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 |
---|---|---|---|---|---|
2014/12/30 | 273 | 274 | 269 | 271 | 107,000 |
2014/12/29 | 274 | 277 | 271 | 275 | 144,000 |
2014/12/26 | 269 | 275 | 267 | 273 | 119,000 |
2014/12/25 | 269 | 269 | 266 | 268 | 54,000 |
2014/12/24 | 272 | 272 | 268 | 269 | 92,000 |
2014/12/22 | 269 | 270 | 267 | 270 | 100,000 |
2014/12/19 | 271 | 271 | 265 | 268 | 144,000 |
2014/12/18 | 264 | 269 | 262 | 268 | 227,000 |
2014/12/17 | 254 | 259 | 254 | 257 | 195,000 |
2014/12/16 | 262 | 262 | 254 | 258 | 307,000 |
2014/12/15 | 269 | 270 | 265 | 265 | 136,000 |
2014/12/12 | 271 | 273 | 269 | 269 | 258,000 |
2014/12/11 | 264 | 273 | 262 | 272 | 224,000 |
2014/12/10 | 270 | 271 | 263 | 269 | 350,000 |
2014/12/09 | 276 | 282 | 272 | 276 | 361,000 |
2014/12/08 | 289 | 289 | 279 | 284 | 322,000 |
2014/12/05 | 289 | 290 | 281 | 289 | 479,000 |
2014/12/04 | 295 | 298 | 287 | 290 | 1,610,000 |
2014/12/03 | 265 | 284 | 265 | 281 | 1,495,000 |
2014/12/02 | 265 | 265 | 258 | 263 | 161,000 |
2014/12/01 | 265 | 265 | 261 | 263 | 95,000 |
2014/11/28 | 261 | 262 | 258 | 261 | 79,000 |
2014/11/27 | 262 | 265 | 259 | 260 | 176,000 |
2014/11/26 | 257 | 261 | 256 | 260 | 192,000 |
2014/11/25 | 259 | 260 | 255 | 257 | 253,000 |
2014/11/21 | 262 | 263 | 255 | 257 | 166,000 |
2014/11/20 | 268 | 268 | 263 | 263 | 102,000 |
2014/11/19 | 259 | 269 | 257 | 268 | 230,000 |
2014/11/18 | 254 | 259 | 254 | 258 | 103,000 |
2014/11/17 | 260 | 260 | 254 | 254 | 88,000 |
2014/11/14 | 261 | 262 | 256 | 260 | 154,000 |
2014/11/13 | 264 | 264 | 258 | 261 | 177,000 |
2014/11/12 | 268 | 269 | 263 | 264 | 159,000 |
2014/11/11 | 267 | 268 | 263 | 264 | 109,000 |
2014/11/10 | 263 | 270 | 260 | 267 | 65,000 |
2014/11/07 | 268 | 268 | 261 | 262 | 127,000 |
2014/11/06 | 267 | 272 | 262 | 266 | 178,000 |
2014/11/05 | 265 | 268 | 258 | 259 | 204,000 |
2014/11/04 | 280 | 280 | 265 | 265 | 406,000 |
2014/10/31 | 265 | 274 | 264 | 271 | 162,000 |
2014/10/30 | 268 | 270 | 261 | 264 | 98,000 |
2014/10/29 | 268 | 273 | 267 | 268 | 123,000 |
2014/10/28 | 267 | 267 | 262 | 264 | 33,000 |
2014/10/27 | 263 | 268 | 263 | 267 | 28,000 |
2014/10/24 | 268 | 269 | 257 | 262 | 69,000 |
2014/10/23 | 268 | 268 | 262 | 264 | 65,000 |
2014/10/22 | 254 | 267 | 254 | 266 | 169,000 |
2014/10/21 | 260 | 261 | 249 | 249 | 141,000 |
2014/10/20 | 255 | 260 | 252 | 256 | 108,000 |
2014/10/17 | 247 | 255 | 244 | 246 | 205,000 |
2014/10/16 | 249 | 253 | 243 | 243 | 196,000 |
2014/10/15 | 254 | 259 | 253 | 257 | 142,000 |
2014/10/14 | 249 | 262 | 248 | 256 | 215,000 |
2014/10/10 | 258 | 262 | 256 | 257 | 274,000 |
2014/10/09 | 278 | 279 | 264 | 266 | 288,000 |
2014/10/08 | 271 | 282 | 271 | 279 | 177,000 |
2014/10/07 | 287 | 289 | 280 | 280 | 141,000 |
2014/10/06 | 283 | 289 | 283 | 288 | 96,000 |
2014/10/03 | 272 | 283 | 272 | 282 | 152,000 |
2014/10/02 | 282 | 284 | 276 | 276 | 159,000 |
2014/10/01 | 294 | 294 | 288 | 290 | 141,000 |
2014/09/30 | 294 | 294 | 290 | 292 | 173,000 |
2014/09/29 | 297 | 302 | 295 | 298 | 230,000 |
2014/09/26 | 294 | 299 | 291 | 292 | 182,000 |
2014/09/25 | 299 | 302 | 296 | 300 | 216,000 |
2014/09/24 | 297 | 300 | 293 | 296 | 182,000 |
2014/09/22 | 302 | 302 | 297 | 298 | 79,000 |
2014/09/19 | 299 | 303 | 296 | 302 | 259,000 |
2014/09/18 | 293 | 300 | 293 | 297 | 278,000 |
2014/09/17 | 297 | 299 | 291 | 291 | 276,000 |
2014/09/16 | 295 | 300 | 293 | 298 | 256,000 |
2014/09/12 | 309 | 309 | 297 | 300 | 784,000 |
2014/09/11 | 310 | 320 | 305 | 310 | 1,635,000 |
2014/09/10 | 295 | 315 | 295 | 303 | 3,458,000 |
2014/09/09 | 287 | 291 | 285 | 287 | 438,000 |
2014/09/08 | 276 | 286 | 275 | 285 | 310,000 |
2014/09/05 | 281 | 281 | 275 | 276 | 217,000 |
2014/09/04 | 272 | 285 | 272 | 280 | 749,000 |
2014/09/03 | 276 | 278 | 270 | 272 | 226,000 |
2014/09/02 | 276 | 278 | 270 | 272 | 254,000 |
2014/09/01 | 270 | 279 | 267 | 276 | 448,000 |
2014/08/29 | 272 | 272 | 263 | 267 | 178,000 |
2014/08/28 | 277 | 278 | 268 | 274 | 369,000 |
2014/08/27 | 261 | 283 | 259 | 277 | 1,171,000 |
2014/08/26 | 261 | 262 | 258 | 261 | 164,000 |
2014/08/25 | 258 | 261 | 256 | 259 | 88,000 |
2014/08/22 | 256 | 258 | 255 | 257 | 70,000 |
2014/08/21 | 261 | 262 | 256 | 257 | 127,000 |
2014/08/20 | 264 | 264 | 259 | 261 | 227,000 |
2014/08/19 | 265 | 265 | 260 | 264 | 261,000 |
2014/08/18 | 252 | 265 | 252 | 265 | 255,000 |
2014/08/15 | 251 | 252 | 249 | 252 | 58,000 |
2014/08/14 | 250 | 251 | 248 | 251 | 138,000 |
2014/08/13 | 250 | 251 | 247 | 251 | 84,000 |
2014/08/12 | 248 | 252 | 247 | 252 | 121,000 |
2014/08/11 | 244 | 252 | 242 | 249 | 175,000 |
2014/08/08 | 247 | 248 | 241 | 242 | 247,000 |
2014/08/07 | 246 | 248 | 244 | 247 | 214,000 |
2014/08/06 | 258 | 260 | 245 | 245 | 526,000 |
2014/08/05 | 253 | 258 | 251 | 253 | 270,000 |
2014/08/04 | 252 | 255 | 250 | 251 | 157,000 |
2014/08/01 | 247 | 254 | 247 | 251 | 246,000 |
2014/07/31 | 251 | 253 | 248 | 248 | 158,000 |
2014/07/30 | 253 | 255 | 249 | 252 | 270,000 |
2014/07/29 | 260 | 260 | 254 | 256 | 247,000 |
2014/07/28 | 257 | 263 | 257 | 258 | 304,000 |
2014/07/25 | 255 | 265 | 250 | 264 | 499,000 |
2014/07/24 | 263 | 264 | 256 | 256 | 368,000 |
2014/07/23 | 271 | 279 | 260 | 263 | 1,511,000 |
2014/07/22 | 247 | 313 | 244 | 270 | 8,686,000 |
2014/07/18 | 240 | 242 | 231 | 240 | 275,000 |
2014/07/17 | 245 | 248 | 242 | 246 | 547,000 |
2014/07/16 | 240 | 243 | 238 | 240 | 168,000 |
2014/07/15 | 248 | 249 | 236 | 237 | 502,000 |
2014/07/14 | 232 | 237 | 232 | 235 | 151,000 |
2014/07/11 | 225 | 229 | 224 | 228 | 108,000 |
2014/07/10 | 235 | 235 | 226 | 226 | 103,000 |
2014/07/09 | 237 | 238 | 231 | 232 | 119,000 |
2014/07/08 | 238 | 242 | 236 | 241 | 176,000 |
2014/07/07 | 235 | 244 | 235 | 242 | 460,000 |
2014/07/04 | 234 | 234 | 230 | 232 | 54,000 |
2014/07/03 | 231 | 232 | 229 | 232 | 33,000 |
2014/07/02 | 231 | 233 | 231 | 231 | 123,000 |
2014/07/01 | 230 | 232 | 228 | 230 | 97,000 |
2014/06/30 | 223 | 230 | 223 | 230 | 47,000 |
2014/06/27 | 224 | 225 | 222 | 222 | 38,000 |
2014/06/26 | 225 | 227 | 224 | 224 | 43,000 |
2014/06/25 | 228 | 230 | 226 | 226 | 39,000 |
2014/06/24 | 229 | 231 | 225 | 231 | 154,000 |
2014/06/23 | 232 | 234 | 227 | 231 | 68,000 |
2014/06/20 | 232 | 233 | 228 | 230 | 146,000 |
2014/06/19 | 231 | 233 | 230 | 232 | 132,000 |
2014/06/18 | 228 | 233 | 228 | 231 | 211,000 |
2014/06/17 | 228 | 228 | 225 | 227 | 272,000 |
2014/06/16 | 220 | 228 | 218 | 227 | 300,000 |
2014/06/13 | 212 | 218 | 211 | 216 | 189,000 |
2014/06/12 | 211 | 214 | 211 | 213 | 49,000 |
2014/06/11 | 211 | 215 | 211 | 214 | 64,000 |
2014/06/10 | 215 | 217 | 211 | 211 | 75,000 |
2014/06/09 | 216 | 218 | 215 | 215 | 30,000 |
2014/06/06 | 218 | 218 | 214 | 216 | 53,000 |
2014/06/05 | 219 | 219 | 214 | 217 | 67,000 |
2014/06/04 | 218 | 219 | 217 | 218 | 69,000 |
2014/06/03 | 218 | 218 | 214 | 215 | 126,000 |
2014/06/02 | 218 | 218 | 216 | 217 | 121,000 |
2014/05/30 | 212 | 220 | 212 | 217 | 382,000 |
2014/05/29 | 208 | 210 | 208 | 209 | 57,000 |
2014/05/28 | 209 | 210 | 208 | 208 | 51,000 |
2014/05/27 | 206 | 211 | 206 | 208 | 131,000 |
2014/05/26 | 208 | 208 | 206 | 208 | 72,000 |
2014/05/23 | 206 | 208 | 205 | 208 | 96,000 |
2014/05/22 | 205 | 207 | 204 | 205 | 152,000 |
2014/05/21 | 201 | 206 | 201 | 205 | 97,000 |
2014/05/20 | 203 | 203 | 202 | 202 | 66,000 |
2014/05/19 | 203 | 203 | 202 | 202 | 43,000 |
2014/05/16 | 203 | 203 | 200 | 202 | 140,000 |
2014/05/15 | 203 | 206 | 203 | 203 | 59,000 |
2014/05/14 | 206 | 206 | 204 | 206 | 55,000 |
2014/05/13 | 204 | 206 | 203 | 206 | 59,000 |
2014/05/12 | 204 | 204 | 202 | 202 | 62,000 |
2014/05/09 | 199 | 204 | 199 | 204 | 122,000 |
2014/05/08 | 199 | 200 | 198 | 199 | 86,000 |
2014/05/07 | 202 | 202 | 198 | 199 | 190,000 |
2014/05/02 | 205 | 205 | 203 | 204 | 22,000 |
2014/05/01 | 204 | 205 | 202 | 205 | 66,000 |
2014/04/30 | 204 | 204 | 202 | 203 | 44,000 |
2014/04/28 | 202 | 203 | 200 | 202 | 118,000 |
2014/04/25 | 206 | 207 | 205 | 207 | 36,000 |
2014/04/24 | 208 | 208 | 205 | 206 | 40,000 |
2014/04/23 | 207 | 208 | 206 | 207 | 21,000 |
2014/04/22 | 208 | 210 | 206 | 206 | 39,000 |
2014/04/21 | 210 | 210 | 206 | 207 | 53,000 |
2014/04/18 | 210 | 210 | 206 | 209 | 48,000 |
2014/04/17 | 210 | 210 | 206 | 208 | 48,000 |
2014/04/16 | 205 | 210 | 204 | 210 | 96,000 |
2014/04/15 | 202 | 204 | 200 | 202 | 58,000 |
2014/04/14 | 200 | 203 | 200 | 200 | 35,000 |
2014/04/11 | 199 | 202 | 198 | 200 | 91,000 |
2014/04/10 | 205 | 206 | 202 | 203 | 58,000 |
2014/04/09 | 204 | 206 | 201 | 203 | 113,000 |
2014/04/08 | 208 | 208 | 204 | 205 | 132,000 |
2014/04/07 | 209 | 211 | 207 | 210 | 118,000 |
2014/04/04 | 211 | 212 | 209 | 209 | 93,000 |
2014/04/03 | 214 | 214 | 210 | 211 | 113,000 |
2014/04/02 | 211 | 215 | 210 | 211 | 136,000 |
2014/04/01 | 209 | 210 | 207 | 210 | 66,000 |
2014/03/31 | 209 | 210 | 206 | 209 | 135,000 |
2014/03/28 | 202 | 206 | 199 | 205 | 184,000 |
2014/03/27 | 202 | 204 | 199 | 204 | 199,000 |
2014/03/26 | 204 | 205 | 202 | 204 | 255,000 |
2014/03/25 | 205 | 205 | 203 | 204 | 115,000 |
2014/03/24 | 203 | 207 | 202 | 204 | 250,000 |
2014/03/20 | 211 | 212 | 204 | 204 | 162,000 |
2014/03/19 | 210 | 215 | 210 | 212 | 64,000 |
2014/03/18 | 213 | 214 | 210 | 211 | 84,000 |
2014/03/17 | 214 | 215 | 209 | 210 | 89,000 |
2014/03/14 | 217 | 219 | 214 | 214 | 228,000 |
2014/03/13 | 220 | 224 | 219 | 222 | 84,000 |
2014/03/12 | 222 | 224 | 220 | 220 | 68,000 |
2014/03/11 | 227 | 227 | 223 | 224 | 148,000 |
2014/03/10 | 225 | 225 | 224 | 224 | 24,000 |
2014/03/07 | 227 | 228 | 224 | 225 | 102,000 |
2014/03/06 | 228 | 228 | 223 | 226 | 75,000 |
2014/03/05 | 227 | 228 | 225 | 226 | 51,000 |
2014/03/04 | 221 | 228 | 221 | 227 | 87,000 |
2014/03/03 | 223 | 223 | 218 | 222 | 86,000 |
2014/02/28 | 235 | 235 | 224 | 225 | 76,000 |
2014/02/27 | 231 | 232 | 229 | 230 | 25,000 |
2014/02/26 | 232 | 235 | 230 | 231 | 81,000 |
2014/02/25 | 225 | 237 | 225 | 235 | 287,000 |
2014/02/24 | 224 | 232 | 223 | 224 | 275,000 |
2014/02/21 | 220 | 222 | 217 | 221 | 70,000 |
2014/02/20 | 220 | 222 | 215 | 215 | 58,000 |
2014/02/19 | 221 | 222 | 218 | 220 | 37,000 |
2014/02/18 | 217 | 222 | 216 | 222 | 86,000 |
2014/02/17 | 218 | 219 | 214 | 218 | 62,000 |
2014/02/14 | 221 | 222 | 215 | 217 | 176,000 |
2014/02/13 | 223 | 224 | 218 | 220 | 172,000 |
2014/02/12 | 224 | 225 | 219 | 222 | 205,000 |
2014/02/10 | 220 | 222 | 219 | 221 | 86,000 |
2014/02/07 | 215 | 220 | 214 | 217 | 155,000 |
2014/02/06 | 215 | 215 | 208 | 212 | 177,000 |
2014/02/05 | 211 | 214 | 206 | 212 | 269,000 |
2014/02/04 | 207 | 212 | 206 | 206 | 326,000 |
2014/02/03 | 221 | 222 | 218 | 219 | 182,000 |
2014/01/31 | 229 | 230 | 222 | 224 | 245,000 |
2014/01/30 | 231 | 231 | 227 | 229 | 212,000 |
2014/01/29 | 235 | 236 | 232 | 234 | 83,000 |
2014/01/28 | 231 | 237 | 230 | 231 | 170,000 |
2014/01/27 | 233 | 235 | 231 | 231 | 227,000 |
2014/01/24 | 242 | 246 | 240 | 242 | 405,000 |
2014/01/23 | 245 | 264 | 244 | 246 | 2,263,000 |
2014/01/22 | 239 | 240 | 235 | 238 | 109,000 |
2014/01/21 | 240 | 240 | 237 | 238 | 183,000 |
2014/01/20 | 240 | 246 | 236 | 239 | 478,000 |
2014/01/17 | 230 | 234 | 230 | 233 | 187,000 |
2014/01/16 | 230 | 233 | 228 | 231 | 204,000 |
2014/01/15 | 228 | 230 | 228 | 229 | 81,000 |
2014/01/14 | 224 | 230 | 224 | 226 | 148,000 |
2014/01/10 | 231 | 232 | 227 | 230 | 128,000 |
2014/01/09 | 234 | 234 | 228 | 231 | 116,000 |
2014/01/08 | 228 | 232 | 225 | 232 | 203,000 |
2014/01/07 | 229 | 230 | 227 | 227 | 154,000 |
2014/01/06 | 221 | 228 | 221 | 227 | 201,000 |