01/22 | 404 | 417 | 404 | 405 | 257,000 |
1999/01/21 | 404 | 410 | 395 | 409 | 207,000 |
1999/01/20 | 379 | 404 | 373 | 400 | 210,000 |
1999/01/19 | 380 | 382 | 367 | 374 | 110,000 |
1999/01/18 | 373 | 382 | 372 | 372 | 104,000 |
1999/01/14 | 352 | 372 | 351 | 372 | 199,000 |
1999/01/13 | 343 | 353 | 343 | 347 | 124,000 |
1999/01/12 | 345 | 370 | 341 | 343 | 200,000 |
1999/01/11 | 335 | 360 | 335 | 345 | 114,000 |
1999/01/08 | 342 | 350 | 338 | 340 | 239,000 |
1999/01/07 | 360 | 363 | 342 | 342 | 140,000 |
1999/01/06 | 336 | 350 | 333 | 349 | 157,000 |
1999/01/05 | 336 | 337 | 327 | 331 | 245,000 |
1999/01/04 | 342 | 343 | 332 | 333 | 180,000 |