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 |
|---|---|---|---|---|---|
| 2000/12/29 | 187 | 189 | 187 | 187 | 28,000 |
| 2000/12/28 | 188 | 190 | 186 | 189 | 65,000 |
| 2000/12/27 | 188 | 190 | 187 | 187 | 72,000 |
| 2000/12/26 | 190 | 193 | 188 | 188 | 73,000 |
| 2000/12/25 | 188 | 193 | 188 | 193 | 120,000 |
| 2000/12/22 | 191 | 192 | 185 | 187 | 49,000 |
| 2000/12/21 | 191 | 191 | 185 | 188 | 111,000 |
| 2000/12/20 | 195 | 195 | 188 | 195 | 136,000 |
| 2000/12/19 | 200 | 201 | 190 | 193 | 123,000 |
| 2000/12/18 | 205 | 205 | 200 | 200 | 82,000 |
| 2000/12/15 | 201 | 205 | 201 | 201 | 51,000 |
| 2000/12/14 | 203 | 203 | 200 | 201 | 55,000 |
| 2000/12/13 | 205 | 205 | 203 | 204 | 75,000 |
| 2000/12/12 | 206 | 207 | 204 | 205 | 103,000 |
| 2000/12/11 | 203 | 207 | 203 | 207 | 51,000 |
| 2000/12/08 | 203 | 207 | 203 | 207 | 58,000 |
| 2000/12/07 | 205 | 210 | 205 | 205 | 84,000 |
| 2000/12/06 | 214 | 214 | 210 | 210 | 62,000 |
| 2000/12/05 | 219 | 219 | 211 | 211 | 76,000 |
| 2000/12/04 | 220 | 223 | 216 | 219 | 190,000 |
| 2000/12/01 | 204 | 211 | 203 | 211 | 141,000 |
| 2000/11/30 | 202 | 207 | 202 | 205 | 40,000 |
| 2000/11/29 | 205 | 205 | 201 | 201 | 80,000 |
| 2000/11/28 | 208 | 210 | 205 | 205 | 47,000 |
| 2000/11/27 | 210 | 210 | 206 | 206 | 91,000 |
| 2000/11/24 | 196 | 209 | 196 | 209 | 96,000 |
| 2000/11/22 | 201 | 203 | 198 | 200 | 61,000 |
| 2000/11/21 | 210 | 210 | 197 | 201 | 120,000 |
| 2000/11/20 | 211 | 218 | 210 | 211 | 378,000 |
| 2000/11/17 | 194 | 210 | 194 | 206 | 396,000 |
| 2000/11/16 | 193 | 195 | 193 | 194 | 80,000 |
| 2000/11/15 | 193 | 194 | 192 | 193 | 127,000 |
| 2000/11/14 | 192 | 194 | 192 | 193 | 39,000 |
| 2000/11/13 | 192 | 194 | 190 | 194 | 64,000 |
| 2000/11/10 | 194 | 194 | 191 | 194 | 62,000 |
| 2000/11/09 | 194 | 195 | 191 | 192 | 73,000 |
| 2000/11/08 | 193 | 197 | 191 | 197 | 30,000 |
| 2000/11/07 | 196 | 199 | 196 | 198 | 31,000 |
| 2000/11/06 | 191 | 200 | 191 | 200 | 63,000 |
| 2000/11/02 | 189 | 191 | 189 | 191 | 34,000 |
| 2000/11/01 | 190 | 191 | 188 | 190 | 73,000 |
| 2000/10/31 | 192 | 193 | 186 | 191 | 83,000 |
| 2000/10/30 | 192 | 192 | 191 | 192 | 70,000 |
| 2000/10/27 | 193 | 194 | 192 | 192 | 52,000 |
| 2000/10/26 | 191 | 194 | 191 | 194 | 59,000 |
| 2000/10/25 | 192 | 195 | 191 | 194 | 56,000 |
| 2000/10/24 | 194 | 195 | 191 | 191 | 174,000 |
| 2000/10/23 | 194 | 196 | 193 | 194 | 99,000 |
| 2000/10/20 | 193 | 195 | 191 | 193 | 285,000 |
| 2000/10/19 | 192 | 195 | 191 | 191 | 180,000 |
| 2000/10/18 | 195 | 197 | 191 | 193 | 430,000 |
| 2000/10/17 | 197 | 199 | 195 | 196 | 129,000 |
| 2000/10/16 | 200 | 200 | 195 | 199 | 152,000 |
| 2000/10/13 | 198 | 200 | 191 | 195 | 106,000 |
| 2000/10/12 | 201 | 202 | 198 | 201 | 136,000 |
| 2000/10/11 | 207 | 208 | 201 | 204 | 78,000 |
| 2000/10/10 | 206 | 206 | 203 | 206 | 64,000 |
| 2000/10/06 | 211 | 211 | 209 | 209 | 29,000 |
| 2000/10/05 | 212 | 212 | 210 | 211 | 32,000 |
| 2000/10/04 | 210 | 214 | 210 | 212 | 84,000 |
| 2000/10/03 | 214 | 215 | 210 | 215 | 29,000 |
| 2000/10/02 | 211 | 211 | 207 | 210 | 59,000 |
| 2000/09/29 | 215 | 215 | 210 | 210 | 127,000 |
| 2000/09/28 | 212 | 217 | 210 | 210 | 34,000 |
| 2000/09/27 | 217 | 217 | 211 | 212 | 65,000 |
| 2000/09/26 | 222 | 222 | 217 | 218 | 35,000 |
| 2000/09/25 | 221 | 225 | 220 | 224 | 46,000 |
| 2000/09/22 | 220 | 221 | 218 | 218 | 82,000 |
| 2000/09/21 | 225 | 226 | 218 | 224 | 189,000 |
| 2000/09/20 | 225 | 225 | 221 | 225 | 96,000 |
| 2000/09/19 | 218 | 223 | 215 | 223 | 98,000 |
| 2000/09/18 | 215 | 223 | 215 | 220 | 93,000 |
| 2000/09/14 | 222 | 222 | 216 | 218 | 129,000 |
| 2000/09/13 | 220 | 228 | 220 | 220 | 133,000 |
| 2000/09/12 | 230 | 230 | 220 | 222 | 271,000 |
| 2000/09/11 | 231 | 239 | 230 | 230 | 908,000 |
| 2000/09/08 | 226 | 229 | 219 | 226 | 879,000 |
| 2000/09/07 | 200 | 201 | 199 | 200 | 83,000 |
| 2000/09/06 | 202 | 202 | 200 | 200 | 42,000 |
| 2000/09/05 | 202 | 203 | 201 | 201 | 26,000 |
| 2000/09/04 | 203 | 203 | 201 | 201 | 32,000 |
| 2000/09/01 | 206 | 206 | 202 | 202 | 62,000 |
| 2000/08/31 | 206 | 207 | 205 | 207 | 33,000 |
| 2000/08/30 | 206 | 206 | 205 | 206 | 28,000 |
| 2000/08/29 | 209 | 211 | 206 | 206 | 46,000 |
| 2000/08/28 | 208 | 212 | 208 | 212 | 56,000 |
| 2000/08/25 | 210 | 211 | 205 | 208 | 66,000 |
| 2000/08/24 | 214 | 214 | 208 | 210 | 62,000 |
| 2000/08/23 | 210 | 214 | 210 | 212 | 21,000 |
| 2000/08/22 | 212 | 215 | 210 | 215 | 47,000 |
| 2000/08/21 | 215 | 215 | 210 | 214 | 31,000 |
| 2000/08/18 | 211 | 215 | 210 | 212 | 28,000 |
| 2000/08/17 | 215 | 215 | 211 | 214 | 29,000 |
| 2000/08/16 | 213 | 214 | 211 | 213 | 19,000 |
| 2000/08/15 | 211 | 215 | 211 | 214 | 23,000 |
| 2000/08/14 | 211 | 215 | 211 | 211 | 26,000 |
| 2000/08/11 | 220 | 220 | 215 | 216 | 62,000 |
| 2000/08/10 | 215 | 217 | 215 | 217 | 61,000 |
| 2000/08/09 | 211 | 215 | 210 | 210 | 45,000 |
| 2000/08/08 | 211 | 214 | 210 | 212 | 51,000 |
| 2000/08/07 | 212 | 217 | 211 | 216 | 25,000 |
| 2000/08/04 | 210 | 219 | 210 | 217 | 37,000 |
| 2000/08/03 | 213 | 220 | 210 | 220 | 94,000 |
| 2000/08/02 | 214 | 215 | 213 | 214 | 26,000 |
| 2000/08/01 | 208 | 209 | 205 | 206 | 37,000 |
| 2000/07/31 | 201 | 205 | 198 | 202 | 155,000 |
| 2000/07/28 | 219 | 219 | 210 | 212 | 75,000 |
| 2000/07/27 | 215 | 219 | 213 | 216 | 94,000 |
| 2000/07/26 | 218 | 218 | 215 | 215 | 78,000 |
| 2000/07/25 | 219 | 219 | 215 | 217 | 83,000 |
| 2000/07/24 | 221 | 221 | 216 | 220 | 117,000 |
| 2000/07/21 | 229 | 229 | 221 | 225 | 96,000 |
| 2000/07/19 | 225 | 225 | 220 | 224 | 108,000 |
| 2000/07/18 | 230 | 230 | 226 | 226 | 93,000 |
| 2000/07/17 | 240 | 240 | 228 | 229 | 122,000 |
| 2000/07/14 | 235 | 236 | 228 | 233 | 135,000 |
| 2000/07/13 | 240 | 240 | 235 | 235 | 166,000 |
| 2000/07/12 | 242 | 242 | 237 | 238 | 108,000 |
| 2000/07/11 | 238 | 242 | 238 | 242 | 168,000 |
| 2000/07/10 | 242 | 243 | 236 | 238 | 140,000 |
| 2000/07/07 | 235 | 238 | 230 | 235 | 126,000 |
| 2000/07/06 | 240 | 240 | 232 | 235 | 161,000 |
| 2000/07/05 | 240 | 243 | 237 | 239 | 196,000 |
| 2000/07/04 | 247 | 249 | 239 | 240 | 556,000 |
| 2000/07/03 | 235 | 245 | 233 | 242 | 724,000 |
| 2000/06/30 | 230 | 233 | 228 | 232 | 268,000 |
| 2000/06/29 | 228 | 233 | 227 | 230 | 277,000 |
| 2000/06/28 | 222 | 228 | 222 | 227 | 333,000 |
| 2000/06/27 | 221 | 223 | 220 | 222 | 109,000 |
| 2000/06/26 | 220 | 220 | 217 | 219 | 172,000 |
| 2000/06/23 | 218 | 219 | 212 | 215 | 335,000 |
| 2000/06/22 | 224 | 224 | 218 | 218 | 140,000 |
| 2000/06/21 | 225 | 228 | 220 | 224 | 157,000 |
| 2000/06/20 | 228 | 228 | 225 | 226 | 124,000 |
| 2000/06/19 | 223 | 224 | 221 | 223 | 97,000 |
| 2000/06/16 | 225 | 227 | 214 | 219 | 207,000 |
| 2000/06/15 | 227 | 229 | 225 | 225 | 158,000 |
| 2000/06/14 | 233 | 235 | 225 | 225 | 214,000 |
| 2000/06/13 | 240 | 242 | 232 | 232 | 451,000 |
| 2000/06/12 | 231 | 244 | 231 | 235 | 739,000 |
| 2000/06/09 | 217 | 227 | 213 | 226 | 503,000 |
| 2000/06/08 | 215 | 218 | 212 | 214 | 128,000 |
| 2000/06/07 | 205 | 214 | 205 | 214 | 190,000 |
| 2000/06/06 | 213 | 213 | 208 | 210 | 177,000 |
| 2000/06/05 | 215 | 215 | 212 | 214 | 63,000 |
| 2000/06/02 | 211 | 215 | 210 | 210 | 241,000 |
| 2000/06/01 | 212 | 213 | 210 | 211 | 63,000 |
| 2000/05/31 | 211 | 213 | 211 | 212 | 64,000 |
| 2000/05/30 | 213 | 216 | 210 | 210 | 85,000 |
| 2000/05/29 | 213 | 216 | 212 | 215 | 67,000 |
| 2000/05/26 | 215 | 215 | 211 | 212 | 157,000 |
| 2000/05/25 | 215 | 220 | 213 | 217 | 137,000 |
| 2000/05/24 | 208 | 212 | 206 | 210 | 295,000 |
| 2000/05/23 | 215 | 215 | 205 | 210 | 219,000 |
| 2000/05/22 | 223 | 223 | 215 | 215 | 255,000 |
| 2000/05/19 | 225 | 226 | 217 | 222 | 202,000 |
| 2000/05/18 | 226 | 228 | 221 | 222 | 225,000 |
| 2000/05/17 | 228 | 228 | 224 | 224 | 339,000 |
| 2000/05/16 | 225 | 226 | 223 | 223 | 263,000 |
| 2000/05/15 | 220 | 225 | 217 | 222 | 241,000 |
| 2000/05/12 | 215 | 217 | 215 | 215 | 230,000 |
| 2000/05/11 | 215 | 216 | 211 | 215 | 231,000 |
| 2000/05/10 | 220 | 220 | 215 | 217 | 284,000 |
| 2000/05/09 | 230 | 230 | 220 | 222 | 560,000 |
| 2000/05/08 | 225 | 230 | 220 | 226 | 606,000 |
| 2000/05/02 | 210 | 217 | 209 | 214 | 369,000 |
| 2000/05/01 | 200 | 205 | 198 | 205 | 484,000 |
| 2000/04/28 | 205 | 205 | 198 | 200 | 633,000 |
| 2000/04/27 | 205 | 207 | 197 | 205 | 1,253,000 |
| 2000/04/26 | 210 | 212 | 202 | 209 | 780,000 |
| 2000/04/25 | 222 | 229 | 210 | 217 | 971,000 |
| 2000/04/24 | 225 | 227 | 218 | 227 | 2,662,000 |
| 2000/04/21 | 227 | 234 | 180 | 180 | 5,686,000 |
| 2000/04/20 | 241 | 243 | 223 | 224 | 2,529,000 |
| 2000/04/19 | 240 | 265 | 231 | 253 | 2,813,000 |
| 2000/04/18 | 285 | 289 | 232 | 240 | 3,372,000 |
| 2000/04/17 | 282 | 282 | 282 | 282 | 289,000 |
| 2000/04/14 | 357 | 364 | 353 | 362 | 654,000 |
| 2000/04/13 | 358 | 360 | 351 | 358 | 292,000 |
| 2000/04/12 | 349 | 356 | 343 | 356 | 287,000 |
| 2000/04/11 | 332 | 345 | 332 | 345 | 59,000 |
| 2000/04/10 | 336 | 338 | 332 | 332 | 114,000 |
| 2000/04/07 | 350 | 354 | 331 | 331 | 176,000 |
| 2000/04/06 | 340 | 350 | 339 | 345 | 296,000 |
| 2000/04/05 | 330 | 333 | 322 | 333 | 129,000 |
| 2000/04/04 | 327 | 335 | 316 | 327 | 134,000 |
| 2000/04/03 | 334 | 343 | 321 | 332 | 154,000 |
| 2000/03/31 | 331 | 331 | 302 | 311 | 259,000 |
| 2000/03/30 | 315 | 325 | 311 | 311 | 139,000 |
| 2000/03/29 | 340 | 344 | 323 | 330 | 189,000 |
| 2000/03/28 | 350 | 350 | 325 | 345 | 195,000 |
| 2000/03/27 | 350 | 360 | 337 | 354 | 376,000 |
| 2000/03/24 | 330 | 352 | 330 | 349 | 400,000 |
| 2000/03/23 | 349 | 350 | 334 | 334 | 205,000 |
| 2000/03/22 | 317 | 350 | 317 | 345 | 249,000 |
| 2000/03/21 | 301 | 317 | 291 | 317 | 109,000 |
| 2000/03/17 | 303 | 303 | 290 | 296 | 193,000 |
| 2000/03/16 | 302 | 310 | 298 | 298 | 199,000 |
| 2000/03/15 | 315 | 321 | 303 | 317 | 191,000 |
| 2000/03/14 | 344 | 352 | 317 | 323 | 342,000 |
| 2000/03/13 | 334 | 360 | 331 | 344 | 509,000 |
| 2000/03/10 | 335 | 338 | 325 | 334 | 1,791,000 |
| 2000/03/09 | 301 | 321 | 301 | 315 | 350,000 |
| 2000/03/08 | 310 | 315 | 300 | 310 | 160,000 |
| 2000/03/07 | 301 | 315 | 301 | 315 | 393,000 |
| 2000/03/06 | 273 | 308 | 267 | 300 | 428,000 |
| 2000/03/03 | 251 | 270 | 251 | 270 | 145,000 |
| 2000/03/02 | 251 | 264 | 251 | 252 | 123,000 |
| 2000/03/01 | 251 | 265 | 251 | 258 | 89,000 |
| 2000/02/29 | 255 | 269 | 250 | 257 | 54,000 |
| 2000/02/28 | 256 | 257 | 250 | 251 | 170,000 |
| 2000/02/25 | 269 | 269 | 258 | 261 | 181,000 |
| 2000/02/24 | 264 | 276 | 263 | 264 | 176,000 |
| 2000/02/23 | 285 | 296 | 285 | 289 | 96,000 |
| 2000/02/22 | 278 | 290 | 272 | 290 | 176,000 |
| 2000/02/21 | 292 | 293 | 278 | 278 | 68,000 |
| 2000/02/18 | 275 | 285 | 257 | 277 | 127,000 |
| 2000/02/17 | 311 | 311 | 285 | 295 | 154,000 |
| 2000/02/16 | 290 | 315 | 285 | 311 | 371,000 |
| 2000/02/15 | 278 | 290 | 277 | 290 | 198,000 |
| 2000/02/14 | 276 | 287 | 271 | 280 | 181,000 |
| 2000/02/10 | 250 | 277 | 250 | 276 | 431,000 |
| 2000/02/09 | 261 | 266 | 250 | 255 | 88,000 |
| 2000/02/08 | 245 | 268 | 245 | 261 | 113,000 |
| 2000/02/07 | 245 | 256 | 245 | 252 | 36,000 |
| 2000/02/04 | 253 | 253 | 245 | 245 | 169,000 |
| 2000/02/03 | 257 | 261 | 251 | 253 | 138,000 |
| 2000/02/02 | 262 | 269 | 261 | 262 | 152,000 |
| 2000/02/01 | 258 | 280 | 254 | 267 | 165,000 |
| 2000/01/31 | 250 | 256 | 240 | 253 | 186,000 |
| 2000/01/28 | 252 | 260 | 250 | 253 | 289,000 |
| 2000/01/27 | 261 | 270 | 260 | 260 | 154,000 |
| 2000/01/26 | 280 | 280 | 260 | 266 | 119,000 |
| 2000/01/25 | 278 | 278 | 268 | 275 | 245,000 |
| 2000/01/24 | 296 | 298 | 281 | 298 | 133,000 |
| 2000/01/21 | 314 | 314 | 293 | 296 | 197,000 |
| 2000/01/20 | 310 | 330 | 305 | 329 | 227,000 |
| 2000/01/19 | 287 | 305 | 286 | 300 | 175,000 |
| 2000/01/18 | 270 | 289 | 270 | 288 | 122,000 |
| 2000/01/17 | 267 | 297 | 262 | 289 | 312,000 |
| 2000/01/14 | 238 | 258 | 231 | 257 | 415,000 |
| 2000/01/13 | 246 | 247 | 236 | 243 | 152,000 |
| 2000/01/12 | 237 | 242 | 231 | 231 | 153,000 |
| 2000/01/11 | 242 | 247 | 230 | 232 | 199,000 |
| 2000/01/07 | 240 | 250 | 230 | 240 | 151,000 |
| 2000/01/06 | 243 | 244 | 228 | 230 | 158,000 |
| 2000/01/05 | 239 | 259 | 239 | 240 | 228,000 |
| 2000/01/04 | 231 | 237 | 225 | 229 | 124,000 |