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 |
---|---|---|---|---|---|
2012/12/28 | 197 | 197 | 194 | 195 | 65,000 |
2012/12/27 | 196 | 199 | 196 | 196 | 107,000 |
2012/12/26 | 193 | 197 | 190 | 194 | 102,000 |
2012/12/25 | 198 | 198 | 192 | 193 | 89,000 |
2012/12/21 | 186 | 202 | 186 | 193 | 265,000 |
2012/12/20 | 187 | 191 | 184 | 184 | 191,000 |
2012/12/19 | 185 | 189 | 182 | 189 | 191,000 |
2012/12/18 | 176 | 185 | 176 | 181 | 211,000 |
2012/12/17 | 180 | 180 | 178 | 179 | 102,000 |
2012/12/14 | 179 | 179 | 176 | 178 | 149,000 |
2012/12/13 | 176 | 177 | 174 | 176 | 120,000 |
2012/12/12 | 174 | 175 | 174 | 174 | 21,000 |
2012/12/11 | 173 | 173 | 171 | 172 | 21,000 |
2012/12/10 | 176 | 176 | 173 | 174 | 49,000 |
2012/12/07 | 176 | 176 | 171 | 175 | 51,000 |
2012/12/06 | 175 | 175 | 173 | 175 | 57,000 |
2012/12/05 | 171 | 173 | 170 | 173 | 29,000 |
2012/12/04 | 171 | 172 | 170 | 171 | 26,000 |
2012/12/03 | 175 | 175 | 172 | 172 | 37,000 |
2012/11/30 | 173 | 176 | 172 | 172 | 63,000 |
2012/11/29 | 174 | 175 | 172 | 172 | 23,000 |
2012/11/28 | 175 | 175 | 172 | 173 | 41,000 |
2012/11/27 | 178 | 178 | 174 | 178 | 49,000 |
2012/11/26 | 177 | 178 | 174 | 175 | 84,000 |
2012/11/22 | 169 | 175 | 169 | 174 | 133,000 |
2012/11/21 | 172 | 172 | 170 | 171 | 30,000 |
2012/11/20 | 171 | 172 | 168 | 168 | 65,000 |
2012/11/19 | 168 | 171 | 165 | 171 | 104,000 |
2012/11/16 | 161 | 167 | 161 | 167 | 67,000 |
2012/11/15 | 158 | 163 | 158 | 162 | 71,000 |
2012/11/14 | 157 | 158 | 157 | 157 | 18,000 |
2012/11/13 | 159 | 159 | 157 | 157 | 40,000 |
2012/11/12 | 159 | 160 | 158 | 159 | 22,000 |
2012/11/09 | 157 | 162 | 156 | 159 | 124,000 |
2012/11/08 | 159 | 161 | 157 | 157 | 137,000 |
2012/11/07 | 163 | 164 | 162 | 164 | 27,000 |
2012/11/06 | 166 | 167 | 163 | 163 | 42,000 |
2012/11/05 | 162 | 166 | 162 | 164 | 71,000 |
2012/11/02 | 162 | 163 | 160 | 162 | 110,000 |
2012/11/01 | 156 | 162 | 156 | 161 | 138,000 |
2012/10/31 | 156 | 157 | 154 | 156 | 116,000 |
2012/10/30 | 157 | 159 | 154 | 154 | 113,000 |
2012/10/29 | 160 | 160 | 156 | 156 | 53,000 |
2012/10/26 | 163 | 165 | 159 | 161 | 76,000 |
2012/10/25 | 163 | 163 | 161 | 163 | 69,000 |
2012/10/24 | 163 | 165 | 163 | 164 | 28,000 |
2012/10/23 | 169 | 169 | 166 | 168 | 38,000 |
2012/10/22 | 164 | 168 | 164 | 168 | 64,000 |
2012/10/19 | 168 | 172 | 167 | 168 | 83,000 |
2012/10/18 | 165 | 168 | 165 | 168 | 42,000 |
2012/10/17 | 167 | 167 | 164 | 167 | 45,000 |
2012/10/16 | 166 | 166 | 163 | 165 | 30,000 |
2012/10/15 | 160 | 161 | 158 | 161 | 29,000 |
2012/10/12 | 160 | 161 | 158 | 161 | 34,000 |
2012/10/11 | 155 | 163 | 155 | 161 | 69,000 |
2012/10/10 | 160 | 162 | 154 | 160 | 166,000 |
2012/10/09 | 170 | 170 | 164 | 164 | 46,000 |
2012/10/05 | 170 | 172 | 167 | 170 | 49,000 |
2012/10/04 | 167 | 176 | 167 | 171 | 84,000 |
2012/10/03 | 166 | 170 | 162 | 168 | 78,000 |
2012/10/02 | 165 | 167 | 165 | 166 | 61,000 |
2012/10/01 | 173 | 173 | 165 | 167 | 86,000 |
2012/09/28 | 172 | 173 | 171 | 172 | 56,000 |
2012/09/27 | 169 | 172 | 169 | 172 | 70,000 |
2012/09/26 | 172 | 173 | 168 | 172 | 89,000 |
2012/09/25 | 169 | 174 | 166 | 174 | 82,000 |
2012/09/24 | 171 | 171 | 163 | 170 | 65,000 |
2012/09/21 | 170 | 171 | 170 | 171 | 26,000 |
2012/09/20 | 171 | 174 | 169 | 171 | 73,000 |
2012/09/19 | 172 | 175 | 171 | 175 | 48,000 |
2012/09/18 | 172 | 172 | 170 | 171 | 67,000 |
2012/09/14 | 173 | 173 | 167 | 169 | 142,000 |
2012/09/13 | 167 | 169 | 166 | 169 | 49,000 |
2012/09/12 | 162 | 169 | 162 | 166 | 57,000 |
2012/09/11 | 161 | 163 | 160 | 163 | 60,000 |
2012/09/10 | 161 | 163 | 161 | 163 | 28,000 |
2012/09/07 | 164 | 164 | 162 | 162 | 49,000 |
2012/09/06 | 163 | 164 | 158 | 160 | 58,000 |
2012/09/05 | 163 | 164 | 160 | 164 | 104,000 |
2012/09/04 | 161 | 164 | 159 | 162 | 78,000 |
2012/09/03 | 165 | 165 | 161 | 162 | 63,000 |
2012/08/31 | 161 | 164 | 161 | 161 | 46,000 |
2012/08/30 | 168 | 168 | 162 | 163 | 29,000 |
2012/08/29 | 169 | 169 | 164 | 167 | 53,000 |
2012/08/28 | 172 | 172 | 166 | 166 | 58,000 |
2012/08/27 | 171 | 174 | 171 | 172 | 98,000 |
2012/08/24 | 175 | 175 | 174 | 175 | 8,000 |
2012/08/23 | 174 | 176 | 172 | 176 | 58,000 |
2012/08/22 | 176 | 178 | 175 | 176 | 43,000 |
2012/08/21 | 179 | 181 | 178 | 179 | 46,000 |
2012/08/20 | 180 | 183 | 177 | 181 | 148,000 |
2012/08/17 | 183 | 183 | 180 | 182 | 84,000 |
2012/08/16 | 177 | 182 | 176 | 181 | 108,000 |
2012/08/15 | 181 | 182 | 175 | 176 | 75,000 |
2012/08/14 | 179 | 181 | 178 | 181 | 142,000 |
2012/08/13 | 175 | 178 | 175 | 178 | 53,000 |
2012/08/10 | 173 | 179 | 172 | 177 | 183,000 |
2012/08/09 | 167 | 173 | 167 | 173 | 153,000 |
2012/08/08 | 166 | 182 | 165 | 170 | 502,000 |
2012/08/07 | 160 | 162 | 160 | 161 | 49,000 |
2012/08/06 | 160 | 160 | 156 | 157 | 34,000 |
2012/08/03 | 162 | 162 | 159 | 160 | 47,000 |
2012/08/02 | 161 | 164 | 161 | 164 | 28,000 |
2012/08/01 | 161 | 163 | 157 | 163 | 90,000 |
2012/07/31 | 160 | 163 | 160 | 162 | 43,000 |
2012/07/30 | 163 | 164 | 159 | 160 | 45,000 |
2012/07/27 | 159 | 163 | 159 | 163 | 46,000 |
2012/07/26 | 160 | 160 | 156 | 158 | 43,000 |
2012/07/25 | 156 | 159 | 154 | 157 | 104,000 |
2012/07/24 | 162 | 162 | 159 | 159 | 61,000 |
2012/07/23 | 166 | 166 | 162 | 162 | 88,000 |
2012/07/20 | 173 | 173 | 168 | 168 | 62,000 |
2012/07/19 | 169 | 171 | 169 | 171 | 33,000 |
2012/07/18 | 172 | 172 | 168 | 168 | 41,000 |
2012/07/17 | 177 | 177 | 174 | 174 | 48,000 |
2012/07/13 | 172 | 175 | 172 | 175 | 22,000 |
2012/07/12 | 175 | 175 | 172 | 172 | 47,000 |
2012/07/11 | 174 | 175 | 174 | 174 | 44,000 |
2012/07/10 | 180 | 181 | 174 | 175 | 231,000 |
2012/07/09 | 182 | 182 | 180 | 182 | 30,000 |
2012/07/06 | 186 | 186 | 182 | 184 | 46,000 |
2012/07/05 | 185 | 188 | 183 | 188 | 39,000 |
2012/07/04 | 189 | 189 | 186 | 186 | 38,000 |
2012/07/03 | 187 | 190 | 187 | 188 | 44,000 |
2012/07/02 | 188 | 189 | 186 | 186 | 37,000 |
2012/06/29 | 186 | 187 | 183 | 186 | 89,000 |
2012/06/28 | 185 | 186 | 182 | 186 | 61,000 |
2012/06/27 | 182 | 182 | 179 | 181 | 83,000 |
2012/06/26 | 183 | 184 | 180 | 181 | 35,000 |
2012/06/25 | 187 | 188 | 183 | 183 | 37,000 |
2012/06/22 | 186 | 187 | 185 | 187 | 38,000 |
2012/06/21 | 187 | 187 | 186 | 186 | 32,000 |
2012/06/20 | 184 | 187 | 184 | 187 | 48,000 |
2012/06/19 | 184 | 186 | 184 | 186 | 43,000 |
2012/06/18 | 189 | 189 | 183 | 184 | 84,000 |
2012/06/15 | 181 | 183 | 179 | 179 | 47,000 |
2012/06/14 | 180 | 184 | 179 | 182 | 40,000 |
2012/06/13 | 186 | 186 | 180 | 182 | 51,000 |
2012/06/12 | 177 | 185 | 175 | 185 | 119,000 |
2012/06/11 | 175 | 186 | 175 | 177 | 84,000 |
2012/06/08 | 177 | 177 | 170 | 173 | 114,000 |
2012/06/07 | 176 | 177 | 174 | 176 | 44,000 |
2012/06/06 | 171 | 173 | 169 | 172 | 65,000 |
2012/06/05 | 166 | 169 | 164 | 169 | 91,000 |
2012/06/04 | 170 | 170 | 165 | 166 | 74,000 |
2012/06/01 | 177 | 177 | 168 | 175 | 91,000 |
2012/05/31 | 177 | 177 | 171 | 175 | 69,000 |
2012/05/30 | 180 | 184 | 175 | 180 | 83,000 |
2012/05/29 | 179 | 182 | 177 | 182 | 68,000 |
2012/05/28 | 183 | 183 | 176 | 178 | 30,000 |
2012/05/25 | 181 | 181 | 179 | 181 | 41,000 |
2012/05/24 | 182 | 183 | 179 | 182 | 48,000 |
2012/05/23 | 184 | 184 | 181 | 182 | 46,000 |
2012/05/22 | 187 | 187 | 182 | 184 | 52,000 |
2012/05/21 | 182 | 183 | 181 | 182 | 68,000 |
2012/05/18 | 180 | 182 | 179 | 181 | 110,000 |
2012/05/17 | 183 | 190 | 183 | 188 | 82,000 |
2012/05/16 | 186 | 186 | 180 | 184 | 92,000 |
2012/05/15 | 185 | 186 | 177 | 186 | 131,000 |
2012/05/14 | 188 | 193 | 188 | 189 | 68,000 |
2012/05/11 | 198 | 198 | 191 | 191 | 99,000 |
2012/05/10 | 192 | 196 | 191 | 196 | 108,000 |
2012/05/09 | 198 | 199 | 193 | 194 | 169,000 |
2012/05/08 | 199 | 199 | 197 | 198 | 103,000 |
2012/05/07 | 199 | 200 | 198 | 199 | 100,000 |
2012/05/02 | 201 | 202 | 200 | 200 | 57,000 |
2012/05/01 | 206 | 207 | 199 | 200 | 174,000 |
2012/04/27 | 205 | 208 | 205 | 205 | 55,000 |
2012/04/26 | 205 | 208 | 205 | 206 | 47,000 |
2012/04/25 | 207 | 209 | 205 | 206 | 129,000 |
2012/04/24 | 204 | 207 | 202 | 206 | 87,000 |
2012/04/23 | 208 | 210 | 206 | 206 | 101,000 |
2012/04/20 | 209 | 211 | 208 | 208 | 75,000 |
2012/04/19 | 212 | 212 | 209 | 210 | 50,000 |
2012/04/18 | 212 | 213 | 210 | 212 | 83,000 |
2012/04/17 | 211 | 212 | 208 | 209 | 60,000 |
2012/04/16 | 211 | 212 | 210 | 212 | 70,000 |
2012/04/13 | 213 | 213 | 210 | 211 | 145,000 |
2012/04/12 | 211 | 212 | 209 | 210 | 125,000 |
2012/04/11 | 209 | 212 | 205 | 211 | 137,000 |
2012/04/10 | 214 | 220 | 210 | 212 | 217,000 |
2012/04/09 | 212 | 214 | 210 | 212 | 129,000 |
2012/04/06 | 217 | 217 | 214 | 215 | 95,000 |
2012/04/05 | 215 | 217 | 214 | 216 | 134,000 |
2012/04/04 | 219 | 221 | 216 | 218 | 190,000 |
2012/04/03 | 222 | 223 | 220 | 220 | 132,000 |
2012/04/02 | 225 | 227 | 222 | 222 | 159,000 |
2012/03/30 | 225 | 227 | 225 | 225 | 115,000 |
2012/03/29 | 225 | 226 | 223 | 225 | 178,000 |
2012/03/28 | 222 | 225 | 222 | 225 | 89,000 |
2012/03/27 | 222 | 226 | 221 | 225 | 237,000 |
2012/03/26 | 225 | 225 | 223 | 223 | 102,000 |
2012/03/23 | 225 | 226 | 223 | 223 | 190,000 |
2012/03/22 | 229 | 230 | 227 | 228 | 184,000 |
2012/03/21 | 234 | 234 | 229 | 229 | 218,000 |
2012/03/19 | 229 | 236 | 229 | 234 | 222,000 |
2012/03/16 | 230 | 231 | 229 | 230 | 122,000 |
2012/03/15 | 230 | 231 | 229 | 230 | 147,000 |
2012/03/14 | 229 | 231 | 228 | 228 | 186,000 |
2012/03/13 | 230 | 232 | 227 | 227 | 154,000 |
2012/03/12 | 231 | 232 | 229 | 229 | 178,000 |
2012/03/09 | 226 | 230 | 226 | 229 | 262,000 |
2012/03/08 | 228 | 229 | 226 | 227 | 189,000 |
2012/03/07 | 226 | 228 | 223 | 227 | 146,000 |
2012/03/06 | 231 | 232 | 229 | 230 | 53,000 |
2012/03/05 | 231 | 233 | 231 | 231 | 60,000 |
2012/03/02 | 229 | 233 | 229 | 230 | 124,000 |
2012/03/01 | 234 | 235 | 230 | 230 | 135,000 |
2012/02/29 | 238 | 241 | 234 | 234 | 169,000 |
2012/02/28 | 238 | 242 | 234 | 239 | 139,000 |
2012/02/27 | 246 | 246 | 241 | 242 | 198,000 |
2012/02/24 | 242 | 244 | 242 | 244 | 93,000 |
2012/02/23 | 244 | 246 | 240 | 240 | 222,000 |
2012/02/22 | 238 | 244 | 237 | 242 | 175,000 |
2012/02/21 | 233 | 237 | 233 | 235 | 82,000 |
2012/02/20 | 231 | 234 | 230 | 233 | 107,000 |
2012/02/17 | 233 | 233 | 229 | 230 | 132,000 |
2012/02/16 | 233 | 233 | 230 | 230 | 50,000 |
2012/02/15 | 230 | 235 | 230 | 235 | 70,000 |
2012/02/14 | 229 | 230 | 225 | 229 | 130,000 |
2012/02/13 | 225 | 230 | 225 | 229 | 36,000 |
2012/02/10 | 231 | 233 | 227 | 227 | 101,000 |
2012/02/09 | 233 | 236 | 231 | 231 | 80,000 |
2012/02/08 | 235 | 237 | 233 | 233 | 79,000 |
2012/02/07 | 235 | 238 | 232 | 235 | 84,000 |
2012/02/06 | 242 | 242 | 237 | 237 | 60,000 |
2012/02/03 | 242 | 242 | 237 | 239 | 88,000 |
2012/02/02 | 243 | 243 | 240 | 243 | 61,000 |
2012/02/01 | 237 | 243 | 235 | 240 | 147,000 |
2012/01/31 | 239 | 241 | 234 | 239 | 144,000 |
2012/01/30 | 238 | 243 | 237 | 241 | 102,000 |
2012/01/27 | 236 | 240 | 236 | 240 | 58,000 |
2012/01/26 | 234 | 242 | 234 | 236 | 171,000 |
2012/01/25 | 234 | 237 | 233 | 233 | 144,000 |
2012/01/24 | 235 | 238 | 233 | 233 | 73,000 |
2012/01/23 | 241 | 241 | 235 | 237 | 78,000 |
2012/01/20 | 234 | 238 | 232 | 237 | 92,000 |
2012/01/19 | 235 | 236 | 232 | 233 | 73,000 |
2012/01/18 | 237 | 241 | 233 | 235 | 170,000 |
2012/01/17 | 230 | 231 | 229 | 230 | 42,000 |
2012/01/16 | 224 | 230 | 224 | 229 | 57,000 |
2012/01/13 | 224 | 228 | 223 | 225 | 66,000 |
2012/01/12 | 231 | 233 | 223 | 223 | 144,000 |
2012/01/11 | 238 | 241 | 234 | 234 | 130,000 |
2012/01/10 | 231 | 236 | 229 | 234 | 79,000 |
2012/01/06 | 230 | 231 | 227 | 230 | 107,000 |
2012/01/05 | 231 | 231 | 228 | 229 | 67,000 |
2012/01/04 | 225 | 231 | 225 | 231 | 147,000 |