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 |
|---|---|---|---|---|---|
| 2009/12/30 | 220 | 220 | 216 | 216 | 70,000 |
| 2009/12/29 | 217 | 220 | 217 | 220 | 43,000 |
| 2009/12/28 | 217 | 219 | 216 | 216 | 57,000 |
| 2009/12/25 | 219 | 219 | 217 | 218 | 53,000 |
| 2009/12/24 | 217 | 221 | 217 | 220 | 68,000 |
| 2009/12/22 | 222 | 222 | 218 | 218 | 109,000 |
| 2009/12/21 | 227 | 228 | 217 | 219 | 160,000 |
| 2009/12/18 | 213 | 225 | 213 | 223 | 195,000 |
| 2009/12/17 | 213 | 218 | 210 | 216 | 212,000 |
| 2009/12/16 | 204 | 210 | 202 | 210 | 139,000 |
| 2009/12/15 | 205 | 206 | 203 | 204 | 74,000 |
| 2009/12/14 | 200 | 208 | 199 | 205 | 234,000 |
| 2009/12/11 | 194 | 198 | 192 | 198 | 139,000 |
| 2009/12/10 | 193 | 196 | 191 | 194 | 102,000 |
| 2009/12/09 | 189 | 195 | 185 | 192 | 101,000 |
| 2009/12/08 | 189 | 195 | 187 | 193 | 212,000 |
| 2009/12/07 | 185 | 194 | 185 | 191 | 179,000 |
| 2009/12/04 | 180 | 184 | 178 | 184 | 230,000 |
| 2009/12/03 | 162 | 177 | 162 | 177 | 106,000 |
| 2009/12/02 | 166 | 173 | 166 | 166 | 112,000 |
| 2009/12/01 | 155 | 168 | 155 | 165 | 107,000 |
| 2009/11/30 | 158 | 160 | 155 | 158 | 67,000 |
| 2009/11/27 | 156 | 156 | 153 | 154 | 59,000 |
| 2009/11/26 | 157 | 159 | 151 | 158 | 91,000 |
| 2009/11/25 | 159 | 161 | 148 | 161 | 181,000 |
| 2009/11/24 | 167 | 167 | 163 | 163 | 56,000 |
| 2009/11/20 | 170 | 170 | 166 | 167 | 96,000 |
| 2009/11/19 | 167 | 170 | 162 | 169 | 112,000 |
| 2009/11/18 | 163 | 167 | 163 | 166 | 161,000 |
| 2009/11/17 | 168 | 169 | 165 | 165 | 54,000 |
| 2009/11/16 | 165 | 170 | 165 | 166 | 99,000 |
| 2009/11/13 | 167 | 170 | 165 | 165 | 57,000 |
| 2009/11/12 | 170 | 171 | 167 | 167 | 52,000 |
| 2009/11/11 | 172 | 172 | 170 | 172 | 30,000 |
| 2009/11/10 | 169 | 173 | 169 | 171 | 71,000 |
| 2009/11/09 | 170 | 171 | 165 | 169 | 62,000 |
| 2009/11/06 | 175 | 175 | 170 | 170 | 75,000 |
| 2009/11/05 | 180 | 180 | 171 | 172 | 67,000 |
| 2009/11/04 | 173 | 177 | 173 | 177 | 29,000 |
| 2009/11/02 | 179 | 179 | 173 | 175 | 57,000 |
| 2009/10/30 | 178 | 179 | 175 | 178 | 106,000 |
| 2009/10/29 | 177 | 179 | 174 | 178 | 94,000 |
| 2009/10/28 | 185 | 185 | 180 | 182 | 128,000 |
| 2009/10/27 | 190 | 190 | 185 | 185 | 58,000 |
| 2009/10/26 | 185 | 193 | 185 | 192 | 118,000 |
| 2009/10/23 | 191 | 191 | 186 | 187 | 148,000 |
| 2009/10/22 | 191 | 195 | 191 | 191 | 132,000 |
| 2009/10/21 | 192 | 193 | 190 | 193 | 49,000 |
| 2009/10/20 | 192 | 194 | 192 | 194 | 90,000 |
| 2009/10/19 | 190 | 192 | 189 | 191 | 123,000 |
| 2009/10/16 | 192 | 192 | 190 | 190 | 126,000 |
| 2009/10/15 | 192 | 195 | 192 | 193 | 92,000 |
| 2009/10/14 | 201 | 201 | 191 | 191 | 211,000 |
| 2009/10/13 | 197 | 200 | 195 | 200 | 177,000 |
| 2009/10/09 | 194 | 200 | 192 | 200 | 190,000 |
| 2009/10/08 | 195 | 196 | 192 | 195 | 138,000 |
| 2009/10/07 | 192 | 197 | 192 | 197 | 87,000 |
| 2009/10/06 | 190 | 195 | 190 | 195 | 126,000 |
| 2009/10/05 | 194 | 194 | 187 | 194 | 199,000 |
| 2009/10/02 | 209 | 209 | 195 | 198 | 273,000 |
| 2009/10/01 | 220 | 220 | 214 | 215 | 91,000 |
| 2009/09/30 | 220 | 221 | 216 | 219 | 129,000 |
| 2009/09/29 | 222 | 223 | 220 | 221 | 58,000 |
| 2009/09/28 | 225 | 226 | 216 | 220 | 174,000 |
| 2009/09/25 | 231 | 234 | 228 | 229 | 127,000 |
| 2009/09/24 | 230 | 239 | 229 | 231 | 314,000 |
| 2009/09/18 | 230 | 234 | 228 | 231 | 261,000 |
| 2009/09/17 | 232 | 239 | 228 | 230 | 300,000 |
| 2009/09/16 | 233 | 240 | 227 | 229 | 345,000 |
| 2009/09/15 | 234 | 243 | 232 | 232 | 378,000 |
| 2009/09/14 | 247 | 250 | 238 | 238 | 386,000 |
| 2009/09/11 | 250 | 257 | 250 | 257 | 359,000 |
| 2009/09/10 | 248 | 255 | 247 | 247 | 295,000 |
| 2009/09/09 | 253 | 254 | 243 | 246 | 182,000 |
| 2009/09/08 | 245 | 256 | 243 | 250 | 205,000 |
| 2009/09/07 | 246 | 247 | 243 | 243 | 57,000 |
| 2009/09/04 | 246 | 249 | 244 | 244 | 232,000 |
| 2009/09/03 | 239 | 249 | 239 | 246 | 255,000 |
| 2009/09/02 | 240 | 243 | 237 | 241 | 279,000 |
| 2009/09/01 | 235 | 245 | 232 | 241 | 287,000 |
| 2009/08/31 | 234 | 235 | 229 | 233 | 198,000 |
| 2009/08/28 | 229 | 233 | 229 | 233 | 149,000 |
| 2009/08/27 | 234 | 234 | 228 | 229 | 121,000 |
| 2009/08/26 | 237 | 237 | 234 | 234 | 41,000 |
| 2009/08/25 | 233 | 235 | 231 | 234 | 90,000 |
| 2009/08/24 | 229 | 233 | 229 | 233 | 104,000 |
| 2009/08/21 | 230 | 230 | 223 | 227 | 130,000 |
| 2009/08/20 | 226 | 230 | 222 | 229 | 123,000 |
| 2009/08/19 | 227 | 229 | 227 | 228 | 174,000 |
| 2009/08/18 | 230 | 232 | 226 | 229 | 180,000 |
| 2009/08/17 | 236 | 237 | 231 | 232 | 150,000 |
| 2009/08/14 | 235 | 238 | 235 | 235 | 161,000 |
| 2009/08/13 | 236 | 239 | 234 | 234 | 675,000 |
| 2009/08/12 | 248 | 255 | 248 | 249 | 285,000 |
| 2009/08/11 | 250 | 256 | 247 | 253 | 274,000 |
| 2009/08/10 | 244 | 252 | 244 | 251 | 238,000 |
| 2009/08/07 | 237 | 238 | 235 | 238 | 81,000 |
| 2009/08/06 | 243 | 243 | 237 | 238 | 100,000 |
| 2009/08/05 | 240 | 245 | 236 | 241 | 188,000 |
| 2009/08/04 | 237 | 242 | 237 | 242 | 199,000 |
| 2009/08/03 | 243 | 243 | 234 | 234 | 142,000 |
| 2009/07/31 | 241 | 241 | 236 | 239 | 103,000 |
| 2009/07/30 | 242 | 242 | 236 | 241 | 76,000 |
| 2009/07/29 | 245 | 245 | 242 | 242 | 73,000 |
| 2009/07/28 | 248 | 248 | 245 | 245 | 71,000 |
| 2009/07/27 | 250 | 250 | 242 | 248 | 186,000 |
| 2009/07/24 | 257 | 258 | 243 | 249 | 391,000 |
| 2009/07/23 | 245 | 254 | 245 | 252 | 383,000 |
| 2009/07/22 | 238 | 245 | 236 | 245 | 233,000 |
| 2009/07/21 | 241 | 243 | 237 | 238 | 119,000 |
| 2009/07/17 | 238 | 238 | 235 | 236 | 95,000 |
| 2009/07/16 | 238 | 242 | 232 | 233 | 134,000 |
| 2009/07/15 | 234 | 240 | 233 | 233 | 109,000 |
| 2009/07/14 | 233 | 237 | 232 | 235 | 102,000 |
| 2009/07/13 | 232 | 237 | 231 | 231 | 181,000 |
| 2009/07/10 | 235 | 241 | 235 | 236 | 147,000 |
| 2009/07/09 | 242 | 243 | 231 | 235 | 220,000 |
| 2009/07/08 | 252 | 252 | 242 | 245 | 148,000 |
| 2009/07/07 | 260 | 260 | 254 | 255 | 96,000 |
| 2009/07/06 | 261 | 263 | 255 | 255 | 218,000 |
| 2009/07/03 | 253 | 262 | 253 | 261 | 174,000 |
| 2009/07/02 | 269 | 273 | 261 | 261 | 212,000 |
| 2009/07/01 | 263 | 272 | 262 | 264 | 247,000 |
| 2009/06/30 | 260 | 265 | 257 | 263 | 193,000 |
| 2009/06/29 | 258 | 273 | 248 | 251 | 648,000 |
| 2009/06/26 | 250 | 254 | 245 | 253 | 302,000 |
| 2009/06/25 | 247 | 252 | 240 | 245 | 231,000 |
| 2009/06/24 | 242 | 247 | 242 | 244 | 160,000 |
| 2009/06/23 | 241 | 246 | 240 | 245 | 287,000 |
| 2009/06/22 | 249 | 250 | 239 | 242 | 225,000 |
| 2009/06/19 | 236 | 246 | 235 | 239 | 230,000 |
| 2009/06/18 | 235 | 238 | 230 | 233 | 157,000 |
| 2009/06/17 | 237 | 242 | 235 | 239 | 133,000 |
| 2009/06/16 | 235 | 240 | 233 | 238 | 185,000 |
| 2009/06/15 | 245 | 257 | 238 | 243 | 364,000 |
| 2009/06/12 | 236 | 245 | 230 | 235 | 401,000 |
| 2009/06/11 | 233 | 235 | 229 | 232 | 104,000 |
| 2009/06/10 | 226 | 237 | 225 | 233 | 284,000 |
| 2009/06/09 | 220 | 234 | 219 | 231 | 591,000 |
| 2009/06/08 | 220 | 223 | 214 | 215 | 286,000 |
| 2009/06/05 | 217 | 217 | 212 | 213 | 114,000 |
| 2009/06/04 | 212 | 219 | 212 | 218 | 140,000 |
| 2009/06/03 | 215 | 218 | 208 | 216 | 328,000 |
| 2009/06/02 | 222 | 224 | 214 | 218 | 269,000 |
| 2009/06/01 | 211 | 224 | 210 | 224 | 515,000 |
| 2009/05/29 | 214 | 214 | 206 | 207 | 366,000 |
| 2009/05/28 | 198 | 217 | 196 | 216 | 830,000 |
| 2009/05/27 | 195 | 202 | 189 | 196 | 405,000 |
| 2009/05/26 | 193 | 195 | 189 | 193 | 142,000 |
| 2009/05/25 | 187 | 190 | 184 | 190 | 301,000 |
| 2009/05/22 | 188 | 190 | 185 | 187 | 162,000 |
| 2009/05/21 | 186 | 189 | 184 | 189 | 181,000 |
| 2009/05/20 | 186 | 186 | 181 | 185 | 154,000 |
| 2009/05/19 | 182 | 184 | 179 | 184 | 124,000 |
| 2009/05/18 | 183 | 183 | 179 | 179 | 201,000 |
| 2009/05/15 | 180 | 184 | 180 | 181 | 128,000 |
| 2009/05/14 | 179 | 182 | 177 | 177 | 181,000 |
| 2009/05/13 | 183 | 185 | 181 | 184 | 95,000 |
| 2009/05/12 | 185 | 186 | 178 | 182 | 125,000 |
| 2009/05/11 | 188 | 193 | 185 | 186 | 167,000 |
| 2009/05/08 | 184 | 187 | 182 | 184 | 66,000 |
| 2009/05/07 | 184 | 188 | 182 | 185 | 127,000 |
| 2009/05/01 | 180 | 184 | 176 | 177 | 178,000 |
| 2009/04/30 | 180 | 184 | 180 | 184 | 76,000 |
| 2009/04/28 | 186 | 190 | 179 | 179 | 251,000 |
| 2009/04/27 | 190 | 192 | 186 | 186 | 147,000 |
| 2009/04/24 | 191 | 197 | 187 | 187 | 292,000 |
| 2009/04/23 | 192 | 195 | 188 | 194 | 222,000 |
| 2009/04/22 | 197 | 197 | 190 | 192 | 450,000 |
| 2009/04/21 | 189 | 200 | 187 | 198 | 1,662,000 |
| 2009/04/20 | 173 | 204 | 169 | 199 | 4,752,000 |
| 2009/04/17 | 164 | 169 | 164 | 168 | 255,000 |
| 2009/04/16 | 165 | 169 | 163 | 164 | 122,000 |
| 2009/04/15 | 162 | 165 | 162 | 164 | 136,000 |
| 2009/04/14 | 170 | 170 | 164 | 167 | 196,000 |
| 2009/04/13 | 165 | 167 | 164 | 166 | 112,000 |
| 2009/04/10 | 166 | 169 | 164 | 165 | 122,000 |
| 2009/04/09 | 159 | 165 | 159 | 163 | 116,000 |
| 2009/04/08 | 163 | 165 | 159 | 159 | 98,000 |
| 2009/04/07 | 163 | 169 | 163 | 164 | 207,000 |
| 2009/04/06 | 159 | 175 | 159 | 162 | 396,000 |
| 2009/04/03 | 160 | 162 | 157 | 157 | 112,000 |
| 2009/04/02 | 159 | 162 | 158 | 160 | 119,000 |
| 2009/04/01 | 154 | 157 | 153 | 157 | 24,000 |
| 2009/03/31 | 155 | 155 | 154 | 155 | 32,000 |
| 2009/03/30 | 158 | 159 | 152 | 153 | 69,000 |
| 2009/03/27 | 162 | 163 | 156 | 156 | 102,000 |
| 2009/03/26 | 160 | 164 | 158 | 162 | 73,000 |
| 2009/03/25 | 161 | 164 | 159 | 164 | 53,000 |
| 2009/03/24 | 160 | 162 | 158 | 160 | 85,000 |
| 2009/03/23 | 155 | 158 | 155 | 158 | 45,000 |
| 2009/03/19 | 155 | 155 | 150 | 153 | 59,000 |
| 2009/03/18 | 151 | 153 | 150 | 150 | 67,000 |
| 2009/03/17 | 149 | 149 | 146 | 148 | 64,000 |
| 2009/03/16 | 146 | 147 | 145 | 146 | 50,000 |
| 2009/03/13 | 140 | 145 | 140 | 143 | 163,000 |
| 2009/03/12 | 147 | 147 | 144 | 144 | 24,000 |
| 2009/03/11 | 146 | 147 | 144 | 145 | 52,000 |
| 2009/03/10 | 146 | 147 | 144 | 144 | 35,000 |
| 2009/03/09 | 146 | 155 | 143 | 150 | 49,000 |
| 2009/03/06 | 145 | 149 | 144 | 148 | 69,000 |
| 2009/03/05 | 147 | 147 | 143 | 146 | 56,000 |
| 2009/03/04 | 142 | 144 | 142 | 144 | 63,000 |
| 2009/03/03 | 144 | 145 | 142 | 142 | 33,000 |
| 2009/03/02 | 147 | 147 | 144 | 147 | 68,000 |
| 2009/02/27 | 146 | 147 | 143 | 147 | 58,000 |
| 2009/02/26 | 146 | 148 | 145 | 146 | 34,000 |
| 2009/02/25 | 146 | 148 | 144 | 146 | 84,000 |
| 2009/02/24 | 145 | 147 | 144 | 146 | 69,000 |
| 2009/02/23 | 143 | 150 | 143 | 150 | 28,000 |
| 2009/02/20 | 152 | 152 | 148 | 148 | 76,000 |
| 2009/02/19 | 145 | 152 | 145 | 149 | 66,000 |
| 2009/02/18 | 145 | 145 | 143 | 144 | 85,000 |
| 2009/02/17 | 146 | 149 | 145 | 147 | 68,000 |
| 2009/02/16 | 150 | 152 | 148 | 149 | 96,000 |
| 2009/02/13 | 155 | 157 | 152 | 152 | 91,000 |
| 2009/02/12 | 156 | 160 | 156 | 157 | 53,000 |
| 2009/02/10 | 157 | 162 | 157 | 160 | 47,000 |
| 2009/02/09 | 162 | 166 | 160 | 160 | 36,000 |
| 2009/02/06 | 170 | 170 | 168 | 168 | 23,000 |
| 2009/02/05 | 170 | 170 | 168 | 168 | 44,000 |
| 2009/02/04 | 168 | 170 | 167 | 170 | 46,000 |
| 2009/02/03 | 164 | 169 | 164 | 169 | 30,000 |
| 2009/02/02 | 160 | 168 | 160 | 166 | 59,000 |
| 2009/01/30 | 169 | 170 | 162 | 164 | 84,000 |
| 2009/01/29 | 174 | 175 | 173 | 175 | 70,000 |
| 2009/01/28 | 174 | 175 | 166 | 169 | 45,000 |
| 2009/01/27 | 163 | 175 | 163 | 172 | 82,000 |
| 2009/01/26 | 162 | 162 | 159 | 161 | 40,000 |
| 2009/01/23 | 163 | 163 | 158 | 158 | 51,000 |
| 2009/01/22 | 162 | 164 | 160 | 164 | 39,000 |
| 2009/01/21 | 158 | 164 | 158 | 161 | 56,000 |
| 2009/01/20 | 165 | 168 | 156 | 163 | 78,000 |
| 2009/01/19 | 166 | 168 | 165 | 166 | 54,000 |
| 2009/01/16 | 161 | 165 | 160 | 165 | 66,000 |
| 2009/01/15 | 165 | 165 | 159 | 161 | 116,000 |
| 2009/01/14 | 166 | 167 | 165 | 166 | 43,000 |
| 2009/01/13 | 170 | 170 | 165 | 167 | 44,000 |
| 2009/01/09 | 170 | 175 | 170 | 174 | 67,000 |
| 2009/01/08 | 179 | 180 | 174 | 175 | 67,000 |
| 2009/01/07 | 181 | 185 | 181 | 184 | 99,000 |
| 2009/01/06 | 180 | 182 | 175 | 179 | 59,000 |
| 2009/01/05 | 175 | 179 | 175 | 176 | 16,000 |