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 |
|---|---|---|---|---|---|
| 2006/12/29 | 410 | 418 | 410 | 413 | 180,000 |
| 2006/12/28 | 413 | 418 | 409 | 412 | 255,000 |
| 2006/12/27 | 417 | 425 | 409 | 412 | 607,000 |
| 2006/12/26 | 399 | 413 | 395 | 412 | 465,000 |
| 2006/12/25 | 404 | 405 | 395 | 397 | 216,000 |
| 2006/12/22 | 400 | 410 | 398 | 403 | 901,000 |
| 2006/12/21 | 385 | 397 | 385 | 397 | 857,000 |
| 2006/12/20 | 379 | 382 | 377 | 382 | 168,000 |
| 2006/12/19 | 385 | 385 | 375 | 376 | 412,000 |
| 2006/12/18 | 390 | 390 | 387 | 388 | 93,000 |
| 2006/12/15 | 395 | 395 | 386 | 388 | 259,000 |
| 2006/12/14 | 389 | 391 | 387 | 387 | 181,000 |
| 2006/12/13 | 391 | 391 | 387 | 390 | 120,000 |
| 2006/12/12 | 393 | 393 | 387 | 388 | 202,000 |
| 2006/12/11 | 382 | 391 | 381 | 389 | 248,000 |
| 2006/12/08 | 378 | 387 | 378 | 382 | 235,000 |
| 2006/12/07 | 388 | 388 | 380 | 383 | 173,000 |
| 2006/12/06 | 381 | 386 | 379 | 384 | 190,000 |
| 2006/12/05 | 375 | 385 | 375 | 380 | 388,000 |
| 2006/12/04 | 381 | 381 | 372 | 374 | 508,000 |
| 2006/12/01 | 380 | 385 | 377 | 383 | 151,000 |
| 2006/11/30 | 384 | 386 | 383 | 384 | 103,000 |
| 2006/11/29 | 378 | 384 | 377 | 382 | 90,000 |
| 2006/11/28 | 378 | 378 | 372 | 377 | 140,000 |
| 2006/11/27 | 367 | 375 | 364 | 375 | 129,000 |
| 2006/11/24 | 368 | 368 | 361 | 363 | 94,000 |
| 2006/11/22 | 355 | 365 | 354 | 363 | 110,000 |
| 2006/11/21 | 349 | 363 | 349 | 356 | 174,000 |
| 2006/11/20 | 372 | 372 | 348 | 348 | 263,000 |
| 2006/11/17 | 385 | 387 | 368 | 371 | 489,000 |
| 2006/11/16 | 395 | 395 | 388 | 388 | 43,000 |
| 2006/11/15 | 384 | 394 | 384 | 391 | 97,000 |
| 2006/11/14 | 382 | 390 | 376 | 384 | 219,000 |
| 2006/11/13 | 392 | 395 | 380 | 380 | 436,000 |
| 2006/11/10 | 396 | 404 | 390 | 395 | 355,000 |
| 2006/11/09 | 404 | 405 | 397 | 403 | 110,000 |
| 2006/11/08 | 409 | 410 | 401 | 404 | 214,000 |
| 2006/11/07 | 411 | 414 | 403 | 405 | 188,000 |
| 2006/11/06 | 408 | 414 | 407 | 410 | 115,000 |
| 2006/11/02 | 399 | 403 | 396 | 402 | 81,000 |
| 2006/11/01 | 406 | 408 | 399 | 399 | 327,000 |
| 2006/10/31 | 411 | 415 | 406 | 409 | 96,000 |
| 2006/10/30 | 421 | 423 | 406 | 410 | 203,000 |
| 2006/10/27 | 432 | 432 | 423 | 425 | 81,000 |
| 2006/10/26 | 431 | 434 | 430 | 431 | 154,000 |
| 2006/10/25 | 436 | 436 | 425 | 428 | 311,000 |
| 2006/10/24 | 423 | 433 | 423 | 424 | 178,000 |
| 2006/10/23 | 412 | 418 | 411 | 416 | 97,000 |
| 2006/10/20 | 405 | 409 | 404 | 407 | 76,000 |
| 2006/10/19 | 405 | 407 | 403 | 405 | 89,000 |
| 2006/10/18 | 400 | 403 | 397 | 402 | 119,000 |
| 2006/10/17 | 408 | 408 | 402 | 402 | 63,000 |
| 2006/10/16 | 389 | 400 | 388 | 398 | 94,000 |
| 2006/10/13 | 389 | 392 | 387 | 389 | 82,000 |
| 2006/10/12 | 386 | 386 | 380 | 383 | 118,000 |
| 2006/10/11 | 391 | 394 | 387 | 387 | 122,000 |
| 2006/10/10 | 396 | 399 | 395 | 395 | 39,000 |
| 2006/10/06 | 400 | 402 | 397 | 397 | 92,000 |
| 2006/10/05 | 397 | 404 | 397 | 401 | 104,000 |
| 2006/10/04 | 407 | 408 | 395 | 395 | 115,000 |
| 2006/10/03 | 404 | 405 | 401 | 404 | 77,000 |
| 2006/10/02 | 402 | 404 | 402 | 404 | 92,000 |
| 2006/09/29 | 396 | 403 | 396 | 402 | 92,000 |
| 2006/09/28 | 402 | 403 | 400 | 401 | 67,000 |
| 2006/09/27 | 393 | 401 | 393 | 398 | 218,000 |
| 2006/09/26 | 398 | 400 | 392 | 394 | 52,000 |
| 2006/09/25 | 400 | 402 | 398 | 400 | 53,000 |
| 2006/09/22 | 401 | 402 | 396 | 400 | 92,000 |
| 2006/09/21 | 401 | 402 | 397 | 399 | 63,000 |
| 2006/09/20 | 404 | 405 | 398 | 398 | 298,000 |
| 2006/09/19 | 404 | 410 | 402 | 402 | 116,000 |
| 2006/09/15 | 401 | 403 | 397 | 403 | 161,000 |
| 2006/09/14 | 405 | 413 | 399 | 403 | 299,000 |
| 2006/09/13 | 423 | 427 | 407 | 408 | 282,000 |
| 2006/09/12 | 431 | 431 | 413 | 413 | 183,000 |
| 2006/09/11 | 431 | 435 | 427 | 427 | 114,000 |
| 2006/09/08 | 430 | 437 | 425 | 431 | 249,000 |
| 2006/09/07 | 435 | 440 | 431 | 433 | 195,000 |
| 2006/09/06 | 450 | 455 | 438 | 439 | 456,000 |
| 2006/09/05 | 450 | 450 | 442 | 445 | 257,000 |
| 2006/09/04 | 448 | 452 | 445 | 446 | 288,000 |
| 2006/09/01 | 434 | 444 | 433 | 444 | 223,000 |
| 2006/08/31 | 433 | 439 | 433 | 434 | 140,000 |
| 2006/08/30 | 437 | 444 | 432 | 435 | 259,000 |
| 2006/08/29 | 436 | 441 | 435 | 436 | 134,000 |
| 2006/08/28 | 440 | 441 | 429 | 431 | 254,000 |
| 2006/08/25 | 440 | 444 | 436 | 438 | 112,000 |
| 2006/08/24 | 443 | 445 | 437 | 442 | 122,000 |
| 2006/08/23 | 449 | 450 | 440 | 443 | 298,000 |
| 2006/08/22 | 441 | 451 | 441 | 450 | 218,000 |
| 2006/08/21 | 455 | 455 | 442 | 444 | 373,000 |
| 2006/08/18 | 433 | 454 | 433 | 448 | 741,000 |
| 2006/08/17 | 419 | 433 | 418 | 431 | 811,000 |
| 2006/08/16 | 413 | 414 | 407 | 411 | 248,000 |
| 2006/08/15 | 408 | 415 | 398 | 408 | 695,000 |
| 2006/08/14 | 409 | 412 | 407 | 408 | 345,000 |
| 2006/08/11 | 415 | 417 | 405 | 408 | 1,265,000 |
| 2006/08/10 | 425 | 445 | 425 | 445 | 365,000 |
| 2006/08/09 | 410 | 422 | 410 | 421 | 128,000 |
| 2006/08/08 | 403 | 415 | 403 | 412 | 94,000 |
| 2006/08/07 | 410 | 417 | 406 | 408 | 135,000 |
| 2006/08/04 | 425 | 425 | 412 | 415 | 144,000 |
| 2006/08/03 | 425 | 429 | 422 | 424 | 125,000 |
| 2006/08/02 | 416 | 422 | 413 | 421 | 144,000 |
| 2006/08/01 | 413 | 425 | 412 | 423 | 152,000 |
| 2006/07/31 | 412 | 420 | 408 | 411 | 196,000 |
| 2006/07/28 | 403 | 417 | 391 | 407 | 269,000 |
| 2006/07/27 | 396 | 407 | 393 | 403 | 132,000 |
| 2006/07/26 | 396 | 408 | 395 | 401 | 255,000 |
| 2006/07/25 | 400 | 400 | 387 | 393 | 67,000 |
| 2006/07/24 | 388 | 390 | 378 | 386 | 151,000 |
| 2006/07/21 | 383 | 395 | 383 | 390 | 218,000 |
| 2006/07/20 | 389 | 391 | 382 | 382 | 257,000 |
| 2006/07/19 | 375 | 378 | 370 | 374 | 150,000 |
| 2006/07/18 | 392 | 393 | 371 | 378 | 268,000 |
| 2006/07/14 | 400 | 403 | 390 | 395 | 197,000 |
| 2006/07/13 | 415 | 418 | 411 | 411 | 155,000 |
| 2006/07/12 | 428 | 432 | 422 | 426 | 65,000 |
| 2006/07/11 | 429 | 432 | 427 | 430 | 69,000 |
| 2006/07/10 | 423 | 435 | 418 | 434 | 109,000 |
| 2006/07/07 | 449 | 449 | 441 | 443 | 61,000 |
| 2006/07/06 | 449 | 450 | 442 | 447 | 103,000 |
| 2006/07/05 | 451 | 461 | 451 | 454 | 142,000 |
| 2006/07/04 | 467 | 469 | 464 | 466 | 79,000 |
| 2006/07/03 | 465 | 471 | 465 | 469 | 50,000 |
| 2006/06/30 | 475 | 475 | 464 | 467 | 84,000 |
| 2006/06/29 | 461 | 467 | 461 | 465 | 61,000 |
| 2006/06/28 | 448 | 464 | 448 | 461 | 243,000 |
| 2006/06/27 | 470 | 470 | 450 | 458 | 140,000 |
| 2006/06/26 | 453 | 471 | 453 | 462 | 238,000 |
| 2006/06/23 | 448 | 453 | 440 | 452 | 98,000 |
| 2006/06/22 | 457 | 457 | 444 | 453 | 139,000 |
| 2006/06/21 | 454 | 459 | 440 | 443 | 130,000 |
| 2006/06/20 | 455 | 462 | 443 | 447 | 155,000 |
| 2006/06/19 | 464 | 464 | 449 | 450 | 180,000 |
| 2006/06/16 | 443 | 465 | 441 | 454 | 310,000 |
| 2006/06/15 | 429 | 439 | 423 | 428 | 228,000 |
| 2006/06/14 | 411 | 431 | 411 | 419 | 425,000 |
| 2006/06/13 | 436 | 441 | 419 | 422 | 339,000 |
| 2006/06/12 | 403 | 440 | 403 | 435 | 801,000 |
| 2006/06/09 | 389 | 417 | 389 | 401 | 379,000 |
| 2006/06/08 | 401 | 408 | 386 | 391 | 441,000 |
| 2006/06/07 | 431 | 448 | 413 | 415 | 334,000 |
| 2006/06/06 | 448 | 449 | 438 | 440 | 105,000 |
| 2006/06/05 | 455 | 458 | 442 | 450 | 212,000 |
| 2006/06/02 | 453 | 459 | 418 | 459 | 379,000 |
| 2006/06/01 | 461 | 470 | 437 | 445 | 146,000 |
| 2006/05/31 | 462 | 464 | 457 | 458 | 163,000 |
| 2006/05/30 | 494 | 494 | 474 | 477 | 174,000 |
| 2006/05/29 | 495 | 506 | 481 | 486 | 241,000 |
| 2006/05/26 | 473 | 501 | 473 | 489 | 186,000 |
| 2006/05/25 | 488 | 488 | 475 | 478 | 145,000 |
| 2006/05/24 | 483 | 492 | 480 | 491 | 142,000 |
| 2006/05/23 | 500 | 500 | 486 | 488 | 133,000 |
| 2006/05/22 | 510 | 524 | 501 | 504 | 239,000 |
| 2006/05/19 | 494 | 504 | 489 | 502 | 253,000 |
| 2006/05/18 | 510 | 511 | 485 | 509 | 293,000 |
| 2006/05/17 | 517 | 532 | 490 | 519 | 180,000 |
| 2006/05/16 | 531 | 533 | 510 | 513 | 159,000 |
| 2006/05/15 | 531 | 541 | 529 | 533 | 169,000 |
| 2006/05/12 | 565 | 569 | 550 | 554 | 112,000 |
| 2006/05/11 | 570 | 576 | 558 | 565 | 180,000 |
| 2006/05/10 | 575 | 588 | 572 | 575 | 146,000 |
| 2006/05/09 | 570 | 584 | 568 | 577 | 299,000 |
| 2006/05/08 | 573 | 573 | 565 | 570 | 134,000 |
| 2006/05/02 | 550 | 568 | 550 | 563 | 173,000 |
| 2006/05/01 | 560 | 564 | 546 | 557 | 210,000 |
| 2006/04/28 | 561 | 567 | 542 | 560 | 351,000 |
| 2006/04/27 | 564 | 574 | 564 | 570 | 130,000 |
| 2006/04/26 | 571 | 571 | 561 | 568 | 130,000 |
| 2006/04/25 | 563 | 574 | 563 | 568 | 191,000 |
| 2006/04/24 | 591 | 591 | 562 | 571 | 171,000 |
| 2006/04/21 | 594 | 601 | 591 | 592 | 97,000 |
| 2006/04/20 | 598 | 598 | 588 | 593 | 118,000 |
| 2006/04/19 | 593 | 599 | 592 | 595 | 144,000 |
| 2006/04/18 | 581 | 589 | 581 | 589 | 70,000 |
| 2006/04/17 | 592 | 594 | 586 | 587 | 111,000 |
| 2006/04/14 | 616 | 616 | 598 | 602 | 62,000 |
| 2006/04/13 | 602 | 615 | 590 | 609 | 177,000 |
| 2006/04/12 | 620 | 620 | 602 | 608 | 165,000 |
| 2006/04/11 | 623 | 628 | 619 | 619 | 208,000 |
| 2006/04/10 | 625 | 629 | 620 | 629 | 232,000 |
| 2006/04/07 | 628 | 630 | 625 | 628 | 156,000 |
| 2006/04/06 | 628 | 635 | 628 | 630 | 179,000 |
| 2006/04/05 | 631 | 638 | 628 | 628 | 221,000 |
| 2006/04/04 | 630 | 633 | 626 | 627 | 277,000 |
| 2006/04/03 | 620 | 635 | 618 | 633 | 593,000 |
| 2006/03/31 | 626 | 630 | 623 | 624 | 387,000 |
| 2006/03/30 | 608 | 629 | 607 | 624 | 513,000 |
| 2006/03/29 | 608 | 608 | 604 | 607 | 183,000 |
| 2006/03/28 | 613 | 613 | 601 | 608 | 235,000 |
| 2006/03/27 | 594 | 615 | 592 | 613 | 465,000 |
| 2006/03/24 | 592 | 594 | 586 | 590 | 121,000 |
| 2006/03/23 | 583 | 592 | 583 | 592 | 221,000 |
| 2006/03/22 | 581 | 590 | 572 | 582 | 208,000 |
| 2006/03/20 | 580 | 584 | 571 | 575 | 168,000 |
| 2006/03/17 | 570 | 579 | 565 | 577 | 188,000 |
| 2006/03/16 | 574 | 574 | 561 | 561 | 180,000 |
| 2006/03/15 | 566 | 572 | 565 | 566 | 108,000 |
| 2006/03/14 | 572 | 574 | 564 | 567 | 207,000 |
| 2006/03/13 | 575 | 585 | 565 | 571 | 326,000 |
| 2006/03/10 | 557 | 575 | 548 | 570 | 530,000 |
| 2006/03/09 | 525 | 545 | 525 | 537 | 180,000 |
| 2006/03/08 | 530 | 532 | 515 | 520 | 185,000 |
| 2006/03/07 | 535 | 539 | 524 | 526 | 242,000 |
| 2006/03/06 | 509 | 544 | 509 | 535 | 397,000 |
| 2006/03/03 | 502 | 535 | 502 | 516 | 288,000 |
| 2006/03/02 | 543 | 556 | 520 | 522 | 343,000 |
| 2006/03/01 | 518 | 547 | 511 | 541 | 429,000 |
| 2006/02/28 | 563 | 569 | 543 | 548 | 319,000 |
| 2006/02/27 | 572 | 577 | 554 | 563 | 332,000 |
| 2006/02/24 | 560 | 573 | 548 | 565 | 338,000 |
| 2006/02/23 | 550 | 567 | 546 | 560 | 645,000 |
| 2006/02/22 | 528 | 537 | 512 | 532 | 431,000 |
| 2006/02/21 | 500 | 520 | 497 | 518 | 590,000 |
| 2006/02/20 | 520 | 523 | 445 | 471 | 2,074,000 |
| 2006/02/17 | 583 | 589 | 524 | 535 | 900,000 |
| 2006/02/16 | 587 | 598 | 573 | 583 | 340,000 |
| 2006/02/15 | 636 | 639 | 604 | 607 | 259,000 |
| 2006/02/14 | 573 | 628 | 562 | 626 | 527,000 |
| 2006/02/13 | 605 | 611 | 576 | 593 | 620,000 |
| 2006/02/10 | 653 | 663 | 618 | 639 | 435,000 |
| 2006/02/09 | 682 | 685 | 653 | 665 | 312,000 |
| 2006/02/08 | 685 | 699 | 663 | 675 | 281,000 |
| 2006/02/07 | 698 | 702 | 690 | 700 | 177,000 |
| 2006/02/06 | 705 | 713 | 690 | 699 | 280,000 |
| 2006/02/03 | 687 | 715 | 680 | 700 | 603,000 |
| 2006/02/02 | 680 | 738 | 665 | 687 | 2,307,000 |
| 2006/02/01 | 650 | 651 | 642 | 650 | 130,000 |
| 2006/01/31 | 665 | 666 | 650 | 652 | 153,000 |
| 2006/01/30 | 662 | 662 | 650 | 657 | 307,000 |
| 2006/01/27 | 649 | 655 | 641 | 647 | 247,000 |
| 2006/01/26 | 638 | 645 | 624 | 636 | 250,000 |
| 2006/01/25 | 620 | 630 | 619 | 620 | 251,000 |
| 2006/01/24 | 605 | 624 | 605 | 614 | 275,000 |
| 2006/01/23 | 628 | 628 | 605 | 605 | 255,000 |
| 2006/01/20 | 657 | 658 | 630 | 643 | 334,000 |
| 2006/01/19 | 588 | 648 | 588 | 632 | 561,000 |
| 2006/01/18 | 650 | 650 | 563 | 598 | 452,000 |
| 2006/01/17 | 665 | 705 | 662 | 662 | 430,000 |
| 2006/01/16 | 691 | 694 | 660 | 689 | 563,000 |
| 2006/01/13 | 682 | 685 | 672 | 681 | 644,000 |
| 2006/01/12 | 702 | 706 | 672 | 691 | 861,000 |
| 2006/01/11 | 705 | 728 | 682 | 695 | 806,000 |
| 2006/01/10 | 701 | 719 | 687 | 695 | 810,000 |
| 2006/01/06 | 702 | 704 | 691 | 698 | 473,000 |
| 2006/01/05 | 720 | 729 | 686 | 707 | 1,681,000 |
| 2006/01/04 | 710 | 710 | 710 | 710 | 458,000 |