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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,395 | 3,395 | 3,350 | 3,380 | 4,000 |
| 2017/12/28 | 3,340 | 3,395 | 3,340 | 3,370 | 8,400 |
| 2017/12/27 | 3,415 | 3,415 | 3,325 | 3,330 | 14,200 |
| 2017/12/26 | 3,425 | 3,425 | 3,380 | 3,410 | 11,500 |
| 2017/12/25 | 3,385 | 3,425 | 3,360 | 3,425 | 15,500 |
| 2017/12/22 | 3,330 | 3,360 | 3,325 | 3,350 | 10,800 |
| 2017/12/21 | 3,340 | 3,345 | 3,325 | 3,335 | 6,200 |
| 2017/12/20 | 3,345 | 3,350 | 3,330 | 3,350 | 7,400 |
| 2017/12/19 | 3,330 | 3,355 | 3,320 | 3,345 | 5,900 |
| 2017/12/18 | 3,305 | 3,350 | 3,295 | 3,330 | 14,700 |
| 2017/12/15 | 3,310 | 3,340 | 3,270 | 3,280 | 18,800 |
| 2017/12/14 | 3,300 | 3,310 | 3,280 | 3,310 | 10,900 |
| 2017/12/13 | 3,305 | 3,310 | 3,265 | 3,280 | 8,700 |
| 2017/12/12 | 3,325 | 3,325 | 3,280 | 3,295 | 5,600 |
| 2017/12/11 | 3,280 | 3,315 | 3,270 | 3,315 | 6,000 |
| 2017/12/08 | 3,230 | 3,290 | 3,230 | 3,280 | 10,400 |
| 2017/12/07 | 3,270 | 3,295 | 3,260 | 3,285 | 7,900 |
| 2017/12/06 | 3,315 | 3,315 | 3,250 | 3,260 | 14,200 |
| 2017/12/05 | 3,310 | 3,330 | 3,285 | 3,315 | 8,700 |
| 2017/12/04 | 3,310 | 3,345 | 3,310 | 3,310 | 6,600 |
| 2017/12/01 | 3,380 | 3,395 | 3,300 | 3,305 | 16,500 |
| 2017/11/30 | 3,310 | 3,390 | 3,310 | 3,390 | 12,700 |
| 2017/11/29 | 3,330 | 3,335 | 3,305 | 3,325 | 4,000 |
| 2017/11/28 | 3,345 | 3,345 | 3,300 | 3,305 | 4,300 |
| 2017/11/27 | 3,345 | 3,355 | 3,290 | 3,330 | 10,800 |
| 2017/11/24 | 3,355 | 3,355 | 3,300 | 3,345 | 6,900 |
| 2017/11/22 | 3,310 | 3,365 | 3,290 | 3,355 | 21,000 |
| 2017/11/21 | 3,295 | 3,350 | 3,290 | 3,325 | 12,000 |
| 2017/11/20 | 3,325 | 3,345 | 3,270 | 3,290 | 8,700 |
| 2017/11/17 | 3,345 | 3,345 | 3,270 | 3,330 | 23,500 |
| 2017/11/16 | 3,300 | 3,340 | 3,300 | 3,325 | 12,500 |
| 2017/11/15 | 3,460 | 3,460 | 3,270 | 3,300 | 29,400 |
| 2017/11/14 | 3,465 | 3,475 | 3,435 | 3,470 | 13,200 |
| 2017/11/13 | 3,400 | 3,465 | 3,385 | 3,450 | 16,600 |
| 2017/11/10 | 3,340 | 3,385 | 3,320 | 3,385 | 17,100 |
| 2017/11/09 | 3,430 | 3,435 | 3,320 | 3,370 | 20,800 |
| 2017/11/08 | 3,365 | 3,415 | 3,325 | 3,415 | 32,600 |
| 2017/11/07 | 3,470 | 3,470 | 3,350 | 3,370 | 37,500 |
| 2017/11/06 | 3,700 | 3,705 | 3,450 | 3,475 | 53,100 |
| 2017/11/02 | 3,750 | 3,765 | 3,715 | 3,740 | 7,300 |
| 2017/11/01 | 3,830 | 3,830 | 3,700 | 3,765 | 25,500 |
| 2017/10/31 | 3,890 | 3,890 | 3,800 | 3,825 | 21,700 |
| 2017/10/30 | 3,890 | 3,955 | 3,860 | 3,930 | 37,000 |
| 2017/10/27 | 3,690 | 3,725 | 3,640 | 3,710 | 11,400 |
| 2017/10/26 | 3,625 | 3,695 | 3,625 | 3,675 | 10,700 |
| 2017/10/25 | 3,725 | 3,725 | 3,625 | 3,645 | 18,000 |
| 2017/10/24 | 3,650 | 3,735 | 3,650 | 3,725 | 9,700 |
| 2017/10/23 | 3,660 | 3,720 | 3,630 | 3,680 | 9,300 |
| 2017/10/20 | 3,600 | 3,665 | 3,565 | 3,640 | 13,500 |
| 2017/10/19 | 3,610 | 3,645 | 3,590 | 3,600 | 14,900 |
| 2017/10/18 | 3,675 | 3,680 | 3,640 | 3,640 | 7,400 |
| 2017/10/17 | 3,705 | 3,705 | 3,670 | 3,680 | 7,800 |
| 2017/10/16 | 3,680 | 3,730 | 3,630 | 3,705 | 12,900 |
| 2017/10/13 | 3,725 | 3,740 | 3,680 | 3,700 | 13,000 |
| 2017/10/12 | 3,800 | 3,830 | 3,755 | 3,755 | 12,600 |
| 2017/10/11 | 3,855 | 3,860 | 3,755 | 3,755 | 10,800 |
| 2017/10/10 | 3,750 | 3,870 | 3,715 | 3,855 | 44,300 |
| 2017/10/06 | 3,685 | 3,770 | 3,685 | 3,755 | 7,500 |
| 2017/10/05 | 3,705 | 3,725 | 3,670 | 3,720 | 12,700 |
| 2017/10/04 | 3,730 | 3,755 | 3,720 | 3,735 | 9,900 |
| 2017/10/03 | 3,830 | 3,830 | 3,735 | 3,750 | 14,900 |
| 2017/10/02 | 3,800 | 3,855 | 3,770 | 3,830 | 28,800 |
| 2017/09/29 | 3,740 | 3,765 | 3,685 | 3,745 | 20,200 |
| 2017/09/28 | 3,705 | 3,750 | 3,690 | 3,740 | 15,500 |
| 2017/09/27 | 3,695 | 3,760 | 3,695 | 3,705 | 26,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 371 | 377 | 371 | 376 | 136,000 |
| 2017/09/25 | 369 | 375 | 367 | 374 | 197,000 |
| 2017/09/22 | 367 | 371 | 359 | 365 | 136,000 |
| 2017/09/21 | 369 | 373 | 366 | 367 | 155,000 |
| 2017/09/20 | 369 | 375 | 367 | 369 | 177,000 |
| 2017/09/19 | 384 | 387 | 368 | 369 | 357,000 |
| 2017/09/15 | 359 | 382 | 358 | 370 | 491,000 |
| 2017/09/14 | 366 | 367 | 358 | 361 | 168,000 |
| 2017/09/13 | 365 | 369 | 365 | 366 | 108,000 |
| 2017/09/12 | 361 | 366 | 361 | 364 | 96,000 |
| 2017/09/11 | 359 | 366 | 357 | 359 | 121,000 |
| 2017/09/08 | 350 | 363 | 350 | 360 | 165,000 |
| 2017/09/07 | 356 | 360 | 354 | 354 | 167,000 |
| 2017/09/06 | 349 | 356 | 349 | 351 | 168,000 |
| 2017/09/05 | 365 | 372 | 356 | 357 | 232,000 |
| 2017/09/04 | 375 | 377 | 361 | 368 | 338,000 |
| 2017/09/01 | 367 | 382 | 360 | 379 | 330,000 |
| 2017/08/31 | 376 | 376 | 364 | 367 | 197,000 |
| 2017/08/30 | 382 | 382 | 369 | 370 | 212,000 |
| 2017/08/29 | 360 | 377 | 359 | 376 | 273,000 |
| 2017/08/28 | 370 | 376 | 362 | 367 | 277,000 |
| 2017/08/25 | 355 | 369 | 350 | 369 | 406,000 |
| 2017/08/24 | 360 | 361 | 348 | 348 | 251,000 |
| 2017/08/23 | 355 | 360 | 349 | 359 | 245,000 |
| 2017/08/22 | 349 | 357 | 348 | 351 | 137,000 |
| 2017/08/21 | 363 | 363 | 345 | 355 | 284,000 |
| 2017/08/18 | 346 | 366 | 344 | 363 | 607,000 |
| 2017/08/17 | 344 | 352 | 343 | 350 | 372,000 |
| 2017/08/16 | 341 | 346 | 336 | 341 | 384,000 |
| 2017/08/15 | 333 | 341 | 333 | 339 | 191,000 |
| 2017/08/14 | 329 | 333 | 324 | 332 | 427,000 |
| 2017/08/10 | 332 | 336 | 329 | 333 | 306,000 |
| 2017/08/09 | 343 | 343 | 332 | 335 | 404,000 |
| 2017/08/08 | 347 | 348 | 341 | 347 | 294,000 |
| 2017/08/07 | 337 | 345 | 335 | 344 | 459,000 |
| 2017/08/04 | 340 | 364 | 333 | 337 | 1,452,000 |
| 2017/08/03 | 333 | 342 | 331 | 339 | 1,036,000 |
| 2017/08/02 | 319 | 327 | 314 | 322 | 518,000 |
| 2017/08/01 | 303 | 319 | 300 | 315 | 813,000 |
| 2017/07/31 | 304 | 305 | 299 | 301 | 264,000 |
| 2017/07/28 | 307 | 307 | 302 | 307 | 202,000 |
| 2017/07/27 | 301 | 307 | 300 | 306 | 244,000 |
| 2017/07/26 | 303 | 304 | 301 | 303 | 194,000 |
| 2017/07/25 | 299 | 301 | 299 | 301 | 108,000 |
| 2017/07/24 | 298 | 302 | 293 | 302 | 369,000 |
| 2017/07/21 | 292 | 295 | 291 | 294 | 165,000 |
| 2017/07/20 | 284 | 291 | 281 | 291 | 342,000 |
| 2017/07/19 | 273 | 283 | 272 | 281 | 410,000 |
| 2017/07/18 | 272 | 274 | 270 | 273 | 240,000 |
| 2017/07/14 | 272 | 273 | 270 | 273 | 263,000 |
| 2017/07/13 | 274 | 275 | 272 | 273 | 126,000 |
| 2017/07/12 | 276 | 276 | 274 | 275 | 72,000 |
| 2017/07/11 | 274 | 274 | 272 | 273 | 97,000 |
| 2017/07/10 | 275 | 276 | 273 | 274 | 167,000 |
| 2017/07/07 | 271 | 274 | 271 | 273 | 215,000 |
| 2017/07/06 | 272 | 272 | 271 | 272 | 142,000 |
| 2017/07/05 | 273 | 275 | 270 | 272 | 363,000 |
| 2017/07/04 | 273 | 273 | 270 | 272 | 148,000 |
| 2017/07/03 | 268 | 272 | 268 | 271 | 251,000 |
| 2017/06/30 | 268 | 269 | 266 | 268 | 214,000 |
| 2017/06/29 | 269 | 272 | 268 | 270 | 226,000 |
| 2017/06/28 | 272 | 273 | 268 | 268 | 277,000 |
| 2017/06/27 | 273 | 275 | 272 | 274 | 231,000 |
| 2017/06/26 | 273 | 274 | 272 | 272 | 74,000 |
| 2017/06/23 | 272 | 274 | 272 | 273 | 141,000 |
| 2017/06/22 | 274 | 275 | 272 | 272 | 144,000 |
| 2017/06/21 | 279 | 279 | 275 | 275 | 89,000 |
| 2017/06/20 | 280 | 280 | 278 | 280 | 102,000 |
| 2017/06/19 | 277 | 278 | 275 | 277 | 81,000 |
| 2017/06/16 | 276 | 279 | 274 | 277 | 303,000 |
| 2017/06/15 | 281 | 281 | 276 | 277 | 124,000 |
| 2017/06/14 | 280 | 282 | 277 | 280 | 126,000 |
| 2017/06/13 | 275 | 278 | 274 | 276 | 175,000 |
| 2017/06/12 | 275 | 276 | 272 | 276 | 113,000 |
| 2017/06/09 | 274 | 276 | 272 | 275 | 144,000 |
| 2017/06/08 | 277 | 277 | 273 | 274 | 105,000 |
| 2017/06/07 | 274 | 275 | 272 | 275 | 109,000 |
| 2017/06/06 | 281 | 283 | 274 | 275 | 104,000 |
| 2017/06/05 | 284 | 284 | 280 | 282 | 81,000 |
| 2017/06/02 | 280 | 285 | 278 | 281 | 93,000 |
| 2017/06/01 | 277 | 280 | 277 | 278 | 64,000 |
| 2017/05/31 | 280 | 280 | 277 | 277 | 63,000 |
| 2017/05/30 | 276 | 280 | 276 | 280 | 49,000 |
| 2017/05/29 | 278 | 280 | 275 | 280 | 103,000 |
| 2017/05/26 | 281 | 282 | 275 | 278 | 120,000 |
| 2017/05/25 | 286 | 286 | 279 | 279 | 197,000 |
| 2017/05/24 | 285 | 287 | 283 | 286 | 114,000 |
| 2017/05/23 | 288 | 289 | 282 | 283 | 100,000 |
| 2017/05/22 | 290 | 291 | 287 | 288 | 107,000 |
| 2017/05/19 | 288 | 288 | 282 | 287 | 127,000 |
| 2017/05/18 | 287 | 288 | 281 | 285 | 272,000 |
| 2017/05/17 | 300 | 302 | 295 | 295 | 118,000 |
| 2017/05/16 | 296 | 300 | 296 | 300 | 148,000 |
| 2017/05/15 | 288 | 293 | 287 | 292 | 120,000 |
| 2017/05/12 | 299 | 306 | 289 | 291 | 488,000 |
| 2017/05/11 | 313 | 313 | 307 | 308 | 161,000 |
| 2017/05/10 | 307 | 315 | 307 | 315 | 127,000 |
| 2017/05/09 | 305 | 311 | 305 | 309 | 164,000 |
| 2017/05/08 | 307 | 309 | 305 | 308 | 293,000 |
| 2017/05/02 | 304 | 312 | 302 | 307 | 229,000 |
| 2017/05/01 | 304 | 306 | 303 | 303 | 93,000 |
| 2017/04/28 | 307 | 307 | 301 | 302 | 109,000 |
| 2017/04/27 | 304 | 306 | 301 | 305 | 267,000 |
| 2017/04/26 | 301 | 304 | 299 | 301 | 283,000 |
| 2017/04/25 | 295 | 299 | 295 | 298 | 83,000 |
| 2017/04/24 | 300 | 300 | 294 | 295 | 214,000 |
| 2017/04/21 | 294 | 299 | 292 | 297 | 210,000 |
| 2017/04/20 | 290 | 292 | 285 | 291 | 202,000 |
| 2017/04/19 | 283 | 290 | 283 | 286 | 235,000 |
| 2017/04/18 | 279 | 282 | 278 | 281 | 114,000 |
| 2017/04/17 | 275 | 277 | 272 | 276 | 120,000 |
| 2017/04/14 | 278 | 279 | 275 | 278 | 98,000 |
| 2017/04/13 | 286 | 286 | 278 | 280 | 121,000 |
| 2017/04/12 | 296 | 296 | 286 | 288 | 196,000 |
| 2017/04/11 | 295 | 300 | 295 | 300 | 231,000 |
| 2017/04/10 | 293 | 301 | 293 | 298 | 226,000 |
| 2017/04/07 | 291 | 292 | 287 | 290 | 149,000 |
| 2017/04/06 | 287 | 289 | 284 | 287 | 322,000 |
| 2017/04/05 | 289 | 293 | 287 | 291 | 275,000 |
| 2017/04/04 | 296 | 296 | 288 | 290 | 269,000 |
| 2017/04/03 | 300 | 301 | 297 | 297 | 180,000 |
| 2017/03/31 | 306 | 308 | 303 | 303 | 252,000 |
| 2017/03/30 | 304 | 309 | 302 | 305 | 326,000 |
| 2017/03/29 | 313 | 314 | 307 | 311 | 105,000 |
| 2017/03/28 | 303 | 319 | 301 | 318 | 288,000 |
| 2017/03/27 | 300 | 302 | 297 | 300 | 138,000 |
| 2017/03/24 | 299 | 304 | 294 | 302 | 198,000 |
| 2017/03/23 | 313 | 314 | 299 | 300 | 373,000 |
| 2017/03/22 | 319 | 320 | 315 | 315 | 142,000 |
| 2017/03/21 | 319 | 327 | 318 | 325 | 189,000 |
| 2017/03/17 | 325 | 325 | 319 | 323 | 204,000 |
| 2017/03/16 | 316 | 324 | 316 | 323 | 114,000 |
| 2017/03/15 | 327 | 327 | 317 | 319 | 181,000 |
| 2017/03/14 | 323 | 328 | 322 | 327 | 108,000 |
| 2017/03/13 | 336 | 336 | 324 | 326 | 314,000 |
| 2017/03/10 | 330 | 336 | 324 | 332 | 352,000 |
| 2017/03/09 | 319 | 330 | 319 | 323 | 522,000 |
| 2017/03/08 | 315 | 319 | 314 | 319 | 173,000 |
| 2017/03/07 | 318 | 319 | 312 | 316 | 260,000 |
| 2017/03/06 | 310 | 320 | 310 | 318 | 256,000 |
| 2017/03/03 | 307 | 314 | 307 | 313 | 179,000 |
| 2017/03/02 | 311 | 312 | 308 | 310 | 171,000 |
| 2017/03/01 | 303 | 309 | 301 | 307 | 321,000 |
| 2017/02/28 | 300 | 307 | 300 | 301 | 204,000 |
| 2017/02/27 | 303 | 305 | 297 | 301 | 118,000 |
| 2017/02/24 | 303 | 308 | 300 | 307 | 178,000 |
| 2017/02/23 | 309 | 311 | 302 | 303 | 192,000 |
| 2017/02/22 | 308 | 312 | 305 | 312 | 320,000 |
| 2017/02/21 | 303 | 304 | 300 | 302 | 212,000 |
| 2017/02/20 | 293 | 303 | 291 | 302 | 374,000 |
| 2017/02/17 | 292 | 292 | 289 | 292 | 77,000 |
| 2017/02/16 | 291 | 292 | 289 | 291 | 77,000 |
| 2017/02/15 | 290 | 294 | 289 | 293 | 143,000 |
| 2017/02/14 | 291 | 292 | 290 | 290 | 106,000 |
| 2017/02/13 | 290 | 292 | 286 | 291 | 186,000 |
| 2017/02/10 | 293 | 294 | 289 | 290 | 171,000 |
| 2017/02/09 | 289 | 294 | 287 | 291 | 317,000 |
| 2017/02/08 | 292 | 292 | 287 | 289 | 159,000 |
| 2017/02/07 | 290 | 293 | 288 | 292 | 210,000 |
| 2017/02/06 | 292 | 292 | 289 | 291 | 159,000 |
| 2017/02/03 | 295 | 296 | 285 | 289 | 505,000 |
| 2017/02/02 | 293 | 297 | 284 | 295 | 409,000 |
| 2017/02/01 | 284 | 291 | 279 | 290 | 349,000 |
| 2017/01/31 | 282 | 293 | 282 | 285 | 436,000 |
| 2017/01/30 | 273 | 284 | 273 | 284 | 602,000 |
| 2017/01/27 | 271 | 271 | 266 | 267 | 163,000 |
| 2017/01/26 | 274 | 274 | 271 | 271 | 203,000 |
| 2017/01/25 | 256 | 272 | 253 | 270 | 324,000 |
| 2017/01/24 | 255 | 257 | 251 | 256 | 122,000 |
| 2017/01/23 | 254 | 256 | 251 | 253 | 97,000 |
| 2017/01/20 | 259 | 261 | 250 | 258 | 182,000 |
| 2017/01/19 | 259 | 259 | 256 | 259 | 123,000 |
| 2017/01/18 | 255 | 260 | 250 | 259 | 155,000 |
| 2017/01/17 | 257 | 257 | 253 | 254 | 101,000 |
| 2017/01/16 | 261 | 261 | 257 | 260 | 95,000 |
| 2017/01/13 | 257 | 262 | 257 | 261 | 101,000 |
| 2017/01/12 | 264 | 265 | 257 | 261 | 248,000 |
| 2017/01/11 | 257 | 263 | 254 | 263 | 179,000 |
| 2017/01/10 | 254 | 257 | 247 | 255 | 276,000 |
| 2017/01/06 | 250 | 255 | 249 | 254 | 177,000 |
| 2017/01/05 | 254 | 254 | 252 | 253 | 137,000 |
| 2017/01/04 | 248 | 252 | 246 | 252 | 249,000 |