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 |
---|---|---|---|---|---|
2016/12/30 | 239 | 245 | 239 | 245 | 100,000 |
2016/12/29 | 241 | 241 | 239 | 240 | 130,000 |
2016/12/28 | 241 | 245 | 240 | 243 | 93,000 |
2016/12/27 | 239 | 243 | 239 | 241 | 89,000 |
2016/12/26 | 245 | 245 | 238 | 239 | 249,000 |
2016/12/22 | 250 | 251 | 246 | 248 | 147,000 |
2016/12/21 | 251 | 253 | 247 | 253 | 165,000 |
2016/12/20 | 248 | 251 | 246 | 251 | 162,000 |
2016/12/19 | 250 | 251 | 247 | 249 | 233,000 |
2016/12/16 | 252 | 253 | 250 | 253 | 105,000 |
2016/12/15 | 249 | 255 | 249 | 253 | 177,000 |
2016/12/14 | 257 | 257 | 248 | 250 | 239,000 |
2016/12/13 | 251 | 255 | 250 | 254 | 138,000 |
2016/12/12 | 257 | 259 | 254 | 257 | 148,000 |
2016/12/09 | 252 | 258 | 250 | 257 | 209,000 |
2016/12/08 | 255 | 261 | 252 | 253 | 313,000 |
2016/12/07 | 249 | 257 | 246 | 253 | 229,000 |
2016/12/06 | 245 | 249 | 245 | 247 | 128,000 |
2016/12/05 | 242 | 245 | 241 | 243 | 175,000 |
2016/12/02 | 244 | 247 | 242 | 246 | 227,000 |
2016/12/01 | 254 | 254 | 247 | 248 | 263,000 |
2016/11/30 | 250 | 255 | 250 | 253 | 341,000 |
2016/11/29 | 235 | 246 | 235 | 245 | 160,000 |
2016/11/28 | 232 | 236 | 232 | 235 | 138,000 |
2016/11/25 | 236 | 238 | 234 | 236 | 206,000 |
2016/11/24 | 240 | 245 | 239 | 240 | 157,000 |
2016/11/22 | 238 | 243 | 236 | 239 | 210,000 |
2016/11/21 | 238 | 241 | 235 | 239 | 150,000 |
2016/11/18 | 237 | 238 | 234 | 236 | 116,000 |
2016/11/17 | 235 | 235 | 230 | 233 | 154,000 |
2016/11/16 | 233 | 237 | 231 | 235 | 259,000 |
2016/11/15 | 229 | 231 | 226 | 230 | 202,000 |
2016/11/14 | 224 | 230 | 224 | 229 | 180,000 |
2016/11/11 | 227 | 229 | 222 | 224 | 220,000 |
2016/11/10 | 226 | 226 | 221 | 223 | 249,000 |
2016/11/09 | 227 | 227 | 205 | 212 | 341,000 |
2016/11/08 | 231 | 232 | 225 | 226 | 194,000 |
2016/11/07 | 224 | 230 | 221 | 228 | 213,000 |
2016/11/04 | 215 | 224 | 213 | 223 | 256,000 |
2016/11/02 | 221 | 225 | 218 | 222 | 217,000 |
2016/11/01 | 224 | 227 | 223 | 225 | 168,000 |
2016/10/31 | 224 | 226 | 221 | 224 | 391,000 |
2016/10/28 | 221 | 224 | 220 | 222 | 230,000 |
2016/10/27 | 216 | 222 | 216 | 220 | 594,000 |
2016/10/26 | 214 | 216 | 212 | 215 | 225,000 |
2016/10/25 | 214 | 217 | 210 | 214 | 348,000 |
2016/10/24 | 207 | 211 | 204 | 211 | 169,000 |
2016/10/21 | 211 | 213 | 205 | 206 | 497,000 |
2016/10/20 | 199 | 214 | 199 | 210 | 770,000 |
2016/10/19 | 199 | 199 | 197 | 198 | 125,000 |
2016/10/18 | 197 | 198 | 196 | 198 | 87,000 |
2016/10/17 | 195 | 197 | 195 | 197 | 58,000 |
2016/10/14 | 195 | 196 | 194 | 194 | 54,000 |
2016/10/13 | 197 | 198 | 195 | 196 | 85,000 |
2016/10/12 | 197 | 199 | 196 | 197 | 82,000 |
2016/10/11 | 198 | 202 | 198 | 199 | 171,000 |
2016/10/07 | 197 | 197 | 196 | 197 | 39,000 |
2016/10/06 | 197 | 198 | 196 | 197 | 115,000 |
2016/10/05 | 193 | 196 | 193 | 195 | 73,000 |
2016/10/04 | 190 | 194 | 190 | 194 | 94,000 |
2016/10/03 | 191 | 192 | 189 | 190 | 114,000 |
2016/09/30 | 192 | 192 | 188 | 190 | 200,000 |
2016/09/29 | 193 | 194 | 193 | 193 | 93,000 |
2016/09/28 | 196 | 196 | 191 | 193 | 87,000 |
2016/09/27 | 193 | 198 | 192 | 198 | 105,000 |
2016/09/26 | 198 | 198 | 195 | 195 | 71,000 |
2016/09/23 | 199 | 199 | 197 | 198 | 82,000 |
2016/09/21 | 195 | 199 | 194 | 197 | 92,000 |
2016/09/20 | 197 | 198 | 195 | 196 | 89,000 |
2016/09/16 | 194 | 195 | 193 | 195 | 50,000 |
2016/09/15 | 196 | 197 | 191 | 192 | 98,000 |
2016/09/14 | 196 | 197 | 195 | 196 | 49,000 |
2016/09/13 | 196 | 200 | 195 | 198 | 86,000 |
2016/09/12 | 195 | 196 | 194 | 195 | 70,000 |
2016/09/09 | 194 | 199 | 193 | 197 | 174,000 |
2016/09/08 | 195 | 195 | 192 | 193 | 100,000 |
2016/09/07 | 198 | 198 | 194 | 194 | 98,000 |
2016/09/06 | 198 | 198 | 196 | 198 | 72,000 |
2016/09/05 | 196 | 199 | 196 | 197 | 54,000 |
2016/09/02 | 198 | 198 | 192 | 195 | 178,000 |
2016/09/01 | 199 | 200 | 197 | 198 | 61,000 |
2016/08/31 | 196 | 202 | 195 | 199 | 250,000 |
2016/08/30 | 192 | 200 | 192 | 196 | 461,000 |
2016/08/29 | 186 | 187 | 185 | 187 | 73,000 |
2016/08/26 | 183 | 185 | 181 | 185 | 120,000 |
2016/08/25 | 183 | 183 | 182 | 183 | 53,000 |
2016/08/24 | 182 | 185 | 182 | 184 | 36,000 |
2016/08/23 | 185 | 186 | 182 | 182 | 43,000 |
2016/08/22 | 185 | 186 | 184 | 185 | 40,000 |
2016/08/19 | 183 | 184 | 182 | 184 | 90,000 |
2016/08/18 | 186 | 186 | 184 | 184 | 42,000 |
2016/08/17 | 184 | 187 | 184 | 186 | 85,000 |
2016/08/16 | 187 | 189 | 184 | 184 | 66,000 |
2016/08/15 | 187 | 189 | 187 | 188 | 57,000 |
2016/08/12 | 184 | 188 | 184 | 187 | 99,000 |
2016/08/10 | 185 | 185 | 183 | 183 | 22,000 |
2016/08/09 | 184 | 186 | 183 | 185 | 106,000 |
2016/08/08 | 184 | 186 | 183 | 185 | 134,000 |
2016/08/05 | 182 | 184 | 180 | 182 | 246,000 |
2016/08/04 | 179 | 187 | 179 | 187 | 285,000 |
2016/08/03 | 176 | 179 | 176 | 178 | 140,000 |
2016/08/02 | 181 | 181 | 176 | 176 | 333,000 |
2016/08/01 | 181 | 183 | 180 | 181 | 139,000 |
2016/07/29 | 182 | 183 | 180 | 183 | 118,000 |
2016/07/28 | 182 | 185 | 181 | 182 | 228,000 |
2016/07/27 | 181 | 183 | 180 | 182 | 237,000 |
2016/07/26 | 186 | 186 | 182 | 182 | 118,000 |
2016/07/25 | 186 | 187 | 185 | 186 | 82,000 |
2016/07/22 | 185 | 186 | 184 | 185 | 48,000 |
2016/07/21 | 184 | 186 | 183 | 186 | 162,000 |
2016/07/20 | 185 | 185 | 182 | 184 | 101,000 |
2016/07/19 | 185 | 186 | 183 | 184 | 191,000 |
2016/07/15 | 183 | 184 | 182 | 183 | 165,000 |
2016/07/14 | 183 | 184 | 181 | 183 | 172,000 |
2016/07/13 | 184 | 185 | 182 | 183 | 179,000 |
2016/07/12 | 180 | 182 | 178 | 181 | 238,000 |
2016/07/11 | 179 | 180 | 176 | 178 | 248,000 |
2016/07/08 | 180 | 180 | 176 | 176 | 142,000 |
2016/07/07 | 186 | 186 | 179 | 179 | 240,000 |
2016/07/06 | 188 | 188 | 183 | 186 | 120,000 |
2016/07/05 | 189 | 189 | 187 | 189 | 66,000 |
2016/07/04 | 192 | 192 | 188 | 190 | 60,000 |
2016/07/01 | 194 | 194 | 190 | 192 | 63,000 |
2016/06/30 | 195 | 195 | 191 | 191 | 46,000 |
2016/06/29 | 192 | 195 | 191 | 192 | 75,000 |
2016/06/28 | 187 | 195 | 187 | 192 | 77,000 |
2016/06/27 | 187 | 191 | 186 | 190 | 98,000 |
2016/06/24 | 201 | 201 | 183 | 187 | 173,000 |
2016/06/23 | 198 | 200 | 197 | 199 | 72,000 |
2016/06/22 | 198 | 199 | 196 | 198 | 92,000 |
2016/06/21 | 193 | 198 | 193 | 197 | 91,000 |
2016/06/20 | 194 | 196 | 192 | 195 | 115,000 |
2016/06/17 | 194 | 194 | 190 | 192 | 116,000 |
2016/06/16 | 196 | 196 | 189 | 191 | 85,000 |
2016/06/15 | 196 | 196 | 193 | 194 | 99,000 |
2016/06/14 | 194 | 195 | 192 | 192 | 53,000 |
2016/06/13 | 198 | 198 | 194 | 194 | 113,000 |
2016/06/10 | 200 | 200 | 198 | 198 | 70,000 |
2016/06/09 | 199 | 200 | 198 | 198 | 40,000 |
2016/06/08 | 201 | 201 | 197 | 199 | 60,000 |
2016/06/07 | 201 | 202 | 201 | 201 | 35,000 |
2016/06/06 | 201 | 201 | 199 | 201 | 52,000 |
2016/06/03 | 202 | 204 | 202 | 203 | 44,000 |
2016/06/02 | 206 | 206 | 202 | 203 | 81,000 |
2016/06/01 | 208 | 210 | 205 | 207 | 86,000 |
2016/05/31 | 202 | 211 | 201 | 207 | 205,000 |
2016/05/30 | 202 | 202 | 200 | 202 | 110,000 |
2016/05/27 | 204 | 204 | 200 | 201 | 65,000 |
2016/05/26 | 203 | 207 | 202 | 205 | 149,000 |
2016/05/25 | 198 | 202 | 198 | 200 | 95,000 |
2016/05/24 | 197 | 198 | 197 | 197 | 46,000 |
2016/05/23 | 200 | 200 | 196 | 197 | 95,000 |
2016/05/20 | 200 | 201 | 199 | 200 | 67,000 |
2016/05/19 | 201 | 201 | 199 | 201 | 64,000 |
2016/05/18 | 196 | 201 | 196 | 201 | 96,000 |
2016/05/17 | 201 | 201 | 198 | 199 | 77,000 |
2016/05/16 | 197 | 202 | 197 | 200 | 81,000 |
2016/05/13 | 201 | 203 | 198 | 199 | 270,000 |
2016/05/12 | 189 | 193 | 188 | 193 | 58,000 |
2016/05/11 | 190 | 191 | 188 | 191 | 82,000 |
2016/05/10 | 187 | 190 | 186 | 189 | 218,000 |
2016/05/09 | 187 | 188 | 185 | 186 | 77,000 |
2016/05/06 | 189 | 189 | 184 | 185 | 205,000 |
2016/05/02 | 190 | 191 | 187 | 188 | 173,000 |
2016/04/28 | 198 | 199 | 194 | 194 | 94,000 |
2016/04/27 | 199 | 199 | 197 | 197 | 72,000 |
2016/04/26 | 203 | 203 | 196 | 199 | 192,000 |
2016/04/25 | 209 | 209 | 203 | 203 | 151,000 |
2016/04/22 | 206 | 208 | 205 | 207 | 105,000 |
2016/04/21 | 205 | 207 | 205 | 206 | 102,000 |
2016/04/20 | 205 | 208 | 201 | 202 | 154,000 |
2016/04/19 | 202 | 203 | 202 | 203 | 49,000 |
2016/04/18 | 202 | 202 | 198 | 198 | 56,000 |
2016/04/15 | 203 | 204 | 199 | 202 | 68,000 |
2016/04/14 | 201 | 204 | 200 | 204 | 130,000 |
2016/04/13 | 197 | 199 | 197 | 198 | 32,000 |
2016/04/12 | 194 | 199 | 194 | 196 | 64,000 |
2016/04/11 | 193 | 193 | 191 | 193 | 20,000 |
2016/04/08 | 189 | 196 | 188 | 193 | 80,000 |
2016/04/07 | 192 | 194 | 190 | 191 | 51,000 |
2016/04/06 | 189 | 196 | 189 | 190 | 81,000 |
2016/04/05 | 194 | 194 | 189 | 189 | 57,000 |
2016/04/04 | 197 | 197 | 194 | 195 | 88,000 |
2016/04/01 | 202 | 202 | 195 | 197 | 152,000 |
2016/03/31 | 204 | 204 | 201 | 201 | 82,000 |
2016/03/30 | 206 | 206 | 204 | 204 | 33,000 |
2016/03/29 | 207 | 207 | 204 | 206 | 52,000 |
2016/03/28 | 206 | 209 | 205 | 209 | 93,000 |
2016/03/25 | 204 | 206 | 203 | 206 | 66,000 |
2016/03/24 | 206 | 206 | 203 | 203 | 88,000 |
2016/03/23 | 205 | 207 | 204 | 205 | 64,000 |
2016/03/22 | 204 | 206 | 204 | 205 | 100,000 |
2016/03/18 | 202 | 202 | 200 | 201 | 115,000 |
2016/03/17 | 205 | 207 | 201 | 202 | 76,000 |
2016/03/16 | 203 | 206 | 203 | 204 | 67,000 |
2016/03/15 | 207 | 208 | 203 | 204 | 180,000 |
2016/03/14 | 205 | 209 | 205 | 206 | 162,000 |
2016/03/11 | 200 | 204 | 200 | 203 | 151,000 |
2016/03/10 | 202 | 205 | 202 | 204 | 93,000 |
2016/03/09 | 205 | 205 | 199 | 202 | 137,000 |
2016/03/08 | 209 | 210 | 206 | 207 | 39,000 |
2016/03/07 | 211 | 211 | 208 | 208 | 53,000 |
2016/03/04 | 206 | 209 | 205 | 208 | 62,000 |
2016/03/03 | 204 | 207 | 202 | 207 | 51,000 |
2016/03/02 | 202 | 206 | 202 | 206 | 40,000 |
2016/03/01 | 202 | 203 | 199 | 201 | 61,000 |
2016/02/29 | 206 | 208 | 202 | 202 | 64,000 |
2016/02/26 | 206 | 206 | 201 | 204 | 44,000 |
2016/02/25 | 199 | 205 | 198 | 202 | 110,000 |
2016/02/24 | 197 | 200 | 197 | 197 | 54,000 |
2016/02/23 | 205 | 206 | 197 | 197 | 93,000 |
2016/02/22 | 204 | 205 | 202 | 203 | 48,000 |
2016/02/19 | 204 | 204 | 199 | 203 | 59,000 |
2016/02/18 | 200 | 207 | 200 | 207 | 105,000 |
2016/02/17 | 199 | 202 | 195 | 197 | 168,000 |
2016/02/16 | 197 | 203 | 194 | 196 | 301,000 |
2016/02/15 | 205 | 210 | 199 | 204 | 210,000 |
2016/02/12 | 216 | 216 | 190 | 191 | 268,000 |
2016/02/10 | 232 | 232 | 215 | 216 | 259,000 |
2016/02/09 | 235 | 236 | 232 | 232 | 144,000 |
2016/02/08 | 235 | 239 | 235 | 239 | 64,000 |
2016/02/05 | 236 | 238 | 235 | 235 | 103,000 |
2016/02/04 | 239 | 239 | 236 | 236 | 46,000 |
2016/02/03 | 244 | 244 | 239 | 239 | 24,000 |
2016/02/02 | 251 | 251 | 247 | 249 | 28,000 |
2016/02/01 | 248 | 251 | 246 | 251 | 87,000 |
2016/01/29 | 242 | 245 | 237 | 244 | 228,000 |
2016/01/28 | 244 | 246 | 242 | 243 | 54,000 |
2016/01/27 | 243 | 245 | 243 | 244 | 35,000 |
2016/01/26 | 243 | 245 | 241 | 241 | 42,000 |
2016/01/25 | 251 | 251 | 248 | 249 | 37,000 |
2016/01/22 | 241 | 246 | 240 | 246 | 106,000 |
2016/01/21 | 241 | 241 | 238 | 238 | 181,000 |
2016/01/20 | 246 | 246 | 240 | 241 | 121,000 |
2016/01/19 | 243 | 245 | 243 | 243 | 36,000 |
2016/01/18 | 244 | 244 | 242 | 244 | 40,000 |
2016/01/15 | 245 | 246 | 243 | 246 | 43,000 |
2016/01/14 | 243 | 243 | 241 | 241 | 119,000 |
2016/01/13 | 242 | 247 | 242 | 247 | 32,000 |
2016/01/12 | 243 | 244 | 242 | 242 | 108,000 |
2016/01/08 | 243 | 246 | 243 | 245 | 105,000 |
2016/01/07 | 249 | 250 | 243 | 243 | 116,000 |
2016/01/06 | 251 | 251 | 249 | 249 | 47,000 |
2016/01/05 | 249 | 254 | 249 | 252 | 46,000 |
2016/01/04 | 253 | 253 | 250 | 250 | 41,000 |