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 |
|---|---|---|---|---|---|
| 2005/12/30 | 616 | 616 | 606 | 610 | 188,000 |
| 2005/12/29 | 619 | 626 | 616 | 616 | 159,000 |
| 2005/12/28 | 622 | 631 | 615 | 624 | 296,000 |
| 2005/12/27 | 630 | 630 | 623 | 627 | 212,000 |
| 2005/12/26 | 637 | 639 | 620 | 631 | 399,000 |
| 2005/12/22 | 645 | 646 | 634 | 638 | 334,000 |
| 2005/12/21 | 643 | 649 | 635 | 638 | 333,000 |
| 2005/12/20 | 635 | 655 | 635 | 640 | 666,000 |
| 2005/12/19 | 650 | 653 | 627 | 630 | 1,050,000 |
| 2005/12/16 | 593 | 685 | 587 | 658 | 3,276,000 |
| 2005/12/15 | 590 | 610 | 578 | 585 | 983,000 |
| 2005/12/14 | 640 | 640 | 593 | 604 | 2,944,000 |
| 2005/12/13 | 527 | 545 | 525 | 540 | 484,000 |
| 2005/12/12 | 508 | 522 | 508 | 520 | 476,000 |
| 2005/12/09 | 509 | 509 | 501 | 504 | 210,000 |
| 2005/12/08 | 507 | 507 | 494 | 500 | 198,000 |
| 2005/12/07 | 517 | 517 | 507 | 515 | 236,000 |
| 2005/12/06 | 524 | 525 | 518 | 518 | 304,000 |
| 2005/12/05 | 525 | 527 | 515 | 524 | 378,000 |
| 2005/12/02 | 518 | 520 | 510 | 520 | 361,000 |
| 2005/12/01 | 498 | 517 | 495 | 515 | 661,000 |
| 2005/11/30 | 489 | 497 | 488 | 488 | 479,000 |
| 2005/11/29 | 481 | 484 | 479 | 484 | 401,000 |
| 2005/11/28 | 486 | 486 | 479 | 484 | 187,000 |
| 2005/11/25 | 477 | 486 | 467 | 481 | 162,000 |
| 2005/11/24 | 486 | 491 | 479 | 482 | 317,000 |
| 2005/11/22 | 485 | 488 | 478 | 486 | 161,000 |
| 2005/11/21 | 490 | 492 | 486 | 486 | 148,000 |
| 2005/11/18 | 507 | 507 | 490 | 492 | 229,000 |
| 2005/11/17 | 495 | 502 | 493 | 499 | 143,000 |
| 2005/11/16 | 490 | 495 | 484 | 494 | 276,000 |
| 2005/11/15 | 497 | 510 | 485 | 504 | 281,000 |
| 2005/11/14 | 500 | 529 | 497 | 510 | 898,000 |
| 2005/11/11 | 473 | 497 | 470 | 490 | 778,000 |
| 2005/11/10 | 470 | 470 | 461 | 463 | 180,000 |
| 2005/11/09 | 483 | 483 | 473 | 473 | 180,000 |
| 2005/11/08 | 478 | 485 | 472 | 481 | 295,000 |
| 2005/11/07 | 470 | 479 | 470 | 477 | 177,000 |
| 2005/11/04 | 471 | 476 | 461 | 475 | 212,000 |
| 2005/11/02 | 470 | 470 | 458 | 466 | 342,000 |
| 2005/11/01 | 475 | 490 | 471 | 480 | 869,000 |
| 2005/10/31 | 437 | 445 | 433 | 440 | 327,000 |
| 2005/10/28 | 434 | 435 | 431 | 434 | 136,000 |
| 2005/10/27 | 433 | 438 | 427 | 435 | 259,000 |
| 2005/10/26 | 422 | 433 | 422 | 431 | 282,000 |
| 2005/10/25 | 422 | 426 | 421 | 421 | 141,000 |
| 2005/10/24 | 425 | 425 | 418 | 420 | 103,000 |
| 2005/10/21 | 422 | 422 | 413 | 422 | 136,000 |
| 2005/10/20 | 428 | 430 | 420 | 422 | 185,000 |
| 2005/10/19 | 431 | 431 | 423 | 427 | 260,000 |
| 2005/10/18 | 420 | 433 | 420 | 427 | 417,000 |
| 2005/10/17 | 429 | 429 | 416 | 419 | 207,000 |
| 2005/10/14 | 422 | 429 | 415 | 424 | 240,000 |
| 2005/10/13 | 413 | 422 | 413 | 421 | 296,000 |
| 2005/10/12 | 422 | 425 | 417 | 417 | 149,000 |
| 2005/10/11 | 423 | 423 | 417 | 421 | 105,000 |
| 2005/10/07 | 415 | 417 | 413 | 413 | 161,000 |
| 2005/10/06 | 420 | 420 | 409 | 412 | 261,000 |
| 2005/10/05 | 433 | 435 | 426 | 428 | 245,000 |
| 2005/10/04 | 432 | 447 | 432 | 438 | 457,000 |
| 2005/10/03 | 427 | 437 | 422 | 437 | 647,000 |
| 2005/09/30 | 427 | 433 | 425 | 430 | 531,000 |
| 2005/09/29 | 427 | 436 | 424 | 424 | 459,000 |
| 2005/09/28 | 428 | 432 | 422 | 430 | 326,000 |
| 2005/09/27 | 432 | 442 | 425 | 429 | 1,081,000 |
| 2005/09/26 | 423 | 429 | 417 | 429 | 1,306,000 |
| 2005/09/22 | 414 | 415 | 407 | 413 | 499,000 |
| 2005/09/21 | 405 | 421 | 401 | 415 | 1,404,000 |
| 2005/09/20 | 395 | 403 | 392 | 402 | 417,000 |
| 2005/09/16 | 395 | 395 | 388 | 393 | 207,000 |
| 2005/09/15 | 385 | 395 | 385 | 395 | 200,000 |
| 2005/09/14 | 390 | 391 | 387 | 390 | 117,000 |
| 2005/09/13 | 389 | 393 | 386 | 391 | 174,000 |
| 2005/09/12 | 393 | 395 | 389 | 389 | 122,000 |
| 2005/09/09 | 380 | 387 | 380 | 387 | 238,000 |
| 2005/09/08 | 388 | 388 | 376 | 379 | 87,000 |
| 2005/09/07 | 394 | 395 | 385 | 388 | 151,000 |
| 2005/09/06 | 399 | 401 | 393 | 393 | 268,000 |
| 2005/09/05 | 395 | 399 | 392 | 397 | 151,000 |
| 2005/09/02 | 397 | 397 | 392 | 393 | 214,000 |
| 2005/09/01 | 399 | 403 | 394 | 394 | 585,000 |
| 2005/08/31 | 399 | 399 | 390 | 396 | 250,000 |
| 2005/08/30 | 385 | 399 | 385 | 399 | 312,000 |
| 2005/08/29 | 392 | 392 | 380 | 384 | 320,000 |
| 2005/08/26 | 398 | 398 | 385 | 389 | 224,000 |
| 2005/08/25 | 394 | 398 | 390 | 394 | 293,000 |
| 2005/08/24 | 398 | 399 | 391 | 396 | 136,000 |
| 2005/08/23 | 406 | 406 | 400 | 400 | 164,000 |
| 2005/08/22 | 403 | 408 | 400 | 405 | 179,000 |
| 2005/08/19 | 401 | 403 | 398 | 400 | 266,000 |
| 2005/08/18 | 410 | 411 | 401 | 404 | 366,000 |
| 2005/08/17 | 404 | 412 | 399 | 411 | 631,000 |
| 2005/08/16 | 410 | 416 | 406 | 413 | 2,270,000 |
| 2005/08/15 | 382 | 397 | 380 | 396 | 1,198,000 |
| 2005/08/12 | 383 | 384 | 375 | 377 | 428,000 |
| 2005/08/11 | 380 | 384 | 378 | 381 | 414,000 |
| 2005/08/10 | 380 | 386 | 377 | 379 | 656,000 |
| 2005/08/09 | 366 | 377 | 365 | 377 | 415,000 |
| 2005/08/08 | 364 | 365 | 354 | 364 | 176,000 |
| 2005/08/05 | 371 | 373 | 364 | 365 | 469,000 |
| 2005/08/04 | 381 | 381 | 369 | 373 | 254,000 |
| 2005/08/03 | 371 | 387 | 366 | 380 | 766,000 |
| 2005/08/02 | 375 | 376 | 369 | 370 | 285,000 |
| 2005/08/01 | 370 | 380 | 370 | 375 | 499,000 |
| 2005/07/29 | 367 | 371 | 365 | 371 | 266,000 |
| 2005/07/28 | 365 | 373 | 365 | 368 | 553,000 |
| 2005/07/27 | 357 | 362 | 356 | 361 | 173,000 |
| 2005/07/26 | 355 | 358 | 351 | 356 | 141,000 |
| 2005/07/25 | 352 | 355 | 350 | 353 | 184,000 |
| 2005/07/22 | 354 | 354 | 351 | 351 | 97,000 |
| 2005/07/21 | 359 | 359 | 356 | 356 | 89,000 |
| 2005/07/20 | 358 | 360 | 356 | 356 | 103,000 |
| 2005/07/19 | 352 | 360 | 352 | 355 | 368,000 |
| 2005/07/15 | 348 | 351 | 348 | 350 | 152,000 |
| 2005/07/14 | 350 | 352 | 349 | 351 | 133,000 |
| 2005/07/13 | 347 | 351 | 347 | 349 | 128,000 |
| 2005/07/12 | 353 | 353 | 349 | 349 | 75,000 |
| 2005/07/11 | 352 | 353 | 351 | 352 | 55,000 |
| 2005/07/08 | 350 | 351 | 348 | 350 | 110,000 |
| 2005/07/07 | 348 | 352 | 347 | 352 | 106,000 |
| 2005/07/06 | 354 | 356 | 352 | 353 | 80,000 |
| 2005/07/05 | 359 | 359 | 353 | 357 | 92,000 |
| 2005/07/04 | 359 | 359 | 356 | 357 | 51,000 |
| 2005/07/01 | 357 | 359 | 354 | 356 | 81,000 |
| 2005/06/30 | 356 | 358 | 354 | 355 | 65,000 |
| 2005/06/29 | 362 | 362 | 355 | 355 | 152,000 |
| 2005/06/28 | 353 | 358 | 351 | 358 | 96,000 |
| 2005/06/27 | 348 | 351 | 348 | 350 | 110,000 |
| 2005/06/24 | 352 | 357 | 350 | 356 | 179,000 |
| 2005/06/23 | 362 | 362 | 355 | 357 | 152,000 |
| 2005/06/22 | 363 | 363 | 355 | 361 | 151,000 |
| 2005/06/21 | 368 | 368 | 359 | 362 | 140,000 |
| 2005/06/20 | 368 | 369 | 366 | 366 | 161,000 |
| 2005/06/17 | 365 | 366 | 363 | 364 | 98,000 |
| 2005/06/16 | 367 | 367 | 362 | 364 | 137,000 |
| 2005/06/15 | 368 | 369 | 363 | 366 | 197,000 |
| 2005/06/14 | 364 | 366 | 361 | 365 | 216,000 |
| 2005/06/13 | 370 | 375 | 358 | 362 | 660,000 |
| 2005/06/10 | 357 | 367 | 356 | 366 | 903,000 |
| 2005/06/09 | 348 | 359 | 347 | 352 | 771,000 |
| 2005/06/08 | 343 | 353 | 340 | 347 | 691,000 |
| 2005/06/07 | 333 | 342 | 333 | 339 | 328,000 |
| 2005/06/06 | 334 | 334 | 331 | 332 | 188,000 |
| 2005/06/03 | 338 | 338 | 333 | 333 | 225,000 |
| 2005/06/02 | 341 | 342 | 337 | 339 | 302,000 |
| 2005/06/01 | 350 | 350 | 338 | 338 | 441,000 |
| 2005/05/31 | 346 | 348 | 342 | 346 | 199,000 |
| 2005/05/30 | 338 | 347 | 333 | 341 | 501,000 |
| 2005/05/27 | 342 | 347 | 334 | 334 | 519,000 |
| 2005/05/26 | 346 | 347 | 341 | 343 | 138,000 |
| 2005/05/25 | 346 | 350 | 345 | 347 | 189,000 |
| 2005/05/24 | 357 | 361 | 351 | 351 | 296,000 |
| 2005/05/23 | 355 | 364 | 351 | 364 | 401,000 |
| 2005/05/20 | 342 | 350 | 341 | 346 | 957,000 |
| 2005/05/19 | 317 | 328 | 317 | 323 | 126,000 |
| 2005/05/18 | 323 | 323 | 312 | 314 | 215,000 |
| 2005/05/17 | 329 | 333 | 321 | 321 | 229,000 |
| 2005/05/16 | 334 | 339 | 326 | 331 | 190,000 |
| 2005/05/13 | 341 | 341 | 331 | 334 | 242,000 |
| 2005/05/12 | 346 | 346 | 340 | 342 | 179,000 |
| 2005/05/11 | 342 | 344 | 341 | 342 | 204,000 |
| 2005/05/10 | 346 | 347 | 343 | 343 | 184,000 |
| 2005/05/09 | 342 | 344 | 340 | 343 | 222,000 |
| 2005/05/06 | 341 | 349 | 338 | 339 | 171,000 |
| 2005/05/02 | 347 | 347 | 334 | 338 | 154,000 |
| 2005/04/28 | 342 | 343 | 337 | 337 | 87,000 |
| 2005/04/27 | 340 | 343 | 338 | 343 | 59,000 |
| 2005/04/26 | 341 | 349 | 341 | 342 | 68,000 |
| 2005/04/25 | 344 | 348 | 340 | 343 | 101,000 |
| 2005/04/22 | 350 | 355 | 342 | 343 | 109,000 |
| 2005/04/21 | 340 | 342 | 335 | 338 | 201,000 |
| 2005/04/20 | 348 | 349 | 337 | 344 | 195,000 |
| 2005/04/19 | 330 | 337 | 327 | 334 | 192,000 |
| 2005/04/18 | 328 | 334 | 322 | 325 | 356,000 |
| 2005/04/15 | 344 | 348 | 340 | 343 | 189,000 |
| 2005/04/14 | 348 | 350 | 345 | 348 | 384,000 |
| 2005/04/13 | 357 | 359 | 352 | 354 | 264,000 |
| 2005/04/12 | 365 | 367 | 352 | 353 | 657,000 |
| 2005/04/11 | 376 | 376 | 366 | 367 | 356,000 |
| 2005/04/08 | 376 | 376 | 372 | 376 | 168,000 |
| 2005/04/07 | 382 | 382 | 375 | 379 | 231,000 |
| 2005/04/06 | 375 | 379 | 375 | 378 | 254,000 |
| 2005/04/05 | 368 | 374 | 365 | 372 | 150,000 |
| 2005/04/04 | 365 | 371 | 365 | 366 | 134,000 |
| 2005/04/01 | 365 | 373 | 365 | 367 | 275,000 |
| 2005/03/31 | 371 | 380 | 367 | 370 | 304,000 |
| 2005/03/30 | 379 | 380 | 362 | 369 | 656,000 |
| 2005/03/29 | 397 | 398 | 380 | 383 | 265,000 |
| 2005/03/28 | 390 | 399 | 390 | 396 | 189,000 |
| 2005/03/25 | 393 | 398 | 385 | 389 | 227,000 |
| 2005/03/24 | 405 | 409 | 397 | 397 | 325,000 |
| 2005/03/23 | 403 | 406 | 395 | 403 | 481,000 |
| 2005/03/22 | 406 | 408 | 403 | 404 | 275,000 |
| 2005/03/18 | 403 | 405 | 401 | 401 | 332,000 |
| 2005/03/17 | 394 | 404 | 393 | 403 | 494,000 |
| 2005/03/16 | 403 | 405 | 391 | 399 | 728,000 |
| 2005/03/15 | 404 | 413 | 390 | 408 | 2,138,000 |
| 2005/03/14 | 386 | 405 | 386 | 404 | 1,715,000 |
| 2005/03/11 | 381 | 385 | 380 | 381 | 330,000 |
| 2005/03/10 | 375 | 384 | 374 | 380 | 493,000 |
| 2005/03/09 | 375 | 376 | 372 | 375 | 220,000 |
| 2005/03/08 | 387 | 387 | 374 | 377 | 289,000 |
| 2005/03/07 | 389 | 389 | 384 | 386 | 377,000 |
| 2005/03/04 | 391 | 394 | 388 | 391 | 275,000 |
| 2005/03/03 | 393 | 396 | 387 | 395 | 402,000 |
| 2005/03/02 | 389 | 398 | 389 | 393 | 455,000 |
| 2005/03/01 | 386 | 393 | 383 | 389 | 391,000 |
| 2005/02/28 | 380 | 385 | 377 | 382 | 333,000 |
| 2005/02/25 | 374 | 377 | 371 | 374 | 273,000 |
| 2005/02/24 | 375 | 379 | 369 | 373 | 540,000 |
| 2005/02/23 | 384 | 385 | 375 | 379 | 510,000 |
| 2005/02/22 | 387 | 391 | 385 | 385 | 192,000 |
| 2005/02/21 | 385 | 388 | 385 | 386 | 260,000 |
| 2005/02/18 | 390 | 392 | 387 | 388 | 241,000 |
| 2005/02/17 | 390 | 395 | 387 | 393 | 165,000 |
| 2005/02/16 | 406 | 406 | 393 | 394 | 489,000 |
| 2005/02/15 | 400 | 405 | 397 | 403 | 487,000 |
| 2005/02/14 | 407 | 407 | 400 | 400 | 853,000 |
| 2005/02/10 | 394 | 404 | 393 | 401 | 1,969,000 |
| 2005/02/09 | 383 | 393 | 382 | 389 | 502,000 |
| 2005/02/08 | 388 | 388 | 382 | 384 | 300,000 |
| 2005/02/07 | 388 | 388 | 384 | 388 | 248,000 |
| 2005/02/04 | 393 | 394 | 382 | 388 | 346,000 |
| 2005/02/03 | 396 | 396 | 390 | 393 | 607,000 |
| 2005/02/02 | 391 | 397 | 390 | 396 | 1,708,000 |
| 2005/02/01 | 381 | 391 | 379 | 387 | 2,825,000 |
| 2005/01/31 | 372 | 376 | 370 | 376 | 631,000 |
| 2005/01/28 | 371 | 372 | 366 | 371 | 514,000 |
| 2005/01/27 | 373 | 380 | 369 | 369 | 1,947,000 |
| 2005/01/26 | 362 | 366 | 360 | 365 | 345,000 |
| 2005/01/25 | 363 | 364 | 360 | 361 | 249,000 |
| 2005/01/24 | 362 | 366 | 360 | 366 | 314,000 |
| 2005/01/21 | 361 | 367 | 360 | 361 | 302,000 |
| 2005/01/20 | 359 | 377 | 359 | 366 | 970,000 |
| 2005/01/19 | 368 | 368 | 360 | 364 | 470,000 |
| 2005/01/18 | 371 | 373 | 364 | 368 | 1,120,000 |
| 2005/01/17 | 365 | 377 | 364 | 375 | 4,150,000 |
| 2005/01/14 | 345 | 365 | 345 | 358 | 2,592,000 |
| 2005/01/13 | 356 | 357 | 346 | 349 | 621,000 |
| 2005/01/12 | 356 | 356 | 349 | 352 | 918,000 |
| 2005/01/11 | 354 | 356 | 352 | 355 | 877,000 |
| 2005/01/07 | 360 | 360 | 346 | 353 | 2,318,000 |
| 2005/01/06 | 329 | 365 | 327 | 360 | 5,692,000 |
| 2005/01/05 | 325 | 326 | 321 | 326 | 386,000 |
| 2005/01/04 | 321 | 332 | 319 | 330 | 358,000 |