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 |
|---|---|---|---|---|---|
| 2008/12/30 | 169 | 174 | 169 | 174 | 30,000 |
| 2008/12/29 | 169 | 174 | 168 | 172 | 46,000 |
| 2008/12/26 | 170 | 174 | 168 | 171 | 59,000 |
| 2008/12/25 | 169 | 173 | 169 | 170 | 23,000 |
| 2008/12/24 | 177 | 177 | 167 | 169 | 75,000 |
| 2008/12/22 | 183 | 185 | 179 | 182 | 109,000 |
| 2008/12/19 | 180 | 182 | 177 | 178 | 65,000 |
| 2008/12/18 | 183 | 186 | 181 | 183 | 83,000 |
| 2008/12/17 | 185 | 185 | 177 | 181 | 70,000 |
| 2008/12/16 | 182 | 182 | 177 | 180 | 60,000 |
| 2008/12/15 | 188 | 188 | 176 | 182 | 133,000 |
| 2008/12/12 | 183 | 183 | 170 | 173 | 161,000 |
| 2008/12/11 | 178 | 180 | 174 | 180 | 136,000 |
| 2008/12/10 | 174 | 180 | 171 | 180 | 123,000 |
| 2008/12/09 | 172 | 177 | 171 | 173 | 95,000 |
| 2008/12/08 | 167 | 180 | 167 | 175 | 83,000 |
| 2008/12/05 | 162 | 168 | 162 | 167 | 82,000 |
| 2008/12/04 | 159 | 168 | 159 | 165 | 82,000 |
| 2008/12/03 | 168 | 168 | 157 | 162 | 94,000 |
| 2008/12/02 | 160 | 166 | 160 | 163 | 58,000 |
| 2008/12/01 | 171 | 172 | 167 | 169 | 49,000 |
| 2008/11/28 | 171 | 174 | 169 | 171 | 117,000 |
| 2008/11/27 | 174 | 174 | 169 | 171 | 78,000 |
| 2008/11/26 | 172 | 173 | 166 | 169 | 74,000 |
| 2008/11/25 | 170 | 179 | 162 | 173 | 121,000 |
| 2008/11/21 | 150 | 167 | 148 | 162 | 183,000 |
| 2008/11/20 | 177 | 177 | 155 | 158 | 158,000 |
| 2008/11/19 | 183 | 187 | 175 | 178 | 78,000 |
| 2008/11/18 | 183 | 186 | 178 | 183 | 72,000 |
| 2008/11/17 | 181 | 190 | 176 | 186 | 77,000 |
| 2008/11/14 | 179 | 190 | 175 | 178 | 150,000 |
| 2008/11/13 | 179 | 181 | 167 | 170 | 124,000 |
| 2008/11/12 | 179 | 182 | 176 | 181 | 66,000 |
| 2008/11/11 | 190 | 191 | 185 | 185 | 62,000 |
| 2008/11/10 | 191 | 200 | 187 | 193 | 112,000 |
| 2008/11/07 | 194 | 198 | 188 | 190 | 109,000 |
| 2008/11/06 | 203 | 206 | 197 | 199 | 136,000 |
| 2008/11/05 | 205 | 219 | 200 | 219 | 181,000 |
| 2008/11/04 | 199 | 205 | 189 | 192 | 97,000 |
| 2008/10/31 | 204 | 205 | 194 | 195 | 184,000 |
| 2008/10/30 | 191 | 204 | 190 | 200 | 284,000 |
| 2008/10/29 | 190 | 194 | 179 | 191 | 194,000 |
| 2008/10/28 | 160 | 172 | 158 | 170 | 193,000 |
| 2008/10/27 | 164 | 173 | 158 | 159 | 196,000 |
| 2008/10/24 | 175 | 180 | 163 | 165 | 146,000 |
| 2008/10/23 | 167 | 176 | 164 | 174 | 138,000 |
| 2008/10/22 | 186 | 186 | 173 | 173 | 90,000 |
| 2008/10/21 | 185 | 188 | 179 | 187 | 121,000 |
| 2008/10/20 | 161 | 180 | 161 | 175 | 149,000 |
| 2008/10/17 | 178 | 183 | 165 | 166 | 166,000 |
| 2008/10/16 | 177 | 177 | 161 | 165 | 277,000 |
| 2008/10/15 | 195 | 195 | 184 | 192 | 117,000 |
| 2008/10/14 | 200 | 200 | 171 | 194 | 249,000 |
| 2008/10/10 | 150 | 167 | 144 | 155 | 345,000 |
| 2008/10/09 | 143 | 162 | 143 | 156 | 220,000 |
| 2008/10/08 | 152 | 157 | 135 | 140 | 268,000 |
| 2008/10/07 | 144 | 158 | 142 | 155 | 212,000 |
| 2008/10/06 | 176 | 179 | 157 | 164 | 173,000 |
| 2008/10/03 | 185 | 185 | 181 | 182 | 195,000 |
| 2008/10/02 | 203 | 203 | 189 | 189 | 92,000 |
| 2008/10/01 | 203 | 203 | 190 | 202 | 234,000 |
| 2008/09/30 | 188 | 200 | 186 | 196 | 258,000 |
| 2008/09/29 | 210 | 217 | 210 | 213 | 63,000 |
| 2008/09/26 | 230 | 230 | 199 | 214 | 215,000 |
| 2008/09/25 | 227 | 232 | 224 | 228 | 97,000 |
| 2008/09/24 | 230 | 237 | 230 | 237 | 44,000 |
| 2008/09/22 | 246 | 246 | 227 | 234 | 84,000 |
| 2008/09/19 | 231 | 236 | 222 | 236 | 272,000 |
| 2008/09/18 | 213 | 227 | 209 | 226 | 189,000 |
| 2008/09/17 | 224 | 224 | 217 | 218 | 100,000 |
| 2008/09/16 | 222 | 222 | 214 | 216 | 128,000 |
| 2008/09/12 | 228 | 232 | 225 | 232 | 123,000 |
| 2008/09/11 | 230 | 230 | 221 | 221 | 170,000 |
| 2008/09/10 | 221 | 230 | 221 | 227 | 133,000 |
| 2008/09/09 | 223 | 229 | 222 | 228 | 120,000 |
| 2008/09/08 | 216 | 224 | 216 | 221 | 193,000 |
| 2008/09/05 | 220 | 220 | 214 | 215 | 295,000 |
| 2008/09/04 | 223 | 226 | 221 | 221 | 86,000 |
| 2008/09/03 | 226 | 229 | 222 | 224 | 155,000 |
| 2008/09/02 | 233 | 234 | 220 | 223 | 193,000 |
| 2008/09/01 | 237 | 237 | 232 | 233 | 47,000 |
| 2008/08/29 | 232 | 240 | 232 | 238 | 124,000 |
| 2008/08/28 | 238 | 238 | 230 | 231 | 115,000 |
| 2008/08/27 | 241 | 241 | 236 | 237 | 74,000 |
| 2008/08/26 | 240 | 240 | 237 | 240 | 28,000 |
| 2008/08/25 | 244 | 246 | 242 | 243 | 87,000 |
| 2008/08/22 | 235 | 242 | 235 | 239 | 97,000 |
| 2008/08/21 | 244 | 244 | 235 | 236 | 200,000 |
| 2008/08/20 | 245 | 245 | 239 | 242 | 149,000 |
| 2008/08/19 | 250 | 252 | 246 | 249 | 67,000 |
| 2008/08/18 | 255 | 260 | 254 | 254 | 78,000 |
| 2008/08/15 | 252 | 256 | 250 | 253 | 56,000 |
| 2008/08/14 | 253 | 259 | 253 | 254 | 80,000 |
| 2008/08/13 | 267 | 267 | 255 | 255 | 122,000 |
| 2008/08/12 | 264 | 268 | 262 | 262 | 61,000 |
| 2008/08/11 | 266 | 267 | 262 | 264 | 69,000 |
| 2008/08/08 | 266 | 267 | 265 | 266 | 73,000 |
| 2008/08/07 | 269 | 270 | 266 | 267 | 78,000 |
| 2008/08/06 | 274 | 274 | 269 | 274 | 63,000 |
| 2008/08/05 | 265 | 268 | 265 | 265 | 78,000 |
| 2008/08/04 | 272 | 272 | 265 | 265 | 60,000 |
| 2008/08/01 | 284 | 285 | 273 | 275 | 80,000 |
| 2008/07/31 | 289 | 289 | 276 | 283 | 87,000 |
| 2008/07/30 | 284 | 286 | 281 | 286 | 47,000 |
| 2008/07/29 | 279 | 281 | 276 | 279 | 51,000 |
| 2008/07/28 | 282 | 289 | 277 | 285 | 74,000 |
| 2008/07/25 | 287 | 290 | 285 | 286 | 56,000 |
| 2008/07/24 | 288 | 294 | 286 | 293 | 123,000 |
| 2008/07/23 | 280 | 284 | 280 | 283 | 60,000 |
| 2008/07/22 | 278 | 278 | 272 | 277 | 107,000 |
| 2008/07/18 | 274 | 278 | 269 | 269 | 99,000 |
| 2008/07/17 | 275 | 279 | 272 | 272 | 91,000 |
| 2008/07/16 | 269 | 271 | 267 | 270 | 143,000 |
| 2008/07/15 | 266 | 272 | 266 | 266 | 116,000 |
| 2008/07/14 | 269 | 274 | 265 | 266 | 190,000 |
| 2008/07/11 | 271 | 272 | 269 | 270 | 205,000 |
| 2008/07/10 | 268 | 271 | 268 | 269 | 175,000 |
| 2008/07/09 | 273 | 275 | 271 | 272 | 210,000 |
| 2008/07/08 | 274 | 274 | 268 | 268 | 201,000 |
| 2008/07/07 | 275 | 277 | 272 | 276 | 176,000 |
| 2008/07/04 | 272 | 277 | 272 | 275 | 91,000 |
| 2008/07/03 | 271 | 279 | 270 | 275 | 241,000 |
| 2008/07/02 | 294 | 295 | 279 | 279 | 257,000 |
| 2008/07/01 | 292 | 301 | 292 | 294 | 225,000 |
| 2008/06/30 | 310 | 310 | 295 | 297 | 207,000 |
| 2008/06/27 | 305 | 312 | 302 | 312 | 132,000 |
| 2008/06/26 | 320 | 327 | 316 | 318 | 138,000 |
| 2008/06/25 | 312 | 330 | 308 | 325 | 218,000 |
| 2008/06/24 | 310 | 319 | 310 | 317 | 96,000 |
| 2008/06/23 | 318 | 318 | 304 | 315 | 138,000 |
| 2008/06/20 | 329 | 329 | 319 | 319 | 151,000 |
| 2008/06/19 | 329 | 334 | 326 | 326 | 295,000 |
| 2008/06/18 | 318 | 337 | 317 | 334 | 311,000 |
| 2008/06/17 | 320 | 321 | 316 | 318 | 186,000 |
| 2008/06/16 | 314 | 317 | 312 | 315 | 195,000 |
| 2008/06/13 | 318 | 324 | 315 | 316 | 276,000 |
| 2008/06/12 | 310 | 320 | 309 | 320 | 296,000 |
| 2008/06/11 | 315 | 316 | 309 | 314 | 153,000 |
| 2008/06/10 | 323 | 324 | 310 | 311 | 224,000 |
| 2008/06/09 | 307 | 323 | 305 | 320 | 444,000 |
| 2008/06/06 | 328 | 329 | 319 | 322 | 776,000 |
| 2008/06/05 | 296 | 321 | 294 | 319 | 953,000 |
| 2008/06/04 | 295 | 299 | 293 | 295 | 472,000 |
| 2008/06/03 | 295 | 299 | 291 | 292 | 532,000 |
| 2008/06/02 | 295 | 300 | 289 | 299 | 620,000 |
| 2008/05/30 | 295 | 296 | 291 | 294 | 436,000 |
| 2008/05/29 | 278 | 297 | 277 | 290 | 892,000 |
| 2008/05/28 | 281 | 283 | 269 | 269 | 380,000 |
| 2008/05/27 | 292 | 295 | 280 | 280 | 383,000 |
| 2008/05/26 | 298 | 300 | 291 | 291 | 153,000 |
| 2008/05/23 | 303 | 303 | 294 | 298 | 254,000 |
| 2008/05/22 | 299 | 301 | 290 | 299 | 200,000 |
| 2008/05/21 | 308 | 310 | 302 | 304 | 197,000 |
| 2008/05/20 | 312 | 315 | 308 | 309 | 253,000 |
| 2008/05/19 | 302 | 308 | 301 | 305 | 240,000 |
| 2008/05/16 | 305 | 306 | 296 | 298 | 390,000 |
| 2008/05/15 | 314 | 320 | 310 | 310 | 310,000 |
| 2008/05/14 | 298 | 314 | 298 | 314 | 240,000 |
| 2008/05/13 | 290 | 297 | 290 | 296 | 71,000 |
| 2008/05/12 | 285 | 295 | 281 | 293 | 165,000 |
| 2008/05/09 | 304 | 304 | 288 | 290 | 133,000 |
| 2008/05/08 | 296 | 303 | 295 | 301 | 134,000 |
| 2008/05/07 | 296 | 303 | 296 | 301 | 217,000 |
| 2008/05/02 | 292 | 294 | 289 | 292 | 103,000 |
| 2008/05/01 | 291 | 293 | 288 | 288 | 104,000 |
| 2008/04/30 | 289 | 294 | 285 | 293 | 98,000 |
| 2008/04/28 | 290 | 290 | 282 | 288 | 239,000 |
| 2008/04/25 | 283 | 289 | 283 | 285 | 160,000 |
| 2008/04/24 | 276 | 285 | 276 | 280 | 258,000 |
| 2008/04/23 | 275 | 280 | 274 | 276 | 100,000 |
| 2008/04/22 | 275 | 277 | 273 | 274 | 50,000 |
| 2008/04/21 | 279 | 284 | 273 | 277 | 129,000 |
| 2008/04/18 | 268 | 269 | 267 | 269 | 48,000 |
| 2008/04/17 | 271 | 277 | 261 | 265 | 313,000 |
| 2008/04/16 | 271 | 274 | 271 | 271 | 42,000 |
| 2008/04/15 | 265 | 270 | 264 | 267 | 107,000 |
| 2008/04/14 | 266 | 271 | 266 | 268 | 96,000 |
| 2008/04/11 | 273 | 279 | 265 | 279 | 107,000 |
| 2008/04/10 | 280 | 280 | 272 | 273 | 62,000 |
| 2008/04/09 | 287 | 291 | 283 | 284 | 46,000 |
| 2008/04/08 | 301 | 302 | 292 | 292 | 83,000 |
| 2008/04/07 | 297 | 304 | 293 | 300 | 88,000 |
| 2008/04/04 | 300 | 300 | 297 | 297 | 29,000 |
| 2008/04/03 | 297 | 302 | 297 | 300 | 80,000 |
| 2008/04/02 | 299 | 307 | 297 | 298 | 44,000 |
| 2008/04/01 | 290 | 296 | 290 | 294 | 51,000 |
| 2008/03/31 | 297 | 299 | 282 | 287 | 87,000 |
| 2008/03/28 | 288 | 296 | 287 | 296 | 131,000 |
| 2008/03/27 | 274 | 286 | 274 | 285 | 74,000 |
| 2008/03/26 | 279 | 285 | 279 | 284 | 46,000 |
| 2008/03/25 | 273 | 282 | 266 | 282 | 148,000 |
| 2008/03/24 | 278 | 282 | 272 | 272 | 90,000 |
| 2008/03/21 | 268 | 273 | 268 | 273 | 57,000 |
| 2008/03/19 | 252 | 260 | 252 | 259 | 64,000 |
| 2008/03/18 | 246 | 250 | 246 | 247 | 49,000 |
| 2008/03/17 | 250 | 251 | 233 | 248 | 132,000 |
| 2008/03/14 | 274 | 274 | 258 | 260 | 196,000 |
| 2008/03/13 | 272 | 272 | 263 | 264 | 108,000 |
| 2008/03/12 | 292 | 292 | 274 | 276 | 135,000 |
| 2008/03/11 | 262 | 273 | 261 | 272 | 163,000 |
| 2008/03/10 | 274 | 280 | 272 | 273 | 112,000 |
| 2008/03/07 | 290 | 294 | 288 | 289 | 93,000 |
| 2008/03/06 | 289 | 303 | 288 | 301 | 108,000 |
| 2008/03/05 | 290 | 294 | 288 | 291 | 95,000 |
| 2008/03/04 | 298 | 304 | 294 | 295 | 118,000 |
| 2008/03/03 | 294 | 305 | 294 | 298 | 234,000 |
| 2008/02/29 | 318 | 319 | 303 | 312 | 144,000 |
| 2008/02/28 | 318 | 324 | 315 | 323 | 151,000 |
| 2008/02/27 | 319 | 321 | 313 | 318 | 109,000 |
| 2008/02/26 | 326 | 329 | 318 | 318 | 119,000 |
| 2008/02/25 | 319 | 324 | 318 | 321 | 125,000 |
| 2008/02/22 | 306 | 315 | 306 | 314 | 142,000 |
| 2008/02/21 | 304 | 311 | 304 | 307 | 108,000 |
| 2008/02/20 | 310 | 314 | 293 | 296 | 548,000 |
| 2008/02/19 | 303 | 306 | 303 | 304 | 214,000 |
| 2008/02/18 | 295 | 303 | 295 | 300 | 237,000 |
| 2008/02/15 | 285 | 293 | 282 | 292 | 351,000 |
| 2008/02/14 | 273 | 285 | 271 | 284 | 232,000 |
| 2008/02/13 | 273 | 275 | 268 | 269 | 142,000 |
| 2008/02/12 | 275 | 280 | 270 | 272 | 239,000 |
| 2008/02/08 | 278 | 279 | 273 | 274 | 263,000 |
| 2008/02/07 | 268 | 276 | 256 | 268 | 360,000 |
| 2008/02/06 | 270 | 273 | 263 | 263 | 215,000 |
| 2008/02/05 | 277 | 281 | 275 | 279 | 141,000 |
| 2008/02/04 | 282 | 286 | 278 | 279 | 291,000 |
| 2008/02/01 | 278 | 285 | 275 | 284 | 288,000 |
| 2008/01/31 | 265 | 277 | 262 | 276 | 308,000 |
| 2008/01/30 | 280 | 283 | 273 | 274 | 229,000 |
| 2008/01/29 | 275 | 280 | 270 | 276 | 217,000 |
| 2008/01/28 | 271 | 277 | 266 | 266 | 213,000 |
| 2008/01/25 | 265 | 276 | 265 | 273 | 340,000 |
| 2008/01/24 | 258 | 263 | 253 | 261 | 281,000 |
| 2008/01/23 | 248 | 255 | 248 | 249 | 299,000 |
| 2008/01/22 | 248 | 256 | 242 | 243 | 541,000 |
| 2008/01/21 | 270 | 275 | 257 | 258 | 747,000 |
| 2008/01/18 | 249 | 278 | 247 | 273 | 609,000 |
| 2008/01/17 | 265 | 265 | 251 | 259 | 362,000 |
| 2008/01/16 | 230 | 258 | 225 | 248 | 583,000 |
| 2008/01/15 | 285 | 285 | 264 | 265 | 397,000 |
| 2008/01/11 | 292 | 295 | 284 | 285 | 290,000 |
| 2008/01/10 | 300 | 301 | 287 | 293 | 256,000 |
| 2008/01/09 | 292 | 295 | 289 | 295 | 696,000 |
| 2008/01/08 | 298 | 299 | 293 | 296 | 148,000 |
| 2008/01/07 | 307 | 307 | 292 | 302 | 568,000 |
| 2008/01/04 | 333 | 333 | 301 | 302 | 156,000 |