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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,865 | 3,995 | 3,850 | 3,970 | 30,200 |
| 2021/12/29 | 3,815 | 3,885 | 3,815 | 3,885 | 24,100 |
| 2021/12/28 | 3,750 | 3,785 | 3,720 | 3,785 | 23,600 |
| 2021/12/27 | 3,690 | 3,755 | 3,655 | 3,740 | 29,900 |
| 2021/12/24 | 3,620 | 3,660 | 3,620 | 3,645 | 19,400 |
| 2021/12/23 | 3,670 | 3,690 | 3,620 | 3,620 | 10,700 |
| 2021/12/22 | 3,640 | 3,640 | 3,600 | 3,630 | 11,100 |
| 2021/12/21 | 3,660 | 3,660 | 3,595 | 3,610 | 12,200 |
| 2021/12/20 | 3,750 | 3,750 | 3,605 | 3,620 | 33,200 |
| 2021/12/17 | 3,695 | 3,735 | 3,685 | 3,715 | 16,100 |
| 2021/12/16 | 3,625 | 3,695 | 3,625 | 3,685 | 15,100 |
| 2021/12/15 | 3,590 | 3,630 | 3,590 | 3,620 | 10,400 |
| 2021/12/14 | 3,620 | 3,630 | 3,585 | 3,590 | 14,300 |
| 2021/12/13 | 3,615 | 3,630 | 3,605 | 3,620 | 10,100 |
| 2021/12/10 | 3,620 | 3,635 | 3,580 | 3,595 | 10,800 |
| 2021/12/09 | 3,650 | 3,665 | 3,610 | 3,620 | 8,200 |
| 2021/12/08 | 3,705 | 3,710 | 3,635 | 3,650 | 22,600 |
| 2021/12/07 | 3,590 | 3,695 | 3,580 | 3,670 | 25,500 |
| 2021/12/06 | 3,590 | 3,660 | 3,535 | 3,540 | 48,700 |
| 2021/12/03 | 3,520 | 3,595 | 3,520 | 3,590 | 12,600 |
| 2021/12/02 | 3,490 | 3,565 | 3,440 | 3,505 | 28,800 |
| 2021/12/01 | 3,470 | 3,555 | 3,450 | 3,520 | 23,000 |
| 2021/11/30 | 3,545 | 3,590 | 3,475 | 3,475 | 21,200 |
| 2021/11/29 | 3,500 | 3,545 | 3,445 | 3,485 | 41,200 |
| 2021/11/26 | 3,635 | 3,640 | 3,585 | 3,585 | 20,000 |
| 2021/11/25 | 3,615 | 3,670 | 3,610 | 3,670 | 11,200 |
| 2021/11/24 | 3,620 | 3,655 | 3,595 | 3,605 | 22,000 |
| 2021/11/22 | 3,630 | 3,640 | 3,605 | 3,620 | 14,200 |
| 2021/11/19 | 3,615 | 3,655 | 3,600 | 3,645 | 17,100 |
| 2021/11/18 | 3,645 | 3,655 | 3,610 | 3,625 | 13,400 |
| 2021/11/17 | 3,695 | 3,695 | 3,645 | 3,660 | 12,400 |
| 2021/11/16 | 3,690 | 3,710 | 3,670 | 3,685 | 13,300 |
| 2021/11/15 | 3,700 | 3,705 | 3,655 | 3,675 | 7,300 |
| 2021/11/12 | 3,685 | 3,720 | 3,670 | 3,690 | 10,700 |
| 2021/11/11 | 3,630 | 3,645 | 3,605 | 3,615 | 19,600 |
| 2021/11/10 | 3,680 | 3,685 | 3,630 | 3,630 | 15,600 |
| 2021/11/09 | 3,710 | 3,720 | 3,665 | 3,680 | 22,400 |
| 2021/11/08 | 3,785 | 3,795 | 3,685 | 3,705 | 37,000 |
| 2021/11/05 | 3,895 | 3,895 | 3,760 | 3,770 | 66,200 |
| 2021/11/04 | 3,970 | 4,075 | 3,970 | 3,985 | 62,400 |
| 2021/11/02 | 3,950 | 4,000 | 3,915 | 3,920 | 34,700 |
| 2021/11/01 | 3,940 | 3,970 | 3,900 | 3,970 | 29,100 |
| 2021/10/29 | 3,855 | 3,885 | 3,835 | 3,885 | 18,800 |
| 2021/10/28 | 3,910 | 3,915 | 3,825 | 3,875 | 40,800 |
| 2021/10/27 | 3,970 | 3,990 | 3,935 | 3,945 | 14,300 |
| 2021/10/26 | 3,940 | 4,010 | 3,940 | 4,005 | 12,900 |
| 2021/10/25 | 4,065 | 4,075 | 3,935 | 3,935 | 18,300 |
| 2021/10/22 | 4,040 | 4,110 | 4,000 | 4,065 | 33,300 |
| 2021/10/21 | 4,085 | 4,175 | 4,050 | 4,065 | 69,700 |
| 2021/10/20 | 4,055 | 4,100 | 4,010 | 4,075 | 31,700 |
| 2021/10/19 | 3,950 | 4,085 | 3,940 | 4,070 | 47,000 |
| 2021/10/18 | 3,950 | 3,985 | 3,940 | 3,950 | 19,900 |
| 2021/10/15 | 3,880 | 3,950 | 3,865 | 3,950 | 21,600 |
| 2021/10/14 | 3,880 | 3,880 | 3,805 | 3,845 | 10,500 |
| 2021/10/13 | 3,870 | 3,875 | 3,830 | 3,860 | 22,500 |
| 2021/10/12 | 3,880 | 3,895 | 3,840 | 3,870 | 15,100 |
| 2021/10/11 | 3,820 | 3,895 | 3,820 | 3,890 | 21,700 |
| 2021/10/08 | 3,840 | 3,865 | 3,805 | 3,855 | 30,500 |
| 2021/10/07 | 3,785 | 3,845 | 3,765 | 3,795 | 13,600 |
| 2021/10/06 | 3,780 | 3,860 | 3,765 | 3,780 | 27,700 |
| 2021/10/05 | 3,780 | 3,810 | 3,705 | 3,750 | 28,300 |
| 2021/10/04 | 3,845 | 3,850 | 3,780 | 3,810 | 17,600 |
| 2021/10/01 | 3,935 | 3,935 | 3,825 | 3,825 | 27,500 |
| 2021/09/30 | 4,000 | 4,045 | 3,950 | 3,950 | 15,500 |
| 2021/09/29 | 4,010 | 4,010 | 3,925 | 3,975 | 44,600 |
| 2021/09/28 | 4,165 | 4,175 | 4,100 | 4,175 | 27,200 |
| 2021/09/27 | 4,170 | 4,200 | 4,110 | 4,130 | 20,600 |
| 2021/09/24 | 4,110 | 4,220 | 4,085 | 4,165 | 39,000 |
| 2021/09/22 | 4,000 | 4,050 | 3,970 | 4,040 | 21,700 |
| 2021/09/21 | 4,000 | 4,035 | 3,940 | 3,990 | 35,000 |
| 2021/09/17 | 4,070 | 4,115 | 4,050 | 4,085 | 15,000 |
| 2021/09/16 | 4,100 | 4,130 | 4,045 | 4,130 | 14,500 |
| 2021/09/15 | 4,190 | 4,195 | 4,050 | 4,100 | 37,600 |
| 2021/09/14 | 4,170 | 4,220 | 4,140 | 4,220 | 24,000 |
| 2021/09/13 | 4,100 | 4,140 | 4,085 | 4,140 | 14,200 |
| 2021/09/10 | 4,060 | 4,140 | 4,060 | 4,140 | 19,400 |
| 2021/09/09 | 4,065 | 4,130 | 4,050 | 4,130 | 18,300 |
| 2021/09/08 | 4,130 | 4,130 | 4,055 | 4,095 | 21,700 |
| 2021/09/07 | 4,055 | 4,200 | 4,050 | 4,110 | 31,900 |
| 2021/09/06 | 4,055 | 4,055 | 4,010 | 4,040 | 9,500 |
| 2021/09/03 | 3,955 | 4,020 | 3,955 | 4,005 | 16,300 |
| 2021/09/02 | 3,955 | 3,975 | 3,895 | 3,945 | 16,400 |
| 2021/09/01 | 3,980 | 3,990 | 3,930 | 3,955 | 17,500 |
| 2021/08/31 | 3,885 | 3,990 | 3,880 | 3,970 | 28,400 |
| 2021/08/30 | 3,920 | 3,935 | 3,885 | 3,885 | 13,200 |
| 2021/08/27 | 3,860 | 3,870 | 3,835 | 3,845 | 11,100 |
| 2021/08/26 | 3,875 | 3,915 | 3,865 | 3,900 | 8,500 |
| 2021/08/25 | 3,830 | 3,940 | 3,830 | 3,870 | 30,400 |
| 2021/08/24 | 3,830 | 3,860 | 3,805 | 3,830 | 13,100 |
| 2021/08/23 | 3,755 | 3,785 | 3,715 | 3,785 | 14,000 |
| 2021/08/20 | 3,810 | 3,810 | 3,660 | 3,685 | 47,000 |
| 2021/08/19 | 4,000 | 4,000 | 3,820 | 3,830 | 39,500 |
| 2021/08/18 | 4,010 | 4,065 | 4,010 | 4,015 | 9,900 |
| 2021/08/17 | 4,015 | 4,050 | 3,980 | 4,010 | 11,700 |
| 2021/08/16 | 4,100 | 4,100 | 3,980 | 4,015 | 17,500 |
| 2021/08/13 | 4,030 | 4,145 | 4,015 | 4,115 | 18,300 |
| 2021/08/12 | 4,045 | 4,055 | 3,975 | 4,015 | 11,200 |
| 2021/08/11 | 3,980 | 4,035 | 3,980 | 4,010 | 13,100 |
| 2021/08/10 | 4,065 | 4,065 | 3,930 | 3,975 | 31,200 |
| 2021/08/06 | 4,105 | 4,105 | 4,010 | 4,085 | 26,500 |
| 2021/08/05 | 4,180 | 4,250 | 4,100 | 4,185 | 12,600 |
| 2021/08/04 | 4,250 | 4,250 | 4,115 | 4,145 | 17,200 |
| 2021/08/03 | 4,250 | 4,295 | 4,240 | 4,240 | 14,700 |
| 2021/08/02 | 4,135 | 4,300 | 4,135 | 4,295 | 32,000 |
| 2021/07/30 | 4,170 | 4,170 | 4,080 | 4,095 | 13,000 |
| 2021/07/29 | 4,145 | 4,170 | 4,100 | 4,170 | 16,600 |
| 2021/07/28 | 4,055 | 4,160 | 4,010 | 4,135 | 22,000 |
| 2021/07/27 | 4,145 | 4,160 | 4,070 | 4,085 | 12,200 |
| 2021/07/26 | 4,030 | 4,150 | 4,010 | 4,135 | 28,500 |
| 2021/07/21 | 3,945 | 3,990 | 3,910 | 3,960 | 11,400 |
| 2021/07/20 | 3,905 | 3,940 | 3,855 | 3,855 | 24,500 |
| 2021/07/19 | 3,960 | 3,995 | 3,890 | 3,955 | 37,000 |
| 2021/07/16 | 3,980 | 4,015 | 3,965 | 4,010 | 8,000 |
| 2021/07/15 | 4,005 | 4,060 | 3,965 | 4,020 | 16,500 |
| 2021/07/14 | 4,000 | 4,050 | 3,995 | 4,010 | 11,800 |
| 2021/07/13 | 3,970 | 4,065 | 3,965 | 3,980 | 34,800 |
| 2021/07/12 | 3,925 | 4,005 | 3,915 | 3,965 | 33,900 |
| 2021/07/09 | 3,755 | 3,865 | 3,750 | 3,855 | 30,000 |
| 2021/07/08 | 3,840 | 3,840 | 3,770 | 3,775 | 23,500 |
| 2021/07/07 | 3,870 | 3,890 | 3,815 | 3,830 | 32,500 |
| 2021/07/06 | 3,930 | 3,970 | 3,910 | 3,935 | 17,600 |
| 2021/07/05 | 3,795 | 3,980 | 3,780 | 3,930 | 39,600 |
| 2021/07/02 | 3,715 | 3,785 | 3,710 | 3,780 | 12,500 |
| 2021/07/01 | 3,770 | 3,785 | 3,670 | 3,695 | 29,600 |
| 2021/06/30 | 3,770 | 3,800 | 3,750 | 3,750 | 9,800 |
| 2021/06/29 | 3,840 | 3,840 | 3,770 | 3,770 | 13,300 |
| 2021/06/28 | 3,825 | 3,845 | 3,800 | 3,840 | 7,300 |
| 2021/06/25 | 3,790 | 3,830 | 3,760 | 3,815 | 21,900 |
| 2021/06/24 | 3,760 | 3,780 | 3,730 | 3,765 | 11,100 |
| 2021/06/23 | 3,750 | 3,785 | 3,715 | 3,770 | 25,600 |
| 2021/06/22 | 3,720 | 3,740 | 3,665 | 3,720 | 16,500 |
| 2021/06/21 | 3,630 | 3,670 | 3,605 | 3,650 | 34,500 |
| 2021/06/18 | 3,780 | 3,780 | 3,660 | 3,660 | 52,300 |
| 2021/06/17 | 3,850 | 3,850 | 3,760 | 3,795 | 35,200 |
| 2021/06/16 | 3,805 | 3,920 | 3,795 | 3,860 | 39,500 |
| 2021/06/15 | 3,670 | 3,835 | 3,650 | 3,835 | 65,000 |
| 2021/06/14 | 3,625 | 3,655 | 3,595 | 3,610 | 17,600 |
| 2021/06/11 | 3,630 | 3,640 | 3,595 | 3,615 | 20,700 |
| 2021/06/10 | 3,635 | 3,670 | 3,615 | 3,640 | 21,600 |
| 2021/06/09 | 3,615 | 3,665 | 3,600 | 3,645 | 19,200 |
| 2021/06/08 | 3,650 | 3,665 | 3,590 | 3,640 | 43,600 |
| 2021/06/07 | 3,670 | 3,705 | 3,645 | 3,650 | 14,900 |
| 2021/06/04 | 3,655 | 3,690 | 3,600 | 3,670 | 37,300 |
| 2021/06/03 | 3,615 | 3,670 | 3,605 | 3,640 | 26,300 |
| 2021/06/02 | 3,565 | 3,645 | 3,565 | 3,615 | 23,300 |
| 2021/06/01 | 3,630 | 3,650 | 3,555 | 3,600 | 30,900 |
| 2021/05/31 | 3,700 | 3,700 | 3,615 | 3,630 | 16,300 |
| 2021/05/28 | 3,700 | 3,705 | 3,635 | 3,690 | 32,100 |
| 2021/05/27 | 3,625 | 3,730 | 3,605 | 3,660 | 22,800 |
| 2021/05/26 | 3,635 | 3,640 | 3,575 | 3,625 | 22,700 |
| 2021/05/25 | 3,655 | 3,680 | 3,635 | 3,635 | 17,800 |
| 2021/05/24 | 3,630 | 3,695 | 3,630 | 3,655 | 24,100 |
| 2021/05/21 | 3,710 | 3,715 | 3,620 | 3,630 | 28,900 |
| 2021/05/20 | 3,660 | 3,755 | 3,660 | 3,710 | 25,200 |
| 2021/05/19 | 3,685 | 3,705 | 3,635 | 3,655 | 17,600 |
| 2021/05/18 | 3,580 | 3,700 | 3,580 | 3,685 | 34,800 |
| 2021/05/17 | 3,595 | 3,715 | 3,570 | 3,575 | 63,800 |
| 2021/05/14 | 3,550 | 3,615 | 3,445 | 3,525 | 167,500 |
| 2021/05/13 | 3,160 | 3,230 | 3,100 | 3,105 | 40,000 |
| 2021/05/12 | 3,250 | 3,275 | 3,105 | 3,110 | 40,200 |
| 2021/05/11 | 3,245 | 3,350 | 3,150 | 3,320 | 55,900 |
| 2021/05/10 | 3,190 | 3,290 | 3,160 | 3,290 | 48,800 |
| 2021/05/07 | 3,070 | 3,215 | 3,040 | 3,190 | 54,500 |
| 2021/05/06 | 2,987 | 3,120 | 2,987 | 3,070 | 34,600 |
| 2021/04/30 | 2,937 | 2,998 | 2,937 | 2,987 | 27,000 |
| 2021/04/28 | 2,979 | 2,979 | 2,879 | 2,937 | 18,500 |
| 2021/04/27 | 2,993 | 2,993 | 2,948 | 2,948 | 11,600 |
| 2021/04/26 | 2,992 | 2,992 | 2,932 | 2,963 | 26,500 |
| 2021/04/23 | 2,929 | 3,040 | 2,929 | 3,010 | 56,100 |
| 2021/04/22 | 2,850 | 2,926 | 2,850 | 2,898 | 24,500 |
| 2021/04/21 | 2,869 | 2,880 | 2,820 | 2,851 | 27,500 |
| 2021/04/20 | 2,934 | 2,934 | 2,903 | 2,903 | 17,400 |
| 2021/04/19 | 2,985 | 2,996 | 2,933 | 2,936 | 17,400 |
| 2021/04/16 | 2,942 | 2,991 | 2,922 | 2,985 | 13,600 |
| 2021/04/15 | 2,912 | 2,953 | 2,900 | 2,942 | 16,600 |
| 2021/04/14 | 2,941 | 2,959 | 2,894 | 2,912 | 22,900 |
| 2021/04/13 | 2,886 | 2,994 | 2,885 | 2,974 | 34,500 |
| 2021/04/12 | 2,916 | 2,917 | 2,875 | 2,876 | 9,400 |
| 2021/04/09 | 2,931 | 2,972 | 2,910 | 2,916 | 10,500 |
| 2021/04/08 | 3,000 | 3,000 | 2,915 | 2,923 | 27,400 |
| 2021/04/07 | 2,900 | 3,025 | 2,900 | 3,020 | 37,900 |
| 2021/04/06 | 2,912 | 2,934 | 2,870 | 2,907 | 19,200 |
| 2021/04/05 | 2,884 | 2,927 | 2,877 | 2,912 | 14,800 |
| 2021/04/02 | 2,878 | 2,960 | 2,871 | 2,884 | 24,400 |
| 2021/04/01 | 2,897 | 2,902 | 2,855 | 2,883 | 14,800 |
| 2021/03/31 | 2,961 | 2,965 | 2,884 | 2,884 | 24,500 |
| 2021/03/30 | 2,986 | 3,005 | 2,918 | 2,997 | 28,300 |
| 2021/03/29 | 2,955 | 3,010 | 2,942 | 3,005 | 30,200 |
| 2021/03/26 | 2,946 | 2,984 | 2,933 | 2,938 | 29,300 |
| 2021/03/25 | 2,876 | 2,994 | 2,870 | 2,958 | 19,500 |
| 2021/03/24 | 2,946 | 2,946 | 2,875 | 2,881 | 26,400 |
| 2021/03/23 | 3,065 | 3,075 | 2,973 | 2,988 | 31,600 |
| 2021/03/22 | 3,025 | 3,075 | 3,000 | 3,065 | 19,700 |
| 2021/03/19 | 2,951 | 3,015 | 2,945 | 3,015 | 18,800 |
| 2021/03/18 | 2,931 | 2,978 | 2,925 | 2,976 | 16,600 |
| 2021/03/17 | 2,943 | 2,955 | 2,922 | 2,945 | 10,600 |
| 2021/03/16 | 2,955 | 2,992 | 2,908 | 2,944 | 24,600 |
| 2021/03/15 | 2,965 | 3,040 | 2,938 | 2,955 | 55,400 |
| 2021/03/12 | 2,860 | 2,938 | 2,830 | 2,924 | 31,700 |
| 2021/03/11 | 2,825 | 2,865 | 2,819 | 2,849 | 23,300 |
| 2021/03/10 | 2,800 | 2,833 | 2,780 | 2,825 | 21,000 |
| 2021/03/09 | 2,787 | 2,817 | 2,768 | 2,803 | 19,400 |
| 2021/03/08 | 2,746 | 2,795 | 2,735 | 2,787 | 25,000 |
| 2021/03/05 | 2,727 | 2,746 | 2,667 | 2,746 | 23,000 |
| 2021/03/04 | 2,741 | 2,747 | 2,658 | 2,703 | 21,700 |
| 2021/03/03 | 2,738 | 2,738 | 2,687 | 2,720 | 18,900 |
| 2021/03/02 | 2,828 | 2,828 | 2,700 | 2,725 | 24,900 |
| 2021/03/01 | 2,708 | 2,843 | 2,678 | 2,829 | 33,100 |
| 2021/02/26 | 2,699 | 2,699 | 2,632 | 2,635 | 33,600 |
| 2021/02/25 | 2,746 | 2,748 | 2,700 | 2,703 | 9,900 |
| 2021/02/24 | 2,757 | 2,771 | 2,687 | 2,697 | 18,700 |
| 2021/02/22 | 2,765 | 2,770 | 2,724 | 2,762 | 13,200 |
| 2021/02/19 | 2,755 | 2,755 | 2,671 | 2,715 | 20,700 |
| 2021/02/18 | 2,829 | 2,829 | 2,735 | 2,738 | 27,600 |
| 2021/02/17 | 2,850 | 2,872 | 2,809 | 2,850 | 14,800 |
| 2021/02/16 | 2,916 | 2,935 | 2,857 | 2,858 | 16,200 |
| 2021/02/15 | 2,893 | 2,970 | 2,893 | 2,935 | 23,700 |
| 2021/02/12 | 2,870 | 2,920 | 2,838 | 2,847 | 20,900 |
| 2021/02/10 | 2,881 | 2,893 | 2,829 | 2,863 | 20,500 |
| 2021/02/09 | 2,861 | 2,905 | 2,861 | 2,905 | 17,200 |
| 2021/02/08 | 2,843 | 2,914 | 2,843 | 2,881 | 36,900 |
| 2021/02/05 | 2,764 | 2,816 | 2,715 | 2,814 | 32,200 |
| 2021/02/04 | 2,717 | 2,775 | 2,717 | 2,765 | 20,300 |
| 2021/02/03 | 2,717 | 2,754 | 2,717 | 2,717 | 18,000 |
| 2021/02/02 | 2,687 | 2,725 | 2,663 | 2,719 | 22,600 |
| 2021/02/01 | 2,659 | 2,719 | 2,658 | 2,686 | 22,500 |
| 2021/01/29 | 2,706 | 2,706 | 2,620 | 2,669 | 24,800 |
| 2021/01/28 | 2,645 | 2,726 | 2,617 | 2,683 | 56,300 |
| 2021/01/27 | 2,694 | 2,730 | 2,692 | 2,695 | 16,900 |
| 2021/01/26 | 2,795 | 2,798 | 2,680 | 2,694 | 35,800 |
| 2021/01/25 | 2,796 | 2,816 | 2,755 | 2,806 | 23,000 |
| 2021/01/22 | 2,718 | 2,815 | 2,694 | 2,796 | 35,500 |
| 2021/01/21 | 2,663 | 2,730 | 2,663 | 2,728 | 23,100 |
| 2021/01/20 | 2,651 | 2,660 | 2,615 | 2,650 | 23,600 |
| 2021/01/19 | 2,714 | 2,716 | 2,652 | 2,652 | 14,900 |
| 2021/01/18 | 2,673 | 2,723 | 2,631 | 2,716 | 22,400 |
| 2021/01/15 | 2,676 | 2,700 | 2,614 | 2,689 | 28,900 |
| 2021/01/14 | 2,739 | 2,740 | 2,663 | 2,671 | 32,200 |
| 2021/01/13 | 2,650 | 2,767 | 2,628 | 2,746 | 38,600 |
| 2021/01/12 | 2,622 | 2,686 | 2,608 | 2,637 | 31,500 |
| 2021/01/08 | 2,568 | 2,632 | 2,560 | 2,613 | 33,800 |
| 2021/01/07 | 2,528 | 2,592 | 2,523 | 2,552 | 27,200 |
| 2021/01/06 | 2,478 | 2,503 | 2,451 | 2,493 | 14,600 |
| 2021/01/05 | 2,426 | 2,477 | 2,425 | 2,477 | 10,800 |
| 2021/01/04 | 2,535 | 2,535 | 2,414 | 2,455 | 12,100 |