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 |
|---|---|---|---|---|---|
| 2010/12/30 | 247 | 249 | 240 | 241 | 134,000 |
| 2010/12/29 | 244 | 247 | 244 | 247 | 167,000 |
| 2010/12/28 | 239 | 241 | 239 | 241 | 40,000 |
| 2010/12/27 | 238 | 239 | 236 | 238 | 376,000 |
| 2010/12/24 | 242 | 242 | 238 | 238 | 135,000 |
| 2010/12/22 | 247 | 249 | 240 | 243 | 201,000 |
| 2010/12/21 | 247 | 249 | 246 | 246 | 89,000 |
| 2010/12/20 | 249 | 252 | 241 | 247 | 266,000 |
| 2010/12/17 | 253 | 253 | 246 | 247 | 240,000 |
| 2010/12/16 | 245 | 246 | 243 | 245 | 135,000 |
| 2010/12/15 | 242 | 246 | 242 | 242 | 140,000 |
| 2010/12/14 | 245 | 246 | 241 | 242 | 178,000 |
| 2010/12/13 | 236 | 245 | 233 | 244 | 191,000 |
| 2010/12/10 | 238 | 243 | 235 | 239 | 232,000 |
| 2010/12/09 | 246 | 246 | 241 | 243 | 136,000 |
| 2010/12/08 | 239 | 246 | 238 | 244 | 249,000 |
| 2010/12/07 | 240 | 241 | 235 | 237 | 456,000 |
| 2010/12/06 | 229 | 237 | 223 | 237 | 444,000 |
| 2010/12/03 | 220 | 221 | 216 | 221 | 170,000 |
| 2010/12/02 | 220 | 222 | 218 | 218 | 182,000 |
| 2010/12/01 | 216 | 217 | 215 | 216 | 84,000 |
| 2010/11/30 | 215 | 218 | 215 | 217 | 72,000 |
| 2010/11/29 | 219 | 219 | 216 | 217 | 82,000 |
| 2010/11/26 | 220 | 220 | 215 | 216 | 80,000 |
| 2010/11/25 | 221 | 222 | 220 | 220 | 96,000 |
| 2010/11/24 | 212 | 221 | 210 | 219 | 181,000 |
| 2010/11/22 | 211 | 218 | 211 | 218 | 145,000 |
| 2010/11/19 | 217 | 218 | 212 | 213 | 177,000 |
| 2010/11/18 | 208 | 214 | 207 | 214 | 137,000 |
| 2010/11/17 | 207 | 209 | 207 | 208 | 105,000 |
| 2010/11/16 | 209 | 210 | 207 | 208 | 150,000 |
| 2010/11/15 | 203 | 208 | 203 | 207 | 130,000 |
| 2010/11/12 | 209 | 210 | 202 | 203 | 435,000 |
| 2010/11/11 | 194 | 203 | 194 | 201 | 427,000 |
| 2010/11/10 | 189 | 191 | 188 | 191 | 118,000 |
| 2010/11/09 | 191 | 191 | 186 | 186 | 183,000 |
| 2010/11/08 | 185 | 189 | 185 | 189 | 153,000 |
| 2010/11/05 | 180 | 183 | 179 | 183 | 100,000 |
| 2010/11/04 | 179 | 179 | 176 | 178 | 72,000 |
| 2010/11/02 | 177 | 177 | 176 | 176 | 23,000 |
| 2010/11/01 | 178 | 179 | 176 | 178 | 63,000 |
| 2010/10/29 | 180 | 180 | 174 | 176 | 183,000 |
| 2010/10/28 | 184 | 184 | 181 | 181 | 117,000 |
| 2010/10/27 | 185 | 186 | 184 | 185 | 40,000 |
| 2010/10/26 | 186 | 186 | 184 | 184 | 34,000 |
| 2010/10/25 | 187 | 187 | 184 | 184 | 60,000 |
| 2010/10/22 | 186 | 186 | 183 | 185 | 59,000 |
| 2010/10/21 | 186 | 186 | 184 | 184 | 48,000 |
| 2010/10/20 | 188 | 188 | 185 | 186 | 78,000 |
| 2010/10/19 | 188 | 190 | 187 | 188 | 86,000 |
| 2010/10/18 | 185 | 190 | 184 | 188 | 86,000 |
| 2010/10/15 | 189 | 190 | 185 | 186 | 162,000 |
| 2010/10/14 | 190 | 192 | 189 | 191 | 67,000 |
| 2010/10/13 | 191 | 191 | 188 | 189 | 111,000 |
| 2010/10/12 | 196 | 197 | 191 | 191 | 147,000 |
| 2010/10/08 | 196 | 197 | 195 | 196 | 89,000 |
| 2010/10/07 | 197 | 197 | 193 | 197 | 140,000 |
| 2010/10/06 | 189 | 195 | 189 | 195 | 117,000 |
| 2010/10/05 | 188 | 190 | 186 | 187 | 171,000 |
| 2010/10/04 | 191 | 192 | 188 | 189 | 92,000 |
| 2010/10/01 | 194 | 194 | 192 | 192 | 49,000 |
| 2010/09/30 | 198 | 198 | 193 | 193 | 168,000 |
| 2010/09/29 | 199 | 199 | 197 | 198 | 58,000 |
| 2010/09/28 | 195 | 200 | 193 | 198 | 152,000 |
| 2010/09/27 | 197 | 200 | 197 | 200 | 76,000 |
| 2010/09/24 | 197 | 199 | 196 | 197 | 99,000 |
| 2010/09/22 | 200 | 200 | 198 | 199 | 128,000 |
| 2010/09/21 | 209 | 209 | 198 | 200 | 362,000 |
| 2010/09/17 | 214 | 214 | 208 | 210 | 186,000 |
| 2010/09/16 | 208 | 215 | 206 | 212 | 159,000 |
| 2010/09/15 | 202 | 210 | 202 | 205 | 120,000 |
| 2010/09/14 | 208 | 209 | 203 | 204 | 56,000 |
| 2010/09/13 | 204 | 209 | 202 | 206 | 117,000 |
| 2010/09/10 | 204 | 204 | 203 | 204 | 105,000 |
| 2010/09/09 | 202 | 202 | 200 | 200 | 40,000 |
| 2010/09/08 | 200 | 200 | 197 | 198 | 83,000 |
| 2010/09/07 | 207 | 207 | 203 | 204 | 47,000 |
| 2010/09/06 | 203 | 207 | 201 | 207 | 79,000 |
| 2010/09/03 | 196 | 202 | 190 | 202 | 95,000 |
| 2010/09/02 | 199 | 199 | 192 | 195 | 62,000 |
| 2010/09/01 | 196 | 199 | 191 | 194 | 68,000 |
| 2010/08/31 | 200 | 200 | 194 | 195 | 132,000 |
| 2010/08/30 | 203 | 204 | 200 | 203 | 117,000 |
| 2010/08/27 | 196 | 198 | 193 | 198 | 136,000 |
| 2010/08/26 | 194 | 198 | 192 | 195 | 129,000 |
| 2010/08/25 | 188 | 193 | 187 | 191 | 80,000 |
| 2010/08/24 | 192 | 193 | 187 | 189 | 240,000 |
| 2010/08/23 | 194 | 197 | 193 | 193 | 97,000 |
| 2010/08/20 | 198 | 199 | 193 | 194 | 238,000 |
| 2010/08/19 | 200 | 203 | 199 | 200 | 118,000 |
| 2010/08/18 | 200 | 202 | 197 | 201 | 183,000 |
| 2010/08/17 | 204 | 206 | 195 | 199 | 322,000 |
| 2010/08/16 | 204 | 208 | 201 | 206 | 105,000 |
| 2010/08/13 | 209 | 210 | 205 | 208 | 152,000 |
| 2010/08/12 | 211 | 216 | 203 | 215 | 190,000 |
| 2010/08/11 | 227 | 227 | 219 | 219 | 191,000 |
| 2010/08/10 | 227 | 229 | 227 | 229 | 113,000 |
| 2010/08/09 | 224 | 227 | 223 | 227 | 88,000 |
| 2010/08/06 | 234 | 234 | 219 | 224 | 455,000 |
| 2010/08/05 | 231 | 234 | 230 | 234 | 101,000 |
| 2010/08/04 | 237 | 237 | 229 | 230 | 49,000 |
| 2010/08/03 | 238 | 238 | 234 | 235 | 44,000 |
| 2010/08/02 | 237 | 238 | 231 | 232 | 59,000 |
| 2010/07/30 | 243 | 243 | 235 | 235 | 88,000 |
| 2010/07/29 | 246 | 250 | 244 | 244 | 108,000 |
| 2010/07/28 | 239 | 253 | 239 | 246 | 555,000 |
| 2010/07/27 | 248 | 248 | 236 | 237 | 167,000 |
| 2010/07/26 | 243 | 248 | 240 | 248 | 141,000 |
| 2010/07/23 | 234 | 238 | 232 | 235 | 120,000 |
| 2010/07/22 | 229 | 230 | 223 | 226 | 89,000 |
| 2010/07/21 | 242 | 242 | 230 | 230 | 87,000 |
| 2010/07/20 | 243 | 243 | 235 | 238 | 238,000 |
| 2010/07/16 | 240 | 240 | 235 | 235 | 57,000 |
| 2010/07/15 | 252 | 252 | 242 | 243 | 85,000 |
| 2010/07/14 | 247 | 253 | 247 | 252 | 97,000 |
| 2010/07/13 | 242 | 247 | 242 | 245 | 183,000 |
| 2010/07/12 | 231 | 242 | 231 | 240 | 164,000 |
| 2010/07/09 | 233 | 238 | 231 | 233 | 280,000 |
| 2010/07/08 | 239 | 242 | 239 | 239 | 54,000 |
| 2010/07/07 | 241 | 242 | 230 | 234 | 138,000 |
| 2010/07/06 | 235 | 244 | 231 | 241 | 172,000 |
| 2010/07/05 | 228 | 236 | 228 | 235 | 84,000 |
| 2010/07/02 | 225 | 234 | 225 | 227 | 64,000 |
| 2010/07/01 | 235 | 236 | 223 | 226 | 89,000 |
| 2010/06/30 | 236 | 238 | 233 | 236 | 122,000 |
| 2010/06/29 | 245 | 254 | 244 | 244 | 67,000 |
| 2010/06/28 | 250 | 253 | 245 | 247 | 122,000 |
| 2010/06/25 | 254 | 254 | 247 | 250 | 145,000 |
| 2010/06/24 | 255 | 258 | 255 | 256 | 94,000 |
| 2010/06/23 | 260 | 262 | 257 | 258 | 115,000 |
| 2010/06/22 | 268 | 269 | 265 | 267 | 71,000 |
| 2010/06/21 | 267 | 269 | 261 | 268 | 145,000 |
| 2010/06/18 | 260 | 261 | 257 | 261 | 105,000 |
| 2010/06/17 | 268 | 268 | 262 | 263 | 82,000 |
| 2010/06/16 | 265 | 268 | 263 | 265 | 105,000 |
| 2010/06/15 | 260 | 261 | 258 | 259 | 74,000 |
| 2010/06/14 | 252 | 260 | 251 | 260 | 178,000 |
| 2010/06/11 | 247 | 252 | 247 | 250 | 123,000 |
| 2010/06/10 | 246 | 247 | 241 | 243 | 84,000 |
| 2010/06/09 | 253 | 253 | 246 | 246 | 43,000 |
| 2010/06/08 | 246 | 254 | 245 | 252 | 66,000 |
| 2010/06/07 | 259 | 260 | 250 | 252 | 126,000 |
| 2010/06/04 | 267 | 270 | 264 | 267 | 93,000 |
| 2010/06/03 | 265 | 268 | 263 | 265 | 129,000 |
| 2010/06/02 | 255 | 265 | 254 | 265 | 269,000 |
| 2010/06/01 | 260 | 264 | 256 | 258 | 192,000 |
| 2010/05/31 | 250 | 259 | 250 | 259 | 294,000 |
| 2010/05/28 | 261 | 269 | 245 | 251 | 420,000 |
| 2010/05/27 | 244 | 254 | 241 | 253 | 455,000 |
| 2010/05/26 | 248 | 252 | 232 | 247 | 456,000 |
| 2010/05/25 | 265 | 266 | 241 | 245 | 642,000 |
| 2010/05/24 | 276 | 278 | 263 | 270 | 196,000 |
| 2010/05/21 | 267 | 278 | 265 | 277 | 276,000 |
| 2010/05/20 | 289 | 291 | 273 | 278 | 234,000 |
| 2010/05/19 | 279 | 293 | 275 | 290 | 239,000 |
| 2010/05/18 | 298 | 302 | 286 | 287 | 208,000 |
| 2010/05/17 | 302 | 309 | 293 | 293 | 600,000 |
| 2010/05/14 | 299 | 304 | 292 | 302 | 1,297,000 |
| 2010/05/13 | 275 | 279 | 273 | 277 | 177,000 |
| 2010/05/12 | 271 | 280 | 268 | 271 | 139,000 |
| 2010/05/11 | 280 | 285 | 270 | 270 | 253,000 |
| 2010/05/10 | 262 | 279 | 259 | 275 | 221,000 |
| 2010/05/07 | 257 | 270 | 243 | 263 | 701,000 |
| 2010/05/06 | 286 | 286 | 273 | 281 | 227,000 |
| 2010/04/30 | 288 | 294 | 286 | 294 | 142,000 |
| 2010/04/28 | 291 | 291 | 283 | 285 | 252,000 |
| 2010/04/27 | 290 | 299 | 289 | 297 | 415,000 |
| 2010/04/26 | 289 | 294 | 288 | 294 | 183,000 |
| 2010/04/23 | 284 | 289 | 281 | 288 | 153,000 |
| 2010/04/22 | 286 | 287 | 280 | 283 | 163,000 |
| 2010/04/21 | 284 | 290 | 284 | 290 | 228,000 |
| 2010/04/20 | 289 | 292 | 282 | 283 | 238,000 |
| 2010/04/19 | 294 | 302 | 284 | 289 | 519,000 |
| 2010/04/16 | 319 | 320 | 303 | 305 | 451,000 |
| 2010/04/15 | 321 | 327 | 318 | 323 | 186,000 |
| 2010/04/14 | 330 | 333 | 319 | 320 | 405,000 |
| 2010/04/13 | 327 | 331 | 315 | 329 | 602,000 |
| 2010/04/12 | 337 | 345 | 327 | 330 | 617,000 |
| 2010/04/09 | 317 | 326 | 315 | 324 | 937,000 |
| 2010/04/08 | 298 | 322 | 298 | 318 | 1,010,000 |
| 2010/04/07 | 293 | 302 | 292 | 300 | 483,000 |
| 2010/04/06 | 300 | 300 | 290 | 291 | 672,000 |
| 2010/04/05 | 291 | 299 | 289 | 298 | 513,000 |
| 2010/04/02 | 290 | 292 | 281 | 290 | 545,000 |
| 2010/04/01 | 292 | 297 | 280 | 293 | 611,000 |
| 2010/03/31 | 305 | 305 | 292 | 294 | 507,000 |
| 2010/03/30 | 304 | 308 | 303 | 305 | 193,000 |
| 2010/03/29 | 290 | 305 | 290 | 303 | 301,000 |
| 2010/03/26 | 298 | 300 | 293 | 298 | 787,000 |
| 2010/03/25 | 290 | 293 | 285 | 291 | 829,000 |
| 2010/03/24 | 296 | 302 | 292 | 300 | 529,000 |
| 2010/03/23 | 272 | 288 | 270 | 288 | 541,000 |
| 2010/03/19 | 269 | 272 | 264 | 272 | 153,000 |
| 2010/03/18 | 272 | 276 | 270 | 271 | 172,000 |
| 2010/03/17 | 277 | 277 | 274 | 276 | 285,000 |
| 2010/03/16 | 263 | 277 | 262 | 271 | 431,000 |
| 2010/03/15 | 260 | 263 | 258 | 262 | 143,000 |
| 2010/03/12 | 258 | 263 | 256 | 258 | 248,000 |
| 2010/03/11 | 257 | 257 | 254 | 256 | 189,000 |
| 2010/03/10 | 251 | 258 | 251 | 253 | 136,000 |
| 2010/03/09 | 243 | 252 | 242 | 251 | 351,000 |
| 2010/03/08 | 245 | 248 | 241 | 244 | 140,000 |
| 2010/03/05 | 241 | 245 | 241 | 243 | 87,000 |
| 2010/03/04 | 244 | 244 | 240 | 244 | 165,000 |
| 2010/03/03 | 237 | 246 | 236 | 243 | 343,000 |
| 2010/03/02 | 225 | 236 | 222 | 233 | 224,000 |
| 2010/03/01 | 219 | 224 | 217 | 223 | 167,000 |
| 2010/02/26 | 215 | 226 | 211 | 216 | 244,000 |
| 2010/02/25 | 220 | 220 | 216 | 217 | 50,000 |
| 2010/02/24 | 218 | 223 | 215 | 221 | 155,000 |
| 2010/02/23 | 220 | 225 | 216 | 223 | 276,000 |
| 2010/02/22 | 212 | 219 | 211 | 218 | 248,000 |
| 2010/02/19 | 211 | 211 | 204 | 206 | 99,000 |
| 2010/02/18 | 208 | 213 | 204 | 211 | 166,000 |
| 2010/02/17 | 211 | 212 | 204 | 206 | 119,000 |
| 2010/02/16 | 204 | 208 | 203 | 205 | 93,000 |
| 2010/02/15 | 204 | 207 | 194 | 204 | 240,000 |
| 2010/02/12 | 204 | 214 | 200 | 205 | 559,000 |
| 2010/02/10 | 189 | 192 | 187 | 189 | 58,000 |
| 2010/02/09 | 184 | 190 | 184 | 188 | 37,000 |
| 2010/02/08 | 185 | 190 | 182 | 187 | 67,000 |
| 2010/02/05 | 192 | 193 | 186 | 186 | 96,000 |
| 2010/02/04 | 195 | 199 | 193 | 198 | 45,000 |
| 2010/02/03 | 192 | 201 | 187 | 192 | 77,000 |
| 2010/02/02 | 184 | 190 | 184 | 188 | 95,000 |
| 2010/02/01 | 183 | 185 | 181 | 184 | 53,000 |
| 2010/01/29 | 186 | 189 | 183 | 183 | 96,000 |
| 2010/01/28 | 191 | 192 | 187 | 189 | 54,000 |
| 2010/01/27 | 195 | 196 | 189 | 191 | 80,000 |
| 2010/01/26 | 200 | 200 | 195 | 195 | 65,000 |
| 2010/01/25 | 201 | 203 | 197 | 200 | 55,000 |
| 2010/01/22 | 200 | 204 | 200 | 201 | 43,000 |
| 2010/01/21 | 201 | 210 | 201 | 206 | 68,000 |
| 2010/01/20 | 210 | 210 | 203 | 206 | 100,000 |
| 2010/01/19 | 207 | 210 | 207 | 209 | 72,000 |
| 2010/01/18 | 210 | 210 | 207 | 208 | 54,000 |
| 2010/01/15 | 212 | 212 | 204 | 210 | 148,000 |
| 2010/01/14 | 214 | 214 | 212 | 213 | 39,000 |
| 2010/01/13 | 212 | 213 | 211 | 212 | 63,000 |
| 2010/01/12 | 215 | 218 | 210 | 213 | 127,000 |
| 2010/01/08 | 212 | 217 | 212 | 217 | 70,000 |
| 2010/01/07 | 220 | 220 | 214 | 214 | 51,000 |
| 2010/01/06 | 219 | 220 | 216 | 220 | 84,000 |
| 2010/01/05 | 220 | 220 | 215 | 218 | 88,000 |
| 2010/01/04 | 212 | 218 | 212 | 217 | 65,000 |