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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,780 | 3,830 | 3,735 | 3,760 | 29,100 |
| 2018/12/27 | 3,815 | 3,895 | 3,725 | 3,850 | 37,400 |
| 2018/12/26 | 3,565 | 3,600 | 3,500 | 3,585 | 27,100 |
| 2018/12/25 | 3,600 | 3,605 | 3,465 | 3,470 | 32,300 |
| 2018/12/21 | 3,680 | 3,735 | 3,565 | 3,710 | 41,500 |
| 2018/12/20 | 3,895 | 3,895 | 3,675 | 3,725 | 36,600 |
| 2018/12/19 | 3,910 | 4,005 | 3,880 | 3,910 | 21,000 |
| 2018/12/18 | 3,935 | 3,980 | 3,870 | 3,890 | 33,200 |
| 2018/12/17 | 4,055 | 4,135 | 3,985 | 4,055 | 27,600 |
| 2018/12/14 | 4,075 | 4,125 | 4,000 | 4,085 | 39,000 |
| 2018/12/13 | 3,960 | 4,045 | 3,870 | 4,020 | 34,200 |
| 2018/12/12 | 3,805 | 3,925 | 3,775 | 3,915 | 37,600 |
| 2018/12/11 | 3,995 | 3,995 | 3,770 | 3,800 | 40,300 |
| 2018/12/10 | 4,140 | 4,140 | 3,925 | 3,995 | 40,500 |
| 2018/12/07 | 4,205 | 4,205 | 4,105 | 4,185 | 22,200 |
| 2018/12/06 | 4,195 | 4,210 | 4,090 | 4,160 | 42,600 |
| 2018/12/05 | 4,220 | 4,310 | 4,170 | 4,180 | 26,500 |
| 2018/12/04 | 4,450 | 4,450 | 4,240 | 4,265 | 45,700 |
| 2018/12/03 | 4,310 | 4,465 | 4,250 | 4,465 | 36,100 |
| 2018/11/30 | 4,145 | 4,320 | 4,085 | 4,305 | 40,600 |
| 2018/11/29 | 4,235 | 4,255 | 4,110 | 4,125 | 41,300 |
| 2018/11/28 | 4,215 | 4,245 | 4,130 | 4,235 | 36,400 |
| 2018/11/27 | 4,400 | 4,400 | 4,125 | 4,195 | 52,800 |
| 2018/11/26 | 4,325 | 4,450 | 4,265 | 4,350 | 29,000 |
| 2018/11/22 | 4,325 | 4,325 | 4,205 | 4,255 | 17,300 |
| 2018/11/21 | 4,120 | 4,325 | 4,120 | 4,295 | 38,000 |
| 2018/11/20 | 4,230 | 4,240 | 4,125 | 4,190 | 31,600 |
| 2018/11/19 | 4,320 | 4,365 | 4,260 | 4,265 | 27,800 |
| 2018/11/16 | 4,570 | 4,595 | 4,335 | 4,345 | 38,300 |
| 2018/11/15 | 4,460 | 4,590 | 4,425 | 4,570 | 43,100 |
| 2018/11/14 | 4,725 | 4,730 | 4,350 | 4,460 | 74,100 |
| 2018/11/13 | 4,890 | 5,050 | 4,750 | 4,755 | 73,900 |
| 2018/11/12 | 4,875 | 5,140 | 4,845 | 5,050 | 151,100 |
| 2018/11/09 | 4,745 | 4,885 | 4,700 | 4,885 | 170,600 |
| 2018/11/08 | 4,195 | 4,235 | 4,130 | 4,185 | 36,000 |
| 2018/11/07 | 4,250 | 4,325 | 4,120 | 4,145 | 35,500 |
| 2018/11/06 | 4,145 | 4,230 | 4,115 | 4,190 | 19,800 |
| 2018/11/05 | 4,210 | 4,265 | 4,140 | 4,160 | 32,800 |
| 2018/11/02 | 4,375 | 4,400 | 4,130 | 4,275 | 42,500 |
| 2018/11/01 | 4,300 | 4,375 | 4,155 | 4,320 | 52,200 |
| 2018/10/31 | 4,280 | 4,370 | 4,200 | 4,335 | 27,700 |
| 2018/10/30 | 3,980 | 4,200 | 3,980 | 4,190 | 33,900 |
| 2018/10/29 | 4,115 | 4,190 | 4,025 | 4,045 | 26,000 |
| 2018/10/26 | 4,265 | 4,265 | 4,035 | 4,085 | 34,200 |
| 2018/10/25 | 4,145 | 4,335 | 4,120 | 4,185 | 60,700 |
| 2018/10/24 | 4,595 | 4,605 | 4,325 | 4,375 | 67,200 |
| 2018/10/23 | 4,735 | 4,755 | 4,570 | 4,595 | 24,600 |
| 2018/10/22 | 4,825 | 4,840 | 4,705 | 4,805 | 16,300 |
| 2018/10/19 | 4,730 | 4,845 | 4,730 | 4,825 | 15,500 |
| 2018/10/18 | 4,940 | 4,940 | 4,785 | 4,815 | 27,300 |
| 2018/10/17 | 4,960 | 5,090 | 4,960 | 4,995 | 24,500 |
| 2018/10/16 | 4,705 | 4,910 | 4,705 | 4,885 | 32,300 |
| 2018/10/15 | 4,835 | 4,835 | 4,715 | 4,745 | 27,200 |
| 2018/10/12 | 4,730 | 4,845 | 4,730 | 4,800 | 27,300 |
| 2018/10/11 | 4,800 | 4,835 | 4,700 | 4,820 | 54,300 |
| 2018/10/10 | 4,870 | 5,040 | 4,870 | 4,990 | 30,900 |
| 2018/10/09 | 5,030 | 5,030 | 4,820 | 4,870 | 39,300 |
| 2018/10/05 | 5,100 | 5,120 | 5,050 | 5,090 | 25,800 |
| 2018/10/04 | 5,090 | 5,180 | 5,020 | 5,150 | 24,800 |
| 2018/10/03 | 5,090 | 5,250 | 5,070 | 5,070 | 34,800 |
| 2018/10/02 | 5,000 | 5,160 | 4,995 | 5,090 | 31,700 |
| 2018/10/01 | 5,050 | 5,120 | 4,980 | 5,020 | 24,900 |
| 2018/09/28 | 5,050 | 5,190 | 5,040 | 5,080 | 51,200 |
| 2018/09/27 | 4,960 | 5,070 | 4,920 | 4,980 | 69,800 |
| 2018/09/26 | 4,810 | 4,965 | 4,750 | 4,920 | 44,400 |
| 2018/09/25 | 4,680 | 4,820 | 4,615 | 4,820 | 44,200 |
| 2018/09/21 | 4,655 | 4,730 | 4,650 | 4,695 | 36,300 |
| 2018/09/20 | 4,605 | 4,625 | 4,510 | 4,620 | 34,300 |
| 2018/09/19 | 4,555 | 4,665 | 4,475 | 4,550 | 66,900 |
| 2018/09/18 | 4,420 | 4,555 | 4,375 | 4,525 | 48,700 |
| 2018/09/14 | 4,390 | 4,510 | 4,390 | 4,465 | 31,400 |
| 2018/09/13 | 4,435 | 4,515 | 4,345 | 4,385 | 38,300 |
| 2018/09/12 | 4,505 | 4,575 | 4,400 | 4,440 | 50,700 |
| 2018/09/11 | 4,560 | 4,610 | 4,450 | 4,485 | 40,800 |
| 2018/09/10 | 4,615 | 4,630 | 4,490 | 4,530 | 76,800 |
| 2018/09/07 | 4,880 | 4,940 | 4,645 | 4,685 | 65,300 |
| 2018/09/06 | 4,765 | 4,930 | 4,700 | 4,890 | 38,900 |
| 2018/09/05 | 4,935 | 4,945 | 4,800 | 4,800 | 41,700 |
| 2018/09/04 | 4,985 | 5,070 | 4,930 | 4,985 | 28,900 |
| 2018/09/03 | 5,070 | 5,070 | 4,930 | 5,000 | 33,300 |
| 2018/08/31 | 5,050 | 5,150 | 4,955 | 5,060 | 50,200 |
| 2018/08/30 | 4,900 | 5,110 | 4,810 | 5,080 | 86,400 |
| 2018/08/29 | 4,775 | 4,930 | 4,760 | 4,840 | 34,700 |
| 2018/08/28 | 5,000 | 5,000 | 4,760 | 4,795 | 52,700 |
| 2018/08/27 | 4,690 | 4,855 | 4,645 | 4,820 | 66,300 |
| 2018/08/24 | 4,840 | 4,850 | 4,605 | 4,620 | 87,300 |
| 2018/08/23 | 4,930 | 4,995 | 4,805 | 4,835 | 58,800 |
| 2018/08/22 | 4,780 | 4,975 | 4,780 | 4,935 | 46,500 |
| 2018/08/21 | 4,850 | 4,885 | 4,770 | 4,800 | 50,700 |
| 2018/08/20 | 4,950 | 5,060 | 4,875 | 4,920 | 61,000 |
| 2018/08/17 | 4,960 | 5,000 | 4,865 | 4,950 | 73,600 |
| 2018/08/16 | 5,080 | 5,250 | 4,910 | 4,950 | 112,400 |
| 2018/08/15 | 5,250 | 5,290 | 5,060 | 5,140 | 98,300 |
| 2018/08/14 | 5,370 | 5,460 | 5,230 | 5,310 | 153,500 |
| 2018/08/13 | 4,930 | 5,460 | 4,915 | 5,370 | 412,700 |
| 2018/08/10 | 4,790 | 4,930 | 4,740 | 4,930 | 191,300 |
| 2018/08/09 | 4,145 | 4,325 | 4,140 | 4,230 | 66,200 |
| 2018/08/08 | 4,195 | 4,280 | 4,180 | 4,205 | 49,500 |
| 2018/08/07 | 4,205 | 4,270 | 4,140 | 4,215 | 33,500 |
| 2018/08/06 | 4,340 | 4,340 | 4,200 | 4,205 | 30,600 |
| 2018/08/03 | 4,320 | 4,370 | 4,250 | 4,345 | 47,000 |
| 2018/08/02 | 4,350 | 4,350 | 4,240 | 4,280 | 52,300 |
| 2018/08/01 | 4,310 | 4,390 | 4,205 | 4,330 | 60,400 |
| 2018/07/31 | 4,155 | 4,425 | 4,155 | 4,365 | 98,400 |
| 2018/07/30 | 4,115 | 4,195 | 4,100 | 4,150 | 31,100 |
| 2018/07/27 | 4,150 | 4,160 | 4,060 | 4,110 | 33,800 |
| 2018/07/26 | 4,100 | 4,150 | 4,045 | 4,115 | 40,600 |
| 2018/07/25 | 4,000 | 4,085 | 3,970 | 4,045 | 41,900 |
| 2018/07/24 | 3,905 | 4,035 | 3,890 | 4,000 | 57,400 |
| 2018/07/23 | 3,885 | 3,965 | 3,835 | 3,940 | 52,300 |
| 2018/07/20 | 3,615 | 3,885 | 3,615 | 3,870 | 73,100 |
| 2018/07/19 | 3,615 | 3,665 | 3,575 | 3,620 | 23,700 |
| 2018/07/18 | 3,745 | 3,765 | 3,535 | 3,615 | 68,200 |
| 2018/07/17 | 3,810 | 3,810 | 3,725 | 3,745 | 19,200 |
| 2018/07/13 | 3,885 | 3,905 | 3,785 | 3,805 | 16,300 |
| 2018/07/12 | 3,760 | 3,860 | 3,730 | 3,805 | 23,300 |
| 2018/07/11 | 3,770 | 3,830 | 3,710 | 3,760 | 39,400 |
| 2018/07/10 | 3,625 | 3,930 | 3,595 | 3,835 | 78,400 |
| 2018/07/09 | 3,535 | 3,570 | 3,455 | 3,555 | 18,800 |
| 2018/07/06 | 3,330 | 3,530 | 3,330 | 3,480 | 39,700 |
| 2018/07/05 | 3,370 | 3,390 | 3,260 | 3,310 | 30,400 |
| 2018/07/04 | 3,425 | 3,440 | 3,385 | 3,395 | 18,500 |
| 2018/07/03 | 3,525 | 3,600 | 3,415 | 3,475 | 42,200 |
| 2018/07/02 | 3,510 | 3,635 | 3,510 | 3,525 | 49,100 |
| 2018/06/29 | 3,520 | 3,605 | 3,495 | 3,545 | 17,900 |
| 2018/06/28 | 3,480 | 3,525 | 3,410 | 3,515 | 32,300 |
| 2018/06/27 | 3,530 | 3,565 | 3,465 | 3,520 | 23,800 |
| 2018/06/26 | 3,460 | 3,585 | 3,460 | 3,550 | 37,500 |
| 2018/06/25 | 3,640 | 3,665 | 3,510 | 3,520 | 37,300 |
| 2018/06/22 | 3,650 | 3,720 | 3,605 | 3,610 | 65,500 |
| 2018/06/21 | 3,670 | 3,820 | 3,670 | 3,695 | 37,800 |
| 2018/06/20 | 3,650 | 3,685 | 3,555 | 3,665 | 27,300 |
| 2018/06/19 | 3,780 | 3,805 | 3,610 | 3,670 | 31,600 |
| 2018/06/18 | 3,840 | 3,905 | 3,770 | 3,785 | 24,900 |
| 2018/06/15 | 3,950 | 3,960 | 3,810 | 3,835 | 24,600 |
| 2018/06/14 | 3,990 | 3,990 | 3,875 | 3,920 | 23,100 |
| 2018/06/13 | 3,910 | 4,090 | 3,870 | 4,040 | 51,800 |
| 2018/06/12 | 3,845 | 3,950 | 3,760 | 3,930 | 41,200 |
| 2018/06/11 | 3,800 | 3,840 | 3,745 | 3,805 | 24,700 |
| 2018/06/08 | 3,795 | 3,820 | 3,740 | 3,785 | 18,400 |
| 2018/06/07 | 3,800 | 3,850 | 3,760 | 3,825 | 24,700 |
| 2018/06/06 | 3,785 | 3,805 | 3,690 | 3,760 | 34,600 |
| 2018/06/05 | 3,590 | 3,810 | 3,555 | 3,775 | 83,900 |
| 2018/06/04 | 3,520 | 3,625 | 3,520 | 3,555 | 58,200 |
| 2018/06/01 | 3,440 | 3,510 | 3,430 | 3,490 | 20,000 |
| 2018/05/31 | 3,455 | 3,535 | 3,435 | 3,475 | 32,000 |
| 2018/05/30 | 3,355 | 3,385 | 3,325 | 3,355 | 24,400 |
| 2018/05/29 | 3,345 | 3,460 | 3,325 | 3,450 | 27,900 |
| 2018/05/28 | 3,435 | 3,435 | 3,295 | 3,315 | 55,800 |
| 2018/05/25 | 3,420 | 3,435 | 3,345 | 3,415 | 25,900 |
| 2018/05/24 | 3,515 | 3,530 | 3,370 | 3,420 | 48,100 |
| 2018/05/23 | 3,500 | 3,565 | 3,440 | 3,545 | 50,700 |
| 2018/05/22 | 3,625 | 3,625 | 3,540 | 3,570 | 21,900 |
| 2018/05/21 | 3,610 | 3,710 | 3,540 | 3,615 | 59,800 |
| 2018/05/18 | 3,630 | 3,635 | 3,590 | 3,605 | 21,800 |
| 2018/05/17 | 3,565 | 3,585 | 3,500 | 3,530 | 28,000 |
| 2018/05/16 | 3,490 | 3,545 | 3,415 | 3,535 | 25,000 |
| 2018/05/15 | 3,620 | 3,625 | 3,495 | 3,500 | 31,600 |
| 2018/05/14 | 3,640 | 3,655 | 3,500 | 3,620 | 60,200 |
| 2018/05/11 | 3,355 | 3,760 | 3,355 | 3,640 | 218,800 |
| 2018/05/10 | 3,025 | 3,105 | 3,025 | 3,080 | 13,600 |
| 2018/05/09 | 3,040 | 3,080 | 3,025 | 3,025 | 12,000 |
| 2018/05/08 | 2,968 | 3,080 | 2,968 | 3,025 | 20,000 |
| 2018/05/07 | 2,959 | 2,968 | 2,935 | 2,964 | 5,600 |
| 2018/05/02 | 2,964 | 2,969 | 2,935 | 2,935 | 6,700 |
| 2018/05/01 | 2,955 | 2,983 | 2,945 | 2,950 | 7,900 |
| 2018/04/27 | 3,005 | 3,005 | 2,943 | 2,955 | 14,900 |
| 2018/04/26 | 3,020 | 3,030 | 2,992 | 3,010 | 8,400 |
| 2018/04/25 | 2,997 | 3,040 | 2,972 | 3,005 | 8,000 |
| 2018/04/24 | 2,990 | 3,030 | 2,973 | 3,015 | 13,500 |
| 2018/04/23 | 2,971 | 2,977 | 2,953 | 2,965 | 4,600 |
| 2018/04/20 | 2,979 | 3,030 | 2,951 | 2,986 | 11,900 |
| 2018/04/19 | 2,952 | 2,969 | 2,938 | 2,965 | 7,700 |
| 2018/04/18 | 2,914 | 2,957 | 2,901 | 2,952 | 14,500 |
| 2018/04/17 | 2,914 | 2,914 | 2,857 | 2,880 | 5,100 |
| 2018/04/16 | 2,921 | 2,921 | 2,872 | 2,914 | 7,100 |
| 2018/04/13 | 2,888 | 2,915 | 2,874 | 2,891 | 9,100 |
| 2018/04/12 | 2,980 | 2,980 | 2,851 | 2,860 | 19,200 |
| 2018/04/11 | 2,990 | 2,990 | 2,929 | 2,980 | 19,400 |
| 2018/04/10 | 2,900 | 2,988 | 2,879 | 2,982 | 21,400 |
| 2018/04/09 | 2,855 | 2,913 | 2,834 | 2,903 | 15,100 |
| 2018/04/06 | 2,880 | 2,880 | 2,845 | 2,850 | 13,000 |
| 2018/04/05 | 2,878 | 2,881 | 2,836 | 2,867 | 14,500 |
| 2018/04/04 | 2,790 | 2,874 | 2,790 | 2,869 | 14,500 |
| 2018/04/03 | 2,777 | 2,819 | 2,752 | 2,789 | 7,100 |
| 2018/04/02 | 2,839 | 2,839 | 2,791 | 2,791 | 5,000 |
| 2018/03/30 | 2,859 | 2,859 | 2,780 | 2,794 | 15,200 |
| 2018/03/29 | 2,877 | 2,877 | 2,776 | 2,809 | 16,500 |
| 2018/03/28 | 2,840 | 2,856 | 2,804 | 2,833 | 7,200 |
| 2018/03/27 | 2,823 | 2,875 | 2,810 | 2,875 | 19,100 |
| 2018/03/26 | 2,731 | 2,776 | 2,716 | 2,773 | 22,500 |
| 2018/03/23 | 2,865 | 2,865 | 2,760 | 2,763 | 24,300 |
| 2018/03/22 | 2,911 | 2,926 | 2,866 | 2,918 | 23,600 |
| 2018/03/20 | 2,830 | 2,885 | 2,818 | 2,882 | 23,400 |
| 2018/03/19 | 2,834 | 2,834 | 2,798 | 2,818 | 17,500 |
| 2018/03/16 | 2,839 | 2,842 | 2,812 | 2,834 | 13,600 |
| 2018/03/15 | 2,812 | 2,835 | 2,776 | 2,826 | 32,200 |
| 2018/03/14 | 2,819 | 2,829 | 2,802 | 2,804 | 24,800 |
| 2018/03/13 | 2,834 | 2,849 | 2,788 | 2,849 | 16,100 |
| 2018/03/12 | 2,821 | 2,854 | 2,756 | 2,827 | 27,000 |
| 2018/03/09 | 2,823 | 2,860 | 2,796 | 2,811 | 17,200 |
| 2018/03/08 | 2,825 | 2,842 | 2,795 | 2,804 | 7,100 |
| 2018/03/07 | 2,846 | 2,874 | 2,798 | 2,815 | 17,200 |
| 2018/03/06 | 2,831 | 2,873 | 2,831 | 2,862 | 7,300 |
| 2018/03/05 | 2,845 | 2,865 | 2,798 | 2,818 | 13,700 |
| 2018/03/02 | 2,840 | 2,866 | 2,827 | 2,845 | 15,100 |
| 2018/03/01 | 2,977 | 2,977 | 2,890 | 2,896 | 16,900 |
| 2018/02/28 | 3,045 | 3,055 | 2,988 | 2,988 | 17,800 |
| 2018/02/27 | 3,095 | 3,095 | 3,035 | 3,045 | 11,100 |
| 2018/02/26 | 3,110 | 3,125 | 3,015 | 3,050 | 15,500 |
| 2018/02/23 | 3,080 | 3,120 | 3,045 | 3,100 | 15,300 |
| 2018/02/22 | 3,060 | 3,090 | 2,974 | 3,065 | 22,100 |
| 2018/02/21 | 3,100 | 3,155 | 3,070 | 3,105 | 13,900 |
| 2018/02/20 | 3,125 | 3,140 | 3,060 | 3,095 | 16,900 |
| 2018/02/19 | 3,000 | 3,120 | 3,000 | 3,110 | 14,700 |
| 2018/02/16 | 2,980 | 3,015 | 2,948 | 2,978 | 21,800 |
| 2018/02/15 | 2,926 | 2,958 | 2,850 | 2,947 | 19,500 |
| 2018/02/14 | 2,860 | 2,988 | 2,819 | 2,926 | 40,700 |
| 2018/02/13 | 2,829 | 2,868 | 2,789 | 2,855 | 54,400 |
| 2018/02/09 | 2,880 | 2,966 | 2,737 | 2,780 | 147,400 |
| 2018/02/08 | 3,185 | 3,320 | 3,140 | 3,210 | 18,900 |
| 2018/02/07 | 3,230 | 3,350 | 3,185 | 3,185 | 22,500 |
| 2018/02/06 | 3,330 | 3,335 | 3,105 | 3,180 | 42,600 |
| 2018/02/05 | 3,505 | 3,540 | 3,410 | 3,470 | 27,000 |
| 2018/02/02 | 3,600 | 3,650 | 3,555 | 3,575 | 45,100 |
| 2018/02/01 | 3,375 | 3,600 | 3,350 | 3,600 | 35,800 |
| 2018/01/31 | 3,455 | 3,495 | 3,305 | 3,305 | 30,900 |
| 2018/01/30 | 3,530 | 3,545 | 3,445 | 3,455 | 25,400 |
| 2018/01/29 | 3,450 | 3,525 | 3,420 | 3,525 | 30,800 |
| 2018/01/26 | 3,335 | 3,370 | 3,335 | 3,360 | 13,900 |
| 2018/01/25 | 3,330 | 3,370 | 3,325 | 3,325 | 13,900 |
| 2018/01/24 | 3,355 | 3,375 | 3,310 | 3,330 | 10,300 |
| 2018/01/23 | 3,300 | 3,365 | 3,300 | 3,355 | 12,600 |
| 2018/01/22 | 3,300 | 3,300 | 3,275 | 3,280 | 6,200 |
| 2018/01/19 | 3,265 | 3,285 | 3,260 | 3,280 | 7,200 |
| 2018/01/18 | 3,285 | 3,295 | 3,240 | 3,240 | 15,700 |
| 2018/01/17 | 3,320 | 3,320 | 3,275 | 3,275 | 11,600 |
| 2018/01/16 | 3,300 | 3,335 | 3,300 | 3,325 | 7,000 |
| 2018/01/15 | 3,315 | 3,325 | 3,295 | 3,310 | 6,300 |
| 2018/01/12 | 3,330 | 3,330 | 3,285 | 3,295 | 11,100 |
| 2018/01/11 | 3,350 | 3,350 | 3,330 | 3,335 | 6,400 |
| 2018/01/10 | 3,385 | 3,390 | 3,355 | 3,355 | 8,700 |
| 2018/01/09 | 3,395 | 3,400 | 3,365 | 3,385 | 10,300 |
| 2018/01/05 | 3,385 | 3,405 | 3,375 | 3,385 | 7,100 |
| 2018/01/04 | 3,420 | 3,420 | 3,370 | 3,395 | 9,000 |