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 |
|---|---|---|---|---|---|
| 2013/12/30 | 225 | 226 | 222 | 224 | 146,000 |
| 2013/12/27 | 220 | 223 | 219 | 223 | 119,000 |
| 2013/12/26 | 213 | 220 | 212 | 219 | 189,000 |
| 2013/12/25 | 212 | 215 | 211 | 215 | 135,000 |
| 2013/12/24 | 217 | 217 | 213 | 214 | 151,000 |
| 2013/12/20 | 218 | 218 | 215 | 216 | 121,000 |
| 2013/12/19 | 220 | 222 | 218 | 220 | 136,000 |
| 2013/12/18 | 218 | 221 | 213 | 219 | 118,000 |
| 2013/12/17 | 217 | 218 | 215 | 218 | 107,000 |
| 2013/12/16 | 224 | 224 | 215 | 215 | 179,000 |
| 2013/12/13 | 222 | 223 | 221 | 221 | 220,000 |
| 2013/12/12 | 225 | 225 | 223 | 224 | 102,000 |
| 2013/12/11 | 225 | 227 | 224 | 226 | 84,000 |
| 2013/12/10 | 224 | 226 | 224 | 225 | 112,000 |
| 2013/12/09 | 226 | 226 | 224 | 225 | 114,000 |
| 2013/12/06 | 224 | 227 | 222 | 226 | 133,000 |
| 2013/12/05 | 231 | 234 | 223 | 225 | 294,000 |
| 2013/12/04 | 224 | 237 | 221 | 231 | 643,000 |
| 2013/12/03 | 225 | 227 | 224 | 225 | 134,000 |
| 2013/12/02 | 223 | 226 | 223 | 224 | 98,000 |
| 2013/11/29 | 222 | 224 | 222 | 223 | 206,000 |
| 2013/11/28 | 223 | 225 | 221 | 225 | 191,000 |
| 2013/11/27 | 221 | 224 | 220 | 223 | 155,000 |
| 2013/11/26 | 224 | 224 | 220 | 223 | 147,000 |
| 2013/11/25 | 227 | 227 | 223 | 225 | 218,000 |
| 2013/11/22 | 233 | 234 | 223 | 227 | 423,000 |
| 2013/11/21 | 221 | 230 | 221 | 229 | 734,000 |
| 2013/11/20 | 219 | 220 | 218 | 220 | 165,000 |
| 2013/11/19 | 219 | 222 | 218 | 219 | 144,000 |
| 2013/11/18 | 222 | 222 | 219 | 220 | 110,000 |
| 2013/11/15 | 224 | 224 | 217 | 221 | 274,000 |
| 2013/11/14 | 223 | 224 | 220 | 222 | 254,000 |
| 2013/11/13 | 217 | 224 | 217 | 221 | 594,000 |
| 2013/11/12 | 212 | 218 | 212 | 216 | 223,000 |
| 2013/11/11 | 214 | 214 | 211 | 212 | 148,000 |
| 2013/11/08 | 207 | 222 | 207 | 213 | 553,000 |
| 2013/11/07 | 212 | 212 | 208 | 208 | 150,000 |
| 2013/11/06 | 206 | 210 | 206 | 209 | 160,000 |
| 2013/11/05 | 211 | 212 | 207 | 208 | 109,000 |
| 2013/11/01 | 216 | 217 | 209 | 212 | 192,000 |
| 2013/10/31 | 214 | 217 | 213 | 214 | 143,000 |
| 2013/10/30 | 218 | 220 | 213 | 214 | 160,000 |
| 2013/10/29 | 217 | 217 | 213 | 214 | 149,000 |
| 2013/10/28 | 215 | 217 | 214 | 217 | 45,000 |
| 2013/10/25 | 219 | 220 | 212 | 212 | 268,000 |
| 2013/10/24 | 217 | 220 | 217 | 220 | 89,000 |
| 2013/10/23 | 221 | 225 | 216 | 216 | 389,000 |
| 2013/10/22 | 222 | 222 | 218 | 219 | 167,000 |
| 2013/10/21 | 223 | 223 | 216 | 218 | 147,000 |
| 2013/10/18 | 218 | 222 | 218 | 220 | 93,000 |
| 2013/10/17 | 224 | 224 | 220 | 221 | 174,000 |
| 2013/10/16 | 215 | 221 | 214 | 220 | 164,000 |
| 2013/10/15 | 223 | 223 | 214 | 214 | 139,000 |
| 2013/10/11 | 215 | 224 | 215 | 222 | 426,000 |
| 2013/10/10 | 215 | 215 | 211 | 213 | 116,000 |
| 2013/10/09 | 210 | 217 | 210 | 216 | 160,000 |
| 2013/10/08 | 209 | 212 | 208 | 211 | 136,000 |
| 2013/10/07 | 214 | 215 | 209 | 212 | 166,000 |
| 2013/10/04 | 212 | 213 | 209 | 210 | 159,000 |
| 2013/10/03 | 213 | 216 | 210 | 214 | 252,000 |
| 2013/10/02 | 220 | 225 | 213 | 215 | 355,000 |
| 2013/10/01 | 220 | 224 | 212 | 220 | 535,000 |
| 2013/09/30 | 224 | 227 | 220 | 222 | 254,000 |
| 2013/09/27 | 226 | 228 | 220 | 224 | 692,000 |
| 2013/09/26 | 216 | 226 | 214 | 223 | 561,000 |
| 2013/09/25 | 245 | 248 | 211 | 220 | 2,139,000 |
| 2013/09/24 | 215 | 264 | 215 | 250 | 5,700,000 |
| 2013/09/20 | 215 | 215 | 210 | 211 | 488,000 |
| 2013/09/19 | 218 | 218 | 211 | 216 | 328,000 |
| 2013/09/18 | 222 | 222 | 212 | 217 | 605,000 |
| 2013/09/17 | 208 | 228 | 208 | 215 | 2,384,000 |
| 2013/09/13 | 193 | 206 | 192 | 204 | 737,000 |
| 2013/09/12 | 194 | 194 | 190 | 194 | 128,000 |
| 2013/09/11 | 195 | 196 | 190 | 194 | 76,000 |
| 2013/09/10 | 192 | 195 | 189 | 194 | 341,000 |
| 2013/09/09 | 190 | 191 | 189 | 191 | 125,000 |
| 2013/09/06 | 189 | 189 | 186 | 188 | 32,000 |
| 2013/09/05 | 187 | 188 | 185 | 188 | 209,000 |
| 2013/09/04 | 185 | 187 | 184 | 187 | 70,000 |
| 2013/09/03 | 183 | 185 | 183 | 185 | 64,000 |
| 2013/09/02 | 184 | 184 | 181 | 181 | 122,000 |
| 2013/08/30 | 185 | 186 | 183 | 184 | 74,000 |
| 2013/08/29 | 185 | 185 | 183 | 185 | 90,000 |
| 2013/08/28 | 185 | 186 | 183 | 186 | 77,000 |
| 2013/08/27 | 188 | 189 | 187 | 188 | 105,000 |
| 2013/08/26 | 189 | 190 | 187 | 189 | 63,000 |
| 2013/08/23 | 189 | 191 | 189 | 191 | 32,000 |
| 2013/08/22 | 187 | 189 | 186 | 189 | 64,000 |
| 2013/08/21 | 189 | 190 | 185 | 187 | 86,000 |
| 2013/08/20 | 192 | 193 | 189 | 189 | 43,000 |
| 2013/08/19 | 192 | 193 | 192 | 192 | 33,000 |
| 2013/08/16 | 193 | 194 | 191 | 191 | 50,000 |
| 2013/08/15 | 194 | 194 | 193 | 193 | 15,000 |
| 2013/08/14 | 194 | 195 | 191 | 195 | 83,000 |
| 2013/08/13 | 193 | 195 | 192 | 195 | 59,000 |
| 2013/08/12 | 191 | 194 | 191 | 192 | 30,000 |
| 2013/08/09 | 192 | 194 | 192 | 192 | 49,000 |
| 2013/08/08 | 193 | 197 | 192 | 192 | 69,000 |
| 2013/08/07 | 196 | 197 | 192 | 193 | 99,000 |
| 2013/08/06 | 198 | 198 | 194 | 197 | 274,000 |
| 2013/08/05 | 192 | 192 | 191 | 191 | 17,000 |
| 2013/08/02 | 190 | 192 | 188 | 192 | 71,000 |
| 2013/08/01 | 189 | 189 | 188 | 189 | 30,000 |
| 2013/07/31 | 189 | 189 | 186 | 186 | 31,000 |
| 2013/07/30 | 186 | 190 | 186 | 190 | 67,000 |
| 2013/07/29 | 189 | 189 | 186 | 186 | 122,000 |
| 2013/07/26 | 194 | 194 | 191 | 191 | 127,000 |
| 2013/07/25 | 195 | 197 | 193 | 194 | 63,000 |
| 2013/07/24 | 196 | 197 | 193 | 195 | 52,000 |
| 2013/07/23 | 195 | 197 | 194 | 196 | 86,000 |
| 2013/07/22 | 198 | 198 | 194 | 194 | 100,000 |
| 2013/07/19 | 198 | 198 | 194 | 196 | 96,000 |
| 2013/07/18 | 197 | 198 | 196 | 198 | 148,000 |
| 2013/07/17 | 198 | 198 | 196 | 196 | 95,000 |
| 2013/07/16 | 199 | 200 | 196 | 199 | 91,000 |
| 2013/07/12 | 201 | 202 | 198 | 198 | 172,000 |
| 2013/07/11 | 193 | 202 | 193 | 200 | 632,000 |
| 2013/07/10 | 195 | 195 | 192 | 192 | 75,000 |
| 2013/07/09 | 194 | 195 | 193 | 194 | 40,000 |
| 2013/07/08 | 196 | 197 | 191 | 191 | 85,000 |
| 2013/07/05 | 192 | 195 | 192 | 195 | 157,000 |
| 2013/07/04 | 192 | 192 | 189 | 192 | 110,000 |
| 2013/07/03 | 194 | 194 | 191 | 192 | 130,000 |
| 2013/07/02 | 195 | 195 | 192 | 194 | 135,000 |
| 2013/07/01 | 194 | 194 | 191 | 194 | 137,000 |
| 2013/06/28 | 193 | 195 | 190 | 194 | 116,000 |
| 2013/06/27 | 191 | 192 | 182 | 192 | 89,000 |
| 2013/06/26 | 192 | 192 | 184 | 187 | 68,000 |
| 2013/06/25 | 192 | 192 | 189 | 191 | 28,000 |
| 2013/06/24 | 197 | 197 | 192 | 193 | 59,000 |
| 2013/06/21 | 192 | 194 | 188 | 192 | 138,000 |
| 2013/06/20 | 198 | 199 | 195 | 196 | 79,000 |
| 2013/06/19 | 197 | 199 | 193 | 199 | 84,000 |
| 2013/06/18 | 195 | 198 | 192 | 192 | 85,000 |
| 2013/06/17 | 193 | 197 | 193 | 196 | 94,000 |
| 2013/06/14 | 190 | 195 | 190 | 195 | 193,000 |
| 2013/06/13 | 193 | 195 | 189 | 189 | 88,000 |
| 2013/06/12 | 196 | 196 | 194 | 196 | 47,000 |
| 2013/06/11 | 191 | 197 | 191 | 196 | 103,000 |
| 2013/06/10 | 190 | 197 | 190 | 193 | 125,000 |
| 2013/06/07 | 190 | 191 | 185 | 189 | 253,000 |
| 2013/06/06 | 195 | 200 | 191 | 192 | 169,000 |
| 2013/06/05 | 202 | 205 | 197 | 197 | 111,000 |
| 2013/06/04 | 199 | 203 | 196 | 203 | 184,000 |
| 2013/06/03 | 211 | 211 | 201 | 201 | 136,000 |
| 2013/05/31 | 207 | 213 | 207 | 211 | 111,000 |
| 2013/05/30 | 211 | 215 | 207 | 207 | 215,000 |
| 2013/05/29 | 209 | 213 | 205 | 211 | 147,000 |
| 2013/05/28 | 202 | 206 | 202 | 203 | 136,000 |
| 2013/05/27 | 207 | 209 | 205 | 206 | 144,000 |
| 2013/05/24 | 215 | 219 | 208 | 212 | 389,000 |
| 2013/05/23 | 229 | 232 | 214 | 214 | 527,000 |
| 2013/05/22 | 230 | 235 | 228 | 229 | 917,000 |
| 2013/05/21 | 218 | 227 | 217 | 224 | 713,000 |
| 2013/05/20 | 214 | 217 | 213 | 216 | 215,000 |
| 2013/05/17 | 208 | 216 | 208 | 212 | 390,000 |
| 2013/05/16 | 216 | 218 | 205 | 208 | 332,000 |
| 2013/05/15 | 220 | 220 | 215 | 216 | 167,000 |
| 2013/05/14 | 220 | 221 | 217 | 218 | 253,000 |
| 2013/05/13 | 217 | 220 | 217 | 220 | 241,000 |
| 2013/05/10 | 216 | 217 | 215 | 216 | 129,000 |
| 2013/05/09 | 219 | 219 | 215 | 218 | 87,000 |
| 2013/05/08 | 218 | 220 | 217 | 217 | 143,000 |
| 2013/05/07 | 218 | 218 | 215 | 218 | 163,000 |
| 2013/05/02 | 213 | 216 | 213 | 214 | 45,000 |
| 2013/05/01 | 218 | 218 | 213 | 213 | 67,000 |
| 2013/04/30 | 214 | 216 | 213 | 215 | 84,000 |
| 2013/04/26 | 219 | 219 | 212 | 214 | 191,000 |
| 2013/04/25 | 217 | 219 | 216 | 218 | 144,000 |
| 2013/04/24 | 214 | 216 | 213 | 216 | 208,000 |
| 2013/04/23 | 212 | 214 | 211 | 211 | 83,000 |
| 2013/04/22 | 212 | 215 | 210 | 211 | 246,000 |
| 2013/04/19 | 214 | 214 | 208 | 210 | 101,000 |
| 2013/04/18 | 211 | 214 | 211 | 211 | 60,000 |
| 2013/04/17 | 213 | 215 | 210 | 213 | 136,000 |
| 2013/04/16 | 212 | 213 | 208 | 209 | 113,000 |
| 2013/04/15 | 211 | 215 | 209 | 213 | 156,000 |
| 2013/04/12 | 215 | 217 | 210 | 211 | 274,000 |
| 2013/04/11 | 220 | 220 | 215 | 215 | 176,000 |
| 2013/04/10 | 222 | 224 | 216 | 218 | 254,000 |
| 2013/04/09 | 219 | 231 | 215 | 221 | 1,864,000 |
| 2013/04/08 | 209 | 217 | 203 | 216 | 365,000 |
| 2013/04/05 | 204 | 206 | 202 | 205 | 173,000 |
| 2013/04/04 | 193 | 199 | 192 | 199 | 158,000 |
| 2013/04/03 | 196 | 200 | 195 | 199 | 74,000 |
| 2013/04/02 | 194 | 197 | 191 | 192 | 164,000 |
| 2013/04/01 | 199 | 200 | 195 | 195 | 124,000 |
| 2013/03/29 | 203 | 204 | 198 | 200 | 226,000 |
| 2013/03/28 | 209 | 209 | 204 | 206 | 55,000 |
| 2013/03/27 | 211 | 212 | 209 | 209 | 81,000 |
| 2013/03/26 | 212 | 212 | 200 | 207 | 185,000 |
| 2013/03/25 | 217 | 217 | 213 | 213 | 96,000 |
| 2013/03/22 | 218 | 219 | 215 | 215 | 70,000 |
| 2013/03/21 | 220 | 221 | 218 | 221 | 205,000 |
| 2013/03/19 | 220 | 221 | 216 | 217 | 222,000 |
| 2013/03/18 | 213 | 219 | 212 | 217 | 428,000 |
| 2013/03/15 | 214 | 215 | 210 | 212 | 228,000 |
| 2013/03/14 | 212 | 215 | 211 | 214 | 98,000 |
| 2013/03/13 | 213 | 216 | 211 | 213 | 168,000 |
| 2013/03/12 | 222 | 222 | 213 | 213 | 405,000 |
| 2013/03/11 | 223 | 224 | 220 | 223 | 453,000 |
| 2013/03/08 | 203 | 233 | 203 | 220 | 2,260,000 |
| 2013/03/07 | 207 | 208 | 203 | 203 | 76,000 |
| 2013/03/06 | 205 | 207 | 204 | 207 | 104,000 |
| 2013/03/05 | 207 | 208 | 203 | 204 | 74,000 |
| 2013/03/04 | 205 | 208 | 204 | 207 | 165,000 |
| 2013/03/01 | 205 | 206 | 203 | 205 | 51,000 |
| 2013/02/28 | 204 | 208 | 204 | 206 | 115,000 |
| 2013/02/27 | 201 | 203 | 200 | 202 | 43,000 |
| 2013/02/26 | 201 | 204 | 200 | 201 | 55,000 |
| 2013/02/25 | 205 | 206 | 203 | 205 | 72,000 |
| 2013/02/22 | 202 | 203 | 199 | 201 | 68,000 |
| 2013/02/21 | 206 | 206 | 201 | 202 | 88,000 |
| 2013/02/20 | 210 | 211 | 204 | 206 | 98,000 |
| 2013/02/19 | 203 | 210 | 203 | 207 | 94,000 |
| 2013/02/18 | 200 | 206 | 199 | 206 | 97,000 |
| 2013/02/15 | 198 | 202 | 193 | 196 | 192,000 |
| 2013/02/14 | 207 | 207 | 202 | 202 | 115,000 |
| 2013/02/13 | 214 | 214 | 211 | 211 | 89,000 |
| 2013/02/12 | 217 | 221 | 214 | 214 | 258,000 |
| 2013/02/08 | 219 | 219 | 214 | 214 | 184,000 |
| 2013/02/07 | 217 | 222 | 215 | 218 | 300,000 |
| 2013/02/06 | 215 | 219 | 212 | 217 | 233,000 |
| 2013/02/05 | 219 | 219 | 211 | 211 | 198,000 |
| 2013/02/04 | 218 | 222 | 217 | 221 | 217,000 |
| 2013/02/01 | 214 | 217 | 213 | 216 | 160,000 |
| 2013/01/31 | 207 | 213 | 205 | 212 | 200,000 |
| 2013/01/30 | 206 | 207 | 204 | 206 | 91,000 |
| 2013/01/29 | 204 | 206 | 202 | 204 | 62,000 |
| 2013/01/28 | 202 | 204 | 199 | 202 | 106,000 |
| 2013/01/25 | 198 | 200 | 197 | 199 | 99,000 |
| 2013/01/24 | 193 | 197 | 192 | 196 | 77,000 |
| 2013/01/23 | 202 | 202 | 194 | 195 | 191,000 |
| 2013/01/22 | 205 | 205 | 201 | 203 | 75,000 |
| 2013/01/21 | 202 | 204 | 200 | 203 | 109,000 |
| 2013/01/18 | 198 | 202 | 198 | 202 | 111,000 |
| 2013/01/17 | 196 | 199 | 190 | 194 | 176,000 |
| 2013/01/16 | 204 | 204 | 196 | 198 | 91,000 |
| 2013/01/15 | 204 | 209 | 204 | 204 | 80,000 |
| 2013/01/11 | 209 | 210 | 201 | 203 | 116,000 |
| 2013/01/10 | 199 | 208 | 199 | 207 | 161,000 |
| 2013/01/09 | 193 | 200 | 192 | 198 | 140,000 |
| 2013/01/08 | 202 | 202 | 195 | 197 | 92,000 |
| 2013/01/07 | 200 | 202 | 199 | 202 | 88,000 |
| 2013/01/04 | 198 | 202 | 198 | 200 | 81,000 |