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 |
---|---|---|---|---|---|
2004/12/30 | 326 | 326 | 316 | 321 | 360,000 |
2004/12/29 | 334 | 337 | 319 | 323 | 1,126,000 |
2004/12/28 | 340 | 341 | 321 | 329 | 2,349,000 |
2004/12/27 | 329 | 363 | 319 | 345 | 6,324,000 |
2004/12/24 | 345 | 351 | 323 | 332 | 8,377,000 |
2004/12/22 | 284 | 345 | 284 | 333 | 14,684,000 |
2004/12/21 | 277 | 280 | 275 | 279 | 509,000 |
2004/12/20 | 273 | 276 | 273 | 273 | 182,000 |
2004/12/17 | 272 | 275 | 272 | 274 | 123,000 |
2004/12/16 | 271 | 275 | 270 | 275 | 183,000 |
2004/12/15 | 278 | 278 | 272 | 273 | 130,000 |
2004/12/14 | 279 | 279 | 271 | 276 | 386,000 |
2004/12/13 | 283 | 283 | 279 | 280 | 115,000 |
2004/12/10 | 284 | 284 | 278 | 280 | 478,000 |
2004/12/09 | 286 | 287 | 281 | 282 | 303,000 |
2004/12/08 | 280 | 281 | 276 | 281 | 130,000 |
2004/12/07 | 276 | 286 | 276 | 283 | 193,000 |
2004/12/06 | 284 | 284 | 279 | 279 | 86,000 |
2004/12/03 | 287 | 287 | 283 | 286 | 221,000 |
2004/12/02 | 277 | 292 | 277 | 285 | 724,000 |
2004/12/01 | 279 | 280 | 275 | 280 | 106,000 |
2004/11/30 | 276 | 280 | 274 | 279 | 131,000 |
2004/11/29 | 277 | 280 | 276 | 280 | 78,000 |
2004/11/26 | 275 | 283 | 272 | 275 | 345,000 |
2004/11/25 | 272 | 274 | 267 | 274 | 82,000 |
2004/11/24 | 267 | 272 | 267 | 268 | 112,000 |
2004/11/22 | 269 | 271 | 262 | 266 | 279,000 |
2004/11/19 | 278 | 278 | 272 | 273 | 121,000 |
2004/11/18 | 273 | 280 | 273 | 280 | 167,000 |
2004/11/17 | 279 | 280 | 276 | 278 | 83,000 |
2004/11/16 | 277 | 281 | 277 | 279 | 172,000 |
2004/11/15 | 274 | 277 | 272 | 276 | 168,000 |
2004/11/12 | 278 | 278 | 271 | 276 | 454,000 |
2004/11/11 | 277 | 284 | 276 | 284 | 140,000 |
2004/11/10 | 285 | 286 | 279 | 280 | 164,000 |
2004/11/09 | 285 | 286 | 281 | 286 | 152,000 |
2004/11/08 | 288 | 288 | 283 | 287 | 141,000 |
2004/11/05 | 295 | 295 | 287 | 288 | 259,000 |
2004/11/04 | 283 | 290 | 280 | 288 | 239,000 |
2004/11/02 | 277 | 280 | 275 | 280 | 102,000 |
2004/11/01 | 282 | 286 | 276 | 280 | 172,000 |
2004/10/29 | 280 | 287 | 280 | 287 | 191,000 |
2004/10/28 | 283 | 288 | 280 | 287 | 245,000 |
2004/10/27 | 286 | 287 | 279 | 281 | 98,000 |
2004/10/26 | 281 | 288 | 278 | 285 | 175,000 |
2004/10/25 | 273 | 286 | 273 | 285 | 235,000 |
2004/10/22 | 285 | 288 | 278 | 284 | 463,000 |
2004/10/21 | 287 | 289 | 277 | 280 | 260,000 |
2004/10/20 | 290 | 292 | 278 | 292 | 358,000 |
2004/10/19 | 294 | 297 | 290 | 295 | 291,000 |
2004/10/18 | 299 | 299 | 287 | 294 | 184,000 |
2004/10/15 | 284 | 298 | 283 | 294 | 502,000 |
2004/10/14 | 307 | 313 | 293 | 295 | 403,000 |
2004/10/13 | 320 | 327 | 309 | 309 | 2,592,000 |
2004/10/12 | 303 | 312 | 299 | 310 | 770,000 |
2004/10/08 | 295 | 304 | 295 | 304 | 486,000 |
2004/10/07 | 307 | 307 | 296 | 296 | 249,000 |
2004/10/06 | 291 | 304 | 288 | 299 | 272,000 |
2004/10/05 | 303 | 307 | 291 | 296 | 558,000 |
2004/10/04 | 298 | 308 | 294 | 305 | 309,000 |
2004/10/01 | 300 | 301 | 291 | 297 | 433,000 |
2004/09/30 | 310 | 312 | 303 | 305 | 649,000 |
2004/09/29 | 300 | 315 | 289 | 311 | 1,264,000 |
2004/09/28 | 295 | 310 | 289 | 300 | 1,751,000 |
2004/09/27 | 328 | 336 | 286 | 305 | 2,733,000 |
2004/09/24 | 271 | 345 | 271 | 315 | 4,961,000 |
2004/09/22 | 274 | 284 | 274 | 281 | 169,000 |
2004/09/21 | 273 | 276 | 271 | 276 | 127,000 |
2004/09/17 | 282 | 282 | 276 | 278 | 150,000 |
2004/09/16 | 279 | 284 | 275 | 282 | 239,000 |
2004/09/15 | 292 | 296 | 286 | 286 | 895,000 |
2004/09/14 | 276 | 287 | 276 | 287 | 456,000 |
2004/09/13 | 275 | 279 | 274 | 276 | 137,000 |
2004/09/10 | 278 | 279 | 275 | 279 | 221,000 |
2004/09/09 | 276 | 280 | 276 | 279 | 289,000 |
2004/09/08 | 281 | 284 | 277 | 278 | 211,000 |
2004/09/07 | 279 | 286 | 277 | 281 | 352,000 |
2004/09/06 | 280 | 280 | 275 | 279 | 248,000 |
2004/09/03 | 272 | 282 | 271 | 279 | 1,031,000 |
2004/09/02 | 254 | 271 | 254 | 267 | 817,000 |
2004/09/01 | 255 | 258 | 253 | 253 | 197,000 |
2004/08/31 | 249 | 254 | 249 | 253 | 126,000 |
2004/08/30 | 248 | 250 | 247 | 249 | 92,000 |
2004/08/27 | 246 | 248 | 245 | 247 | 31,000 |
2004/08/26 | 248 | 248 | 246 | 246 | 111,000 |
2004/08/25 | 243 | 247 | 242 | 245 | 91,000 |
2004/08/24 | 243 | 245 | 243 | 244 | 46,000 |
2004/08/23 | 244 | 245 | 243 | 244 | 54,000 |
2004/08/20 | 241 | 242 | 241 | 241 | 35,000 |
2004/08/19 | 237 | 241 | 237 | 240 | 35,000 |
2004/08/18 | 235 | 238 | 235 | 238 | 40,000 |
2004/08/17 | 239 | 239 | 236 | 238 | 72,000 |
2004/08/16 | 239 | 239 | 235 | 235 | 32,000 |
2004/08/13 | 237 | 240 | 235 | 240 | 162,000 |
2004/08/12 | 239 | 240 | 238 | 240 | 129,000 |
2004/08/11 | 232 | 236 | 232 | 234 | 80,000 |
2004/08/10 | 230 | 232 | 230 | 232 | 46,000 |
2004/08/09 | 233 | 233 | 230 | 232 | 47,000 |
2004/08/06 | 234 | 236 | 232 | 235 | 75,000 |
2004/08/05 | 238 | 239 | 233 | 237 | 45,000 |
2004/08/04 | 241 | 241 | 233 | 238 | 65,000 |
2004/08/03 | 245 | 245 | 241 | 242 | 31,000 |
2004/08/02 | 243 | 245 | 243 | 245 | 24,000 |
2004/07/30 | 245 | 245 | 241 | 245 | 83,000 |
2004/07/29 | 244 | 244 | 239 | 241 | 56,000 |
2004/07/28 | 240 | 242 | 240 | 241 | 49,000 |
2004/07/27 | 242 | 244 | 240 | 240 | 63,000 |
2004/07/26 | 241 | 243 | 241 | 241 | 48,000 |
2004/07/23 | 248 | 249 | 245 | 246 | 72,000 |
2004/07/22 | 248 | 249 | 245 | 245 | 32,000 |
2004/07/21 | 249 | 249 | 245 | 249 | 49,000 |
2004/07/20 | 252 | 252 | 245 | 247 | 82,000 |
2004/07/16 | 247 | 251 | 246 | 251 | 79,000 |
2004/07/15 | 246 | 247 | 245 | 245 | 61,000 |
2004/07/14 | 250 | 251 | 246 | 246 | 84,000 |
2004/07/13 | 250 | 251 | 248 | 250 | 35,000 |
2004/07/12 | 251 | 251 | 247 | 248 | 37,000 |
2004/07/09 | 246 | 247 | 242 | 246 | 98,000 |
2004/07/08 | 246 | 250 | 246 | 249 | 61,000 |
2004/07/07 | 248 | 248 | 245 | 246 | 60,000 |
2004/07/06 | 249 | 252 | 248 | 249 | 107,000 |
2004/07/05 | 249 | 251 | 246 | 251 | 73,000 |
2004/07/02 | 251 | 251 | 248 | 249 | 58,000 |
2004/07/01 | 251 | 253 | 249 | 251 | 87,000 |
2004/06/30 | 251 | 253 | 250 | 251 | 56,000 |
2004/06/29 | 253 | 253 | 250 | 250 | 52,000 |
2004/06/28 | 250 | 253 | 249 | 253 | 92,000 |
2004/06/25 | 249 | 252 | 245 | 249 | 114,000 |
2004/06/24 | 244 | 248 | 242 | 248 | 104,000 |
2004/06/23 | 249 | 249 | 242 | 244 | 208,000 |
2004/06/22 | 251 | 251 | 248 | 249 | 51,000 |
2004/06/21 | 259 | 259 | 249 | 251 | 109,000 |
2004/06/18 | 249 | 251 | 248 | 249 | 70,000 |
2004/06/17 | 258 | 258 | 250 | 252 | 92,000 |
2004/06/16 | 256 | 257 | 255 | 255 | 83,000 |
2004/06/15 | 256 | 256 | 254 | 254 | 69,000 |
2004/06/14 | 259 | 259 | 255 | 256 | 56,000 |
2004/06/11 | 253 | 263 | 253 | 255 | 337,000 |
2004/06/10 | 248 | 253 | 245 | 252 | 208,000 |
2004/06/09 | 247 | 251 | 244 | 250 | 169,000 |
2004/06/08 | 246 | 246 | 242 | 243 | 98,000 |
2004/06/07 | 242 | 247 | 242 | 244 | 77,000 |
2004/06/04 | 241 | 242 | 240 | 241 | 42,000 |
2004/06/03 | 243 | 245 | 238 | 240 | 82,000 |
2004/06/02 | 243 | 244 | 243 | 243 | 58,000 |
2004/06/01 | 244 | 245 | 243 | 244 | 34,000 |
2004/05/31 | 243 | 246 | 240 | 242 | 65,000 |
2004/05/28 | 241 | 244 | 239 | 243 | 47,000 |
2004/05/27 | 244 | 244 | 239 | 240 | 55,000 |
2004/05/26 | 245 | 245 | 242 | 244 | 86,000 |
2004/05/25 | 243 | 248 | 241 | 244 | 64,000 |
2004/05/24 | 250 | 250 | 242 | 244 | 125,000 |
2004/05/21 | 237 | 243 | 236 | 241 | 104,000 |
2004/05/20 | 243 | 244 | 238 | 239 | 68,000 |
2004/05/19 | 232 | 243 | 231 | 238 | 135,000 |
2004/05/18 | 221 | 234 | 221 | 228 | 107,000 |
2004/05/17 | 230 | 232 | 221 | 221 | 129,000 |
2004/05/14 | 237 | 241 | 232 | 232 | 145,000 |
2004/05/13 | 231 | 244 | 231 | 235 | 188,000 |
2004/05/12 | 234 | 238 | 232 | 235 | 178,000 |
2004/05/11 | 231 | 236 | 216 | 229 | 357,000 |
2004/05/10 | 258 | 258 | 231 | 231 | 387,000 |
2004/05/07 | 256 | 264 | 256 | 261 | 103,000 |
2004/05/06 | 269 | 273 | 266 | 266 | 101,000 |
2004/04/30 | 276 | 277 | 272 | 274 | 100,000 |
2004/04/28 | 282 | 282 | 278 | 278 | 107,000 |
2004/04/27 | 282 | 283 | 276 | 281 | 126,000 |
2004/04/26 | 289 | 289 | 285 | 287 | 116,000 |
2004/04/23 | 290 | 293 | 286 | 290 | 215,000 |
2004/04/22 | 294 | 294 | 287 | 287 | 222,000 |
2004/04/21 | 285 | 291 | 280 | 288 | 144,000 |
2004/04/20 | 283 | 287 | 279 | 286 | 165,000 |
2004/04/19 | 292 | 293 | 276 | 283 | 224,000 |
2004/04/16 | 291 | 293 | 287 | 290 | 251,000 |
2004/04/15 | 303 | 309 | 284 | 290 | 1,441,000 |
2004/04/14 | 275 | 291 | 275 | 291 | 1,098,000 |
2004/04/13 | 277 | 277 | 273 | 276 | 252,000 |
2004/04/12 | 269 | 277 | 269 | 277 | 105,000 |
2004/04/09 | 276 | 277 | 271 | 273 | 153,000 |
2004/04/08 | 279 | 281 | 275 | 279 | 226,000 |
2004/04/07 | 277 | 279 | 274 | 279 | 170,000 |
2004/04/06 | 281 | 281 | 278 | 279 | 230,000 |
2004/04/05 | 283 | 284 | 281 | 281 | 252,000 |
2004/04/02 | 282 | 282 | 279 | 281 | 225,000 |
2004/04/01 | 279 | 285 | 278 | 279 | 672,000 |
2004/03/31 | 276 | 277 | 272 | 275 | 167,000 |
2004/03/30 | 277 | 277 | 272 | 273 | 254,000 |
2004/03/29 | 275 | 275 | 270 | 275 | 400,000 |
2004/03/26 | 281 | 284 | 265 | 271 | 628,000 |
2004/03/25 | 280 | 280 | 274 | 278 | 763,000 |
2004/03/24 | 262 | 277 | 262 | 276 | 1,269,000 |
2004/03/23 | 262 | 263 | 259 | 261 | 165,000 |
2004/03/22 | 263 | 263 | 259 | 260 | 145,000 |
2004/03/19 | 263 | 263 | 260 | 261 | 83,000 |
2004/03/18 | 267 | 267 | 260 | 262 | 432,000 |
2004/03/17 | 263 | 265 | 261 | 263 | 225,000 |
2004/03/16 | 262 | 264 | 260 | 262 | 153,000 |
2004/03/15 | 257 | 262 | 256 | 262 | 230,000 |
2004/03/12 | 252 | 255 | 251 | 253 | 204,000 |
2004/03/11 | 257 | 258 | 251 | 257 | 176,000 |
2004/03/10 | 265 | 268 | 260 | 260 | 422,000 |
2004/03/09 | 261 | 265 | 261 | 265 | 544,000 |
2004/03/08 | 259 | 262 | 257 | 259 | 210,000 |
2004/03/05 | 260 | 261 | 251 | 256 | 241,000 |
2004/03/04 | 252 | 262 | 252 | 257 | 626,000 |
2004/03/03 | 251 | 251 | 245 | 248 | 156,000 |
2004/03/02 | 253 | 253 | 242 | 248 | 359,000 |
2004/03/01 | 242 | 258 | 242 | 251 | 925,000 |
2004/02/27 | 234 | 242 | 232 | 242 | 412,000 |
2004/02/26 | 234 | 235 | 232 | 234 | 135,000 |
2004/02/25 | 234 | 237 | 233 | 234 | 124,000 |
2004/02/24 | 239 | 239 | 235 | 236 | 124,000 |
2004/02/23 | 241 | 241 | 238 | 239 | 74,000 |
2004/02/20 | 241 | 244 | 239 | 241 | 98,000 |
2004/02/19 | 244 | 244 | 241 | 242 | 101,000 |
2004/02/18 | 242 | 244 | 240 | 241 | 166,000 |
2004/02/17 | 240 | 241 | 237 | 241 | 100,000 |
2004/02/16 | 240 | 241 | 236 | 237 | 111,000 |
2004/02/13 | 238 | 240 | 235 | 238 | 63,000 |
2004/02/12 | 235 | 237 | 234 | 236 | 59,000 |
2004/02/10 | 236 | 238 | 233 | 233 | 63,000 |
2004/02/09 | 236 | 236 | 232 | 232 | 34,000 |
2004/02/06 | 237 | 237 | 232 | 232 | 31,000 |
2004/02/05 | 233 | 233 | 231 | 232 | 53,000 |
2004/02/04 | 239 | 239 | 233 | 233 | 65,000 |
2004/02/03 | 239 | 240 | 234 | 239 | 118,000 |
2004/02/02 | 238 | 238 | 234 | 237 | 35,000 |
2004/01/30 | 234 | 239 | 234 | 236 | 92,000 |
2004/01/29 | 236 | 237 | 232 | 233 | 107,000 |
2004/01/28 | 238 | 242 | 231 | 240 | 119,000 |
2004/01/27 | 248 | 248 | 242 | 242 | 126,000 |
2004/01/26 | 247 | 252 | 247 | 248 | 140,000 |
2004/01/23 | 250 | 260 | 250 | 251 | 816,000 |
2004/01/22 | 239 | 247 | 238 | 245 | 282,000 |
2004/01/21 | 235 | 237 | 235 | 235 | 72,000 |
2004/01/20 | 234 | 239 | 234 | 235 | 172,000 |
2004/01/19 | 239 | 239 | 234 | 234 | 125,000 |
2004/01/16 | 236 | 236 | 234 | 234 | 64,000 |
2004/01/15 | 239 | 240 | 233 | 233 | 113,000 |
2004/01/14 | 238 | 238 | 236 | 237 | 55,000 |
2004/01/13 | 240 | 241 | 238 | 238 | 78,000 |
2004/01/09 | 237 | 238 | 234 | 237 | 146,000 |
2004/01/08 | 236 | 237 | 233 | 235 | 117,000 |
2004/01/07 | 226 | 234 | 226 | 231 | 75,000 |
2004/01/06 | 235 | 237 | 226 | 229 | 74,000 |
2004/01/05 | 237 | 238 | 233 | 233 | 32,000 |