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 |
|---|---|---|---|---|---|
| 2003/12/30 | 228 | 235 | 228 | 232 | 42,000 |
| 2003/12/29 | 225 | 228 | 224 | 227 | 73,000 |
| 2003/12/26 | 213 | 220 | 213 | 220 | 96,000 |
| 2003/12/25 | 207 | 212 | 207 | 210 | 82,000 |
| 2003/12/24 | 220 | 220 | 210 | 212 | 279,000 |
| 2003/12/22 | 219 | 219 | 215 | 216 | 116,000 |
| 2003/12/19 | 212 | 215 | 210 | 214 | 117,000 |
| 2003/12/18 | 212 | 217 | 211 | 211 | 93,000 |
| 2003/12/17 | 226 | 226 | 216 | 216 | 58,000 |
| 2003/12/16 | 223 | 224 | 220 | 221 | 87,000 |
| 2003/12/15 | 230 | 230 | 222 | 224 | 68,000 |
| 2003/12/12 | 225 | 225 | 219 | 223 | 138,000 |
| 2003/12/11 | 219 | 221 | 219 | 221 | 70,000 |
| 2003/12/10 | 220 | 222 | 215 | 220 | 63,000 |
| 2003/12/09 | 230 | 230 | 222 | 224 | 43,000 |
| 2003/12/08 | 226 | 231 | 225 | 228 | 72,000 |
| 2003/12/05 | 235 | 238 | 230 | 233 | 144,000 |
| 2003/12/04 | 232 | 234 | 230 | 231 | 90,000 |
| 2003/12/03 | 227 | 233 | 227 | 229 | 90,000 |
| 2003/12/02 | 228 | 231 | 227 | 228 | 124,000 |
| 2003/12/01 | 215 | 227 | 215 | 227 | 114,000 |
| 2003/11/28 | 227 | 227 | 219 | 219 | 69,000 |
| 2003/11/27 | 229 | 229 | 225 | 225 | 83,000 |
| 2003/11/26 | 226 | 226 | 223 | 224 | 42,000 |
| 2003/11/25 | 220 | 225 | 220 | 221 | 100,000 |
| 2003/11/21 | 213 | 216 | 212 | 216 | 44,000 |
| 2003/11/20 | 211 | 212 | 208 | 211 | 59,000 |
| 2003/11/19 | 208 | 211 | 204 | 208 | 64,000 |
| 2003/11/18 | 205 | 213 | 192 | 213 | 210,000 |
| 2003/11/17 | 225 | 225 | 211 | 214 | 264,000 |
| 2003/11/14 | 234 | 234 | 227 | 229 | 143,000 |
| 2003/11/13 | 235 | 238 | 230 | 234 | 172,000 |
| 2003/11/12 | 236 | 238 | 225 | 227 | 163,000 |
| 2003/11/11 | 248 | 248 | 233 | 242 | 255,000 |
| 2003/11/10 | 245 | 252 | 245 | 250 | 86,000 |
| 2003/11/07 | 250 | 250 | 245 | 248 | 117,000 |
| 2003/11/06 | 250 | 253 | 245 | 248 | 107,000 |
| 2003/11/05 | 253 | 254 | 247 | 250 | 53,000 |
| 2003/11/04 | 250 | 253 | 245 | 251 | 66,000 |
| 2003/10/31 | 251 | 251 | 246 | 248 | 39,000 |
| 2003/10/30 | 249 | 251 | 249 | 250 | 43,000 |
| 2003/10/29 | 253 | 256 | 248 | 249 | 80,000 |
| 2003/10/28 | 244 | 249 | 244 | 247 | 69,000 |
| 2003/10/27 | 249 | 249 | 243 | 243 | 92,000 |
| 2003/10/24 | 251 | 254 | 245 | 249 | 100,000 |
| 2003/10/23 | 257 | 258 | 246 | 249 | 168,000 |
| 2003/10/22 | 270 | 272 | 262 | 262 | 155,000 |
| 2003/10/21 | 278 | 278 | 270 | 272 | 258,000 |
| 2003/10/20 | 274 | 275 | 267 | 275 | 239,000 |
| 2003/10/17 | 275 | 275 | 265 | 270 | 232,000 |
| 2003/10/16 | 265 | 272 | 263 | 270 | 401,000 |
| 2003/10/15 | 255 | 262 | 254 | 262 | 134,000 |
| 2003/10/14 | 263 | 263 | 254 | 254 | 89,000 |
| 2003/10/10 | 257 | 258 | 253 | 254 | 245,000 |
| 2003/10/09 | 261 | 261 | 254 | 257 | 85,000 |
| 2003/10/08 | 261 | 262 | 258 | 260 | 92,000 |
| 2003/10/07 | 264 | 264 | 258 | 263 | 151,000 |
| 2003/10/06 | 272 | 272 | 261 | 263 | 233,000 |
| 2003/10/03 | 256 | 267 | 255 | 267 | 244,000 |
| 2003/10/02 | 256 | 258 | 252 | 256 | 139,000 |
| 2003/10/01 | 252 | 260 | 251 | 252 | 231,000 |
| 2003/09/30 | 258 | 261 | 255 | 257 | 89,000 |
| 2003/09/29 | 254 | 261 | 254 | 260 | 107,000 |
| 2003/09/26 | 253 | 259 | 246 | 254 | 103,000 |
| 2003/09/25 | 261 | 263 | 252 | 254 | 181,000 |
| 2003/09/24 | 273 | 277 | 266 | 269 | 191,000 |
| 2003/09/22 | 267 | 276 | 267 | 276 | 261,000 |
| 2003/09/19 | 285 | 287 | 276 | 282 | 487,000 |
| 2003/09/18 | 271 | 282 | 271 | 281 | 559,000 |
| 2003/09/17 | 273 | 275 | 270 | 271 | 230,000 |
| 2003/09/16 | 273 | 275 | 269 | 271 | 106,000 |
| 2003/09/12 | 273 | 273 | 268 | 271 | 215,000 |
| 2003/09/11 | 271 | 271 | 266 | 266 | 134,000 |
| 2003/09/10 | 272 | 275 | 270 | 270 | 117,000 |
| 2003/09/09 | 275 | 278 | 272 | 272 | 303,000 |
| 2003/09/08 | 275 | 282 | 267 | 267 | 411,000 |
| 2003/09/05 | 275 | 287 | 273 | 282 | 810,000 |
| 2003/09/04 | 271 | 279 | 267 | 276 | 276,000 |
| 2003/09/03 | 284 | 284 | 271 | 273 | 247,000 |
| 2003/09/02 | 287 | 287 | 276 | 280 | 442,000 |
| 2003/09/01 | 280 | 286 | 278 | 285 | 590,000 |
| 2003/08/29 | 282 | 284 | 278 | 281 | 450,000 |
| 2003/08/28 | 288 | 298 | 284 | 284 | 978,000 |
| 2003/08/27 | 292 | 308 | 290 | 290 | 6,374,000 |
| 2003/08/26 | 274 | 283 | 263 | 283 | 1,828,000 |
| 2003/08/25 | 251 | 274 | 248 | 274 | 1,226,000 |
| 2003/08/22 | 254 | 254 | 246 | 246 | 190,000 |
| 2003/08/21 | 247 | 253 | 246 | 252 | 183,000 |
| 2003/08/20 | 254 | 254 | 247 | 247 | 172,000 |
| 2003/08/19 | 251 | 253 | 249 | 250 | 300,000 |
| 2003/08/18 | 244 | 247 | 243 | 247 | 171,000 |
| 2003/08/15 | 243 | 243 | 240 | 241 | 156,000 |
| 2003/08/14 | 233 | 241 | 233 | 240 | 163,000 |
| 2003/08/13 | 228 | 233 | 228 | 233 | 66,000 |
| 2003/08/12 | 227 | 229 | 226 | 229 | 69,000 |
| 2003/08/11 | 225 | 227 | 223 | 227 | 41,000 |
| 2003/08/08 | 224 | 229 | 224 | 226 | 108,000 |
| 2003/08/07 | 230 | 232 | 229 | 229 | 62,000 |
| 2003/08/06 | 233 | 234 | 230 | 233 | 120,000 |
| 2003/08/05 | 238 | 240 | 235 | 238 | 155,000 |
| 2003/08/04 | 241 | 242 | 238 | 240 | 126,000 |
| 2003/08/01 | 241 | 242 | 239 | 242 | 207,000 |
| 2003/07/31 | 239 | 239 | 229 | 236 | 168,000 |
| 2003/07/30 | 236 | 237 | 234 | 234 | 131,000 |
| 2003/07/29 | 236 | 238 | 234 | 236 | 155,000 |
| 2003/07/28 | 234 | 235 | 231 | 232 | 144,000 |
| 2003/07/25 | 229 | 234 | 228 | 228 | 111,000 |
| 2003/07/24 | 237 | 237 | 226 | 227 | 196,000 |
| 2003/07/23 | 218 | 231 | 218 | 231 | 181,000 |
| 2003/07/22 | 222 | 222 | 216 | 217 | 115,000 |
| 2003/07/18 | 213 | 227 | 213 | 218 | 130,000 |
| 2003/07/17 | 230 | 231 | 213 | 218 | 344,000 |
| 2003/07/16 | 242 | 243 | 233 | 237 | 189,000 |
| 2003/07/15 | 238 | 245 | 238 | 241 | 184,000 |
| 2003/07/14 | 239 | 240 | 235 | 238 | 140,000 |
| 2003/07/11 | 241 | 245 | 236 | 239 | 155,000 |
| 2003/07/10 | 240 | 247 | 239 | 245 | 303,000 |
| 2003/07/09 | 233 | 241 | 230 | 239 | 162,000 |
| 2003/07/08 | 247 | 248 | 232 | 233 | 295,000 |
| 2003/07/07 | 241 | 247 | 241 | 241 | 300,000 |
| 2003/07/04 | 234 | 238 | 224 | 236 | 524,000 |
| 2003/07/03 | 255 | 255 | 238 | 239 | 366,000 |
| 2003/07/02 | 260 | 261 | 252 | 256 | 460,000 |
| 2003/07/01 | 250 | 259 | 246 | 257 | 635,000 |
| 2003/06/30 | 262 | 262 | 254 | 254 | 341,000 |
| 2003/06/27 | 267 | 272 | 263 | 264 | 1,226,000 |
| 2003/06/26 | 244 | 265 | 244 | 261 | 1,622,000 |
| 2003/06/25 | 237 | 245 | 236 | 243 | 385,000 |
| 2003/06/24 | 245 | 246 | 237 | 237 | 299,000 |
| 2003/06/23 | 244 | 255 | 242 | 247 | 505,000 |
| 2003/06/20 | 240 | 240 | 232 | 240 | 268,000 |
| 2003/06/19 | 245 | 245 | 235 | 240 | 328,000 |
| 2003/06/18 | 240 | 245 | 234 | 240 | 692,000 |
| 2003/06/17 | 262 | 266 | 234 | 244 | 935,000 |
| 2003/06/16 | 254 | 262 | 254 | 261 | 565,000 |
| 2003/06/13 | 254 | 265 | 251 | 258 | 976,000 |
| 2003/06/12 | 271 | 275 | 248 | 251 | 1,618,000 |
| 2003/06/11 | 285 | 288 | 271 | 273 | 1,395,000 |
| 2003/06/10 | 285 | 290 | 281 | 285 | 993,000 |
| 2003/06/09 | 287 | 296 | 281 | 287 | 2,374,000 |
| 2003/06/06 | 284 | 294 | 278 | 287 | 2,862,000 |
| 2003/06/05 | 264 | 289 | 261 | 289 | 6,511,000 |
| 2003/06/04 | 253 | 267 | 250 | 261 | 1,909,000 |
| 2003/06/03 | 256 | 257 | 247 | 254 | 1,194,000 |
| 2003/06/02 | 253 | 259 | 246 | 255 | 2,946,000 |
| 2003/05/30 | 226 | 244 | 224 | 238 | 2,477,000 |
| 2003/05/29 | 215 | 229 | 213 | 226 | 1,987,000 |
| 2003/05/28 | 219 | 219 | 212 | 216 | 460,000 |
| 2003/05/27 | 213 | 226 | 207 | 219 | 1,887,000 |
| 2003/05/26 | 200 | 222 | 196 | 214 | 1,724,000 |
| 2003/05/23 | 188 | 208 | 188 | 199 | 2,604,000 |
| 2003/05/22 | 173 | 178 | 173 | 176 | 88,000 |
| 2003/05/21 | 177 | 178 | 173 | 173 | 42,000 |
| 2003/05/20 | 173 | 176 | 173 | 176 | 83,000 |
| 2003/05/19 | 180 | 180 | 172 | 176 | 99,000 |
| 2003/05/16 | 177 | 182 | 175 | 182 | 82,000 |
| 2003/05/15 | 182 | 183 | 177 | 177 | 267,000 |
| 2003/05/14 | 175 | 183 | 173 | 182 | 501,000 |
| 2003/05/13 | 173 | 175 | 171 | 173 | 56,000 |
| 2003/05/12 | 170 | 174 | 169 | 172 | 61,000 |
| 2003/05/09 | 167 | 170 | 166 | 170 | 66,000 |
| 2003/05/08 | 173 | 173 | 167 | 170 | 35,000 |
| 2003/05/07 | 174 | 175 | 170 | 170 | 106,000 |
| 2003/05/06 | 173 | 179 | 173 | 175 | 155,000 |
| 2003/05/02 | 165 | 174 | 163 | 174 | 203,000 |
| 2003/05/01 | 168 | 168 | 164 | 164 | 33,000 |
| 2003/04/30 | 159 | 167 | 159 | 164 | 59,000 |
| 2003/04/28 | 158 | 164 | 158 | 162 | 51,000 |
| 2003/04/25 | 161 | 164 | 159 | 160 | 55,000 |
| 2003/04/24 | 166 | 166 | 165 | 165 | 69,000 |
| 2003/04/23 | 167 | 169 | 167 | 169 | 83,000 |
| 2003/04/22 | 178 | 178 | 169 | 170 | 144,000 |
| 2003/04/21 | 174 | 179 | 173 | 177 | 715,000 |
| 2003/04/18 | 160 | 172 | 160 | 170 | 345,000 |
| 2003/04/17 | 162 | 162 | 160 | 161 | 47,000 |
| 2003/04/16 | 160 | 161 | 153 | 161 | 138,000 |
| 2003/04/15 | 153 | 160 | 153 | 160 | 50,000 |
| 2003/04/14 | 159 | 160 | 157 | 158 | 36,000 |
| 2003/04/11 | 158 | 164 | 158 | 159 | 97,000 |
| 2003/04/10 | 162 | 165 | 158 | 160 | 79,000 |
| 2003/04/09 | 153 | 168 | 153 | 161 | 420,000 |
| 2003/04/08 | 154 | 154 | 151 | 153 | 37,000 |
| 2003/04/07 | 151 | 153 | 151 | 153 | 48,000 |
| 2003/04/04 | 151 | 153 | 146 | 152 | 52,000 |
| 2003/04/03 | 151 | 152 | 150 | 151 | 48,000 |
| 2003/04/02 | 150 | 150 | 147 | 150 | 13,000 |
| 2003/04/01 | 150 | 150 | 148 | 150 | 31,000 |
| 2003/03/31 | 154 | 154 | 150 | 150 | 40,000 |
| 2003/03/28 | 153 | 154 | 151 | 154 | 75,000 |
| 2003/03/27 | 151 | 152 | 146 | 152 | 33,000 |
| 2003/03/26 | 150 | 152 | 147 | 152 | 52,000 |
| 2003/03/25 | 151 | 154 | 150 | 154 | 64,000 |
| 2003/03/24 | 153 | 156 | 153 | 155 | 32,000 |
| 2003/03/20 | 153 | 153 | 150 | 152 | 56,000 |
| 2003/03/19 | 147 | 148 | 146 | 148 | 17,000 |
| 2003/03/18 | 148 | 151 | 145 | 146 | 56,000 |
| 2003/03/17 | 152 | 152 | 145 | 145 | 42,000 |
| 2003/03/14 | 147 | 152 | 145 | 148 | 155,000 |
| 2003/03/13 | 148 | 154 | 146 | 147 | 29,000 |
| 2003/03/12 | 147 | 149 | 146 | 147 | 56,000 |
| 2003/03/11 | 148 | 151 | 146 | 147 | 49,000 |
| 2003/03/10 | 149 | 150 | 147 | 150 | 48,000 |
| 2003/03/07 | 158 | 161 | 150 | 151 | 88,000 |
| 2003/03/06 | 164 | 164 | 158 | 158 | 48,000 |
| 2003/03/05 | 162 | 163 | 160 | 162 | 79,000 |
| 2003/03/04 | 165 | 165 | 161 | 163 | 110,000 |
| 2003/03/03 | 154 | 165 | 152 | 165 | 260,000 |
| 2003/02/28 | 152 | 153 | 148 | 151 | 60,000 |
| 2003/02/27 | 149 | 153 | 149 | 153 | 41,000 |
| 2003/02/26 | 151 | 151 | 146 | 149 | 55,000 |
| 2003/02/25 | 155 | 155 | 150 | 151 | 96,000 |
| 2003/02/24 | 156 | 160 | 155 | 156 | 89,000 |
| 2003/02/21 | 156 | 157 | 154 | 154 | 91,000 |
| 2003/02/20 | 156 | 157 | 154 | 157 | 102,000 |
| 2003/02/19 | 155 | 157 | 155 | 155 | 47,000 |
| 2003/02/18 | 156 | 157 | 151 | 155 | 120,000 |
| 2003/02/17 | 156 | 157 | 155 | 155 | 116,000 |
| 2003/02/14 | 151 | 156 | 149 | 154 | 173,000 |
| 2003/02/13 | 146 | 152 | 146 | 150 | 169,000 |
| 2003/02/12 | 146 | 152 | 145 | 152 | 183,000 |
| 2003/02/10 | 145 | 145 | 142 | 143 | 39,000 |
| 2003/02/07 | 148 | 148 | 144 | 145 | 18,000 |
| 2003/02/06 | 147 | 148 | 143 | 147 | 84,000 |
| 2003/02/05 | 140 | 149 | 140 | 147 | 441,000 |
| 2003/02/04 | 140 | 140 | 138 | 140 | 36,000 |
| 2003/02/03 | 138 | 139 | 138 | 138 | 26,000 |
| 2003/01/31 | 138 | 138 | 134 | 134 | 58,000 |
| 2003/01/30 | 138 | 138 | 135 | 136 | 33,000 |
| 2003/01/29 | 140 | 140 | 137 | 137 | 109,000 |
| 2003/01/28 | 139 | 141 | 139 | 139 | 23,000 |
| 2003/01/27 | 144 | 144 | 138 | 141 | 38,000 |
| 2003/01/24 | 141 | 147 | 141 | 145 | 146,000 |
| 2003/01/23 | 140 | 142 | 139 | 141 | 51,000 |
| 2003/01/22 | 143 | 143 | 139 | 140 | 122,000 |
| 2003/01/21 | 142 | 143 | 140 | 142 | 43,000 |
| 2003/01/20 | 141 | 142 | 138 | 142 | 122,000 |
| 2003/01/17 | 137 | 141 | 137 | 139 | 132,000 |
| 2003/01/16 | 135 | 135 | 134 | 135 | 127,000 |
| 2003/01/15 | 135 | 136 | 133 | 136 | 102,000 |
| 2003/01/14 | 133 | 134 | 131 | 133 | 84,000 |
| 2003/01/10 | 132 | 135 | 132 | 135 | 28,000 |
| 2003/01/09 | 133 | 133 | 132 | 133 | 52,000 |
| 2003/01/08 | 136 | 136 | 134 | 134 | 45,000 |
| 2003/01/07 | 137 | 137 | 134 | 137 | 23,000 |
| 2003/01/06 | 136 | 138 | 136 | 137 | 25,000 |