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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,686 | 1,733 | 1,679 | 1,719 | 148,700 |
| 2023/12/28 | 1,698 | 1,700 | 1,677 | 1,684 | 105,500 |
| 2023/12/27 | 1,680 | 1,699 | 1,680 | 1,698 | 135,000 |
| 2023/12/26 | 1,687 | 1,690 | 1,667 | 1,687 | 72,400 |
| 2023/12/25 | 1,697 | 1,706 | 1,665 | 1,673 | 104,500 |
| 2023/12/22 | 1,683 | 1,708 | 1,680 | 1,704 | 112,200 |
| 2023/12/21 | 1,670 | 1,693 | 1,663 | 1,686 | 131,500 |
| 2023/12/20 | 1,692 | 1,709 | 1,686 | 1,690 | 193,100 |
| 2023/12/19 | 1,643 | 1,675 | 1,640 | 1,674 | 112,800 |
| 2023/12/18 | 1,650 | 1,654 | 1,621 | 1,644 | 144,000 |
| 2023/12/15 | 1,654 | 1,675 | 1,645 | 1,655 | 128,500 |
| 2023/12/14 | 1,694 | 1,696 | 1,641 | 1,657 | 181,000 |
| 2023/12/13 | 1,705 | 1,716 | 1,684 | 1,700 | 141,500 |
| 2023/12/12 | 1,716 | 1,717 | 1,695 | 1,702 | 142,300 |
| 2023/12/11 | 1,692 | 1,710 | 1,687 | 1,700 | 133,900 |
| 2023/12/08 | 1,690 | 1,698 | 1,645 | 1,654 | 203,300 |
| 2023/12/07 | 1,690 | 1,706 | 1,682 | 1,701 | 148,800 |
| 2023/12/06 | 1,704 | 1,734 | 1,689 | 1,730 | 177,900 |
| 2023/12/05 | 1,711 | 1,722 | 1,675 | 1,675 | 179,000 |
| 2023/12/04 | 1,717 | 1,736 | 1,697 | 1,718 | 202,700 |
| 2023/12/01 | 1,739 | 1,749 | 1,706 | 1,713 | 183,600 |
| 2023/11/30 | 1,640 | 1,720 | 1,638 | 1,705 | 217,300 |
| 2023/11/29 | 1,642 | 1,664 | 1,625 | 1,640 | 144,600 |
| 2023/11/28 | 1,696 | 1,716 | 1,671 | 1,673 | 138,500 |
| 2023/11/27 | 1,730 | 1,735 | 1,688 | 1,693 | 151,800 |
| 2023/11/24 | 1,692 | 1,719 | 1,680 | 1,713 | 209,600 |
| 2023/11/22 | 1,644 | 1,691 | 1,631 | 1,673 | 202,000 |
| 2023/11/21 | 1,630 | 1,654 | 1,621 | 1,646 | 152,300 |
| 2023/11/20 | 1,687 | 1,693 | 1,647 | 1,647 | 232,500 |
| 2023/11/17 | 1,601 | 1,665 | 1,597 | 1,665 | 222,300 |
| 2023/11/16 | 1,580 | 1,624 | 1,576 | 1,620 | 235,600 |
| 2023/11/15 | 1,574 | 1,583 | 1,549 | 1,575 | 168,100 |
| 2023/11/14 | 1,590 | 1,590 | 1,551 | 1,556 | 300,000 |
| 2023/11/13 | 1,605 | 1,609 | 1,582 | 1,588 | 158,000 |
| 2023/11/10 | 1,560 | 1,613 | 1,560 | 1,613 | 216,200 |
| 2023/11/09 | 1,536 | 1,577 | 1,533 | 1,577 | 212,600 |
| 2023/11/08 | 1,603 | 1,611 | 1,507 | 1,530 | 488,100 |
| 2023/11/07 | 1,611 | 1,617 | 1,561 | 1,589 | 322,500 |
| 2023/11/06 | 1,555 | 1,616 | 1,516 | 1,611 | 812,500 |
| 2023/11/02 | 1,525 | 1,528 | 1,490 | 1,504 | 305,700 |
| 2023/11/01 | 1,525 | 1,525 | 1,483 | 1,511 | 354,600 |
| 2023/10/31 | 1,435 | 1,457 | 1,423 | 1,456 | 214,800 |
| 2023/10/30 | 1,454 | 1,460 | 1,409 | 1,417 | 481,300 |
| 2023/10/27 | 1,421 | 1,455 | 1,418 | 1,454 | 163,500 |
| 2023/10/26 | 1,402 | 1,426 | 1,393 | 1,404 | 156,200 |
| 2023/10/25 | 1,432 | 1,440 | 1,419 | 1,423 | 146,200 |
| 2023/10/24 | 1,410 | 1,417 | 1,364 | 1,415 | 285,000 |
| 2023/10/23 | 1,425 | 1,440 | 1,409 | 1,412 | 139,600 |
| 2023/10/20 | 1,440 | 1,450 | 1,423 | 1,445 | 156,300 |
| 2023/10/19 | 1,460 | 1,473 | 1,447 | 1,452 | 155,700 |
| 2023/10/18 | 1,485 | 1,499 | 1,470 | 1,488 | 141,800 |
| 2023/10/17 | 1,507 | 1,517 | 1,477 | 1,485 | 149,400 |
| 2023/10/16 | 1,509 | 1,512 | 1,471 | 1,481 | 214,100 |
| 2023/10/13 | 1,524 | 1,538 | 1,483 | 1,499 | 183,100 |
| 2023/10/12 | 1,520 | 1,553 | 1,508 | 1,540 | 149,700 |
| 2023/10/11 | 1,501 | 1,543 | 1,500 | 1,504 | 200,100 |
| 2023/10/10 | 1,462 | 1,517 | 1,460 | 1,510 | 211,100 |
| 2023/10/06 | 1,434 | 1,480 | 1,418 | 1,452 | 159,500 |
| 2023/10/05 | 1,420 | 1,440 | 1,397 | 1,433 | 204,200 |
| 2023/10/04 | 1,427 | 1,445 | 1,389 | 1,393 | 449,500 |
| 2023/10/03 | 1,520 | 1,520 | 1,482 | 1,487 | 336,400 |
| 2023/10/02 | 1,532 | 1,584 | 1,532 | 1,555 | 286,200 |
| 2023/09/29 | 1,631 | 1,631 | 1,520 | 1,525 | 441,700 |
| 2023/09/28 | 1,611 | 1,662 | 1,605 | 1,639 | 316,900 |
| 2023/09/28 | 1 -> 5.00 分割 | ||||
| 2023/09/27 | 8,100 | 8,250 | 8,030 | 8,250 | 46,200 |
| 2023/09/26 | 8,190 | 8,200 | 8,090 | 8,160 | 33,100 |
| 2023/09/25 | 8,340 | 8,390 | 8,150 | 8,190 | 58,100 |
| 2023/09/22 | 8,250 | 8,370 | 8,200 | 8,330 | 48,300 |
| 2023/09/21 | 8,380 | 8,460 | 8,300 | 8,370 | 41,700 |
| 2023/09/20 | 8,550 | 8,550 | 8,300 | 8,320 | 59,900 |
| 2023/09/19 | 8,250 | 8,470 | 8,250 | 8,470 | 47,900 |
| 2023/09/15 | 8,140 | 8,320 | 8,100 | 8,220 | 52,700 |
| 2023/09/14 | 8,190 | 8,220 | 8,040 | 8,080 | 52,300 |
| 2023/09/13 | 8,260 | 8,320 | 8,030 | 8,120 | 74,000 |
| 2023/09/12 | 8,220 | 8,280 | 8,100 | 8,260 | 86,200 |
| 2023/09/11 | 7,880 | 8,080 | 7,810 | 8,020 | 75,600 |
| 2023/09/08 | 8,130 | 8,140 | 7,660 | 7,810 | 178,300 |
| 2023/09/07 | 7,570 | 7,910 | 7,550 | 7,870 | 91,000 |
| 2023/09/06 | 7,510 | 7,570 | 7,460 | 7,550 | 41,000 |
| 2023/09/05 | 7,520 | 7,580 | 7,420 | 7,560 | 79,900 |
| 2023/09/04 | 7,210 | 7,380 | 7,210 | 7,370 | 53,100 |
| 2023/09/01 | 7,040 | 7,130 | 7,040 | 7,120 | 28,100 |
| 2023/08/31 | 7,000 | 7,050 | 6,980 | 7,020 | 23,400 |
| 2023/08/30 | 7,100 | 7,100 | 6,990 | 7,000 | 43,300 |
| 2023/08/29 | 7,150 | 7,190 | 7,010 | 7,050 | 38,400 |
| 2023/08/28 | 7,120 | 7,190 | 7,090 | 7,140 | 35,200 |
| 2023/08/25 | 7,060 | 7,150 | 7,040 | 7,080 | 18,700 |
| 2023/08/24 | 7,170 | 7,190 | 7,090 | 7,100 | 20,600 |
| 2023/08/23 | 7,100 | 7,150 | 7,070 | 7,150 | 16,600 |
| 2023/08/22 | 6,920 | 7,110 | 6,890 | 7,110 | 28,500 |
| 2023/08/21 | 7,010 | 7,060 | 6,910 | 6,920 | 50,200 |
| 2023/08/18 | 7,060 | 7,120 | 7,000 | 7,040 | 22,100 |
| 2023/08/17 | 7,070 | 7,160 | 6,980 | 7,130 | 28,200 |
| 2023/08/16 | 7,160 | 7,350 | 7,100 | 7,120 | 41,300 |
| 2023/08/15 | 7,100 | 7,270 | 7,060 | 7,170 | 43,300 |
| 2023/08/14 | 7,100 | 7,180 | 7,000 | 7,050 | 29,100 |
| 2023/08/10 | 6,900 | 7,120 | 6,870 | 7,050 | 46,700 |
| 2023/08/09 | 7,250 | 7,250 | 6,850 | 7,030 | 89,900 |
| 2023/08/08 | 7,190 | 7,310 | 7,120 | 7,210 | 71,400 |
| 2023/08/07 | 7,310 | 7,440 | 7,160 | 7,220 | 228,000 |
| 2023/08/04 | 7,300 | 7,300 | 7,220 | 7,300 | 236,800 |
| 2023/08/03 | 6,380 | 6,380 | 6,210 | 6,300 | 65,300 |
| 2023/08/02 | 6,380 | 6,590 | 6,380 | 6,480 | 65,500 |
| 2023/08/01 | 6,350 | 6,470 | 6,280 | 6,440 | 50,100 |
| 2023/07/31 | 6,360 | 6,400 | 6,280 | 6,300 | 45,800 |
| 2023/07/28 | 6,070 | 6,190 | 6,030 | 6,160 | 40,600 |
| 2023/07/27 | 6,200 | 6,200 | 6,080 | 6,160 | 25,700 |
| 2023/07/26 | 6,080 | 6,220 | 6,040 | 6,180 | 57,700 |
| 2023/07/25 | 5,920 | 6,040 | 5,880 | 6,020 | 30,600 |
| 2023/07/24 | 5,900 | 5,930 | 5,850 | 5,900 | 26,800 |
| 2023/07/21 | 5,820 | 5,870 | 5,770 | 5,800 | 23,700 |
| 2023/07/20 | 5,900 | 5,930 | 5,800 | 5,820 | 26,600 |
| 2023/07/19 | 5,790 | 5,890 | 5,760 | 5,890 | 24,800 |
| 2023/07/18 | 5,620 | 5,750 | 5,620 | 5,700 | 17,500 |
| 2023/07/14 | 5,750 | 5,760 | 5,590 | 5,620 | 23,600 |
| 2023/07/13 | 5,650 | 5,710 | 5,560 | 5,660 | 23,700 |
| 2023/07/12 | 5,790 | 5,810 | 5,600 | 5,620 | 27,700 |
| 2023/07/11 | 5,850 | 5,910 | 5,680 | 5,690 | 43,600 |
| 2023/07/10 | 5,650 | 5,790 | 5,620 | 5,730 | 45,300 |
| 2023/07/07 | 5,690 | 5,710 | 5,570 | 5,570 | 47,600 |
| 2023/07/06 | 5,500 | 5,530 | 5,410 | 5,490 | 20,100 |
| 2023/07/05 | 5,450 | 5,520 | 5,390 | 5,510 | 18,100 |
| 2023/07/04 | 5,430 | 5,610 | 5,360 | 5,490 | 56,700 |
| 2023/07/03 | 5,390 | 5,470 | 5,360 | 5,430 | 30,400 |
| 2023/06/30 | 5,520 | 5,550 | 5,380 | 5,400 | 35,900 |
| 2023/06/29 | 5,460 | 5,510 | 5,370 | 5,450 | 23,700 |
| 2023/06/28 | 5,240 | 5,470 | 5,230 | 5,470 | 33,000 |
| 2023/06/27 | 5,140 | 5,230 | 5,090 | 5,200 | 18,300 |
| 2023/06/26 | 5,110 | 5,270 | 5,070 | 5,240 | 26,500 |
| 2023/06/23 | 5,270 | 5,270 | 5,050 | 5,100 | 22,400 |
| 2023/06/22 | 5,210 | 5,290 | 5,170 | 5,210 | 35,800 |
| 2023/06/21 | 5,120 | 5,190 | 5,100 | 5,190 | 21,800 |
| 2023/06/20 | 5,060 | 5,150 | 5,030 | 5,140 | 19,100 |
| 2023/06/19 | 5,060 | 5,090 | 5,030 | 5,070 | 22,300 |
| 2023/06/16 | 5,130 | 5,130 | 5,030 | 5,060 | 36,000 |
| 2023/06/15 | 5,100 | 5,200 | 5,080 | 5,130 | 17,700 |
| 2023/06/14 | 5,180 | 5,220 | 5,100 | 5,140 | 22,100 |
| 2023/06/13 | 5,070 | 5,210 | 5,050 | 5,140 | 43,500 |
| 2023/06/12 | 4,995 | 5,070 | 4,995 | 5,070 | 20,800 |
| 2023/06/09 | 4,925 | 4,960 | 4,885 | 4,960 | 16,700 |
| 2023/06/08 | 4,870 | 4,930 | 4,865 | 4,880 | 16,300 |
| 2023/06/07 | 4,890 | 4,950 | 4,860 | 4,870 | 27,100 |
| 2023/06/06 | 4,895 | 4,935 | 4,860 | 4,935 | 16,400 |
| 2023/06/05 | 4,850 | 4,930 | 4,845 | 4,910 | 23,700 |
| 2023/06/02 | 4,725 | 4,825 | 4,725 | 4,795 | 16,400 |
| 2023/06/01 | 4,755 | 4,780 | 4,685 | 4,700 | 20,300 |
| 2023/05/31 | 4,820 | 4,835 | 4,730 | 4,745 | 31,100 |
| 2023/05/30 | 4,825 | 4,875 | 4,810 | 4,830 | 10,000 |
| 2023/05/29 | 4,885 | 4,925 | 4,820 | 4,825 | 16,600 |
| 2023/05/26 | 4,855 | 4,915 | 4,830 | 4,840 | 13,900 |
| 2023/05/25 | 4,810 | 4,900 | 4,805 | 4,900 | 18,500 |
| 2023/05/24 | 4,830 | 4,900 | 4,830 | 4,840 | 16,900 |
| 2023/05/23 | 4,930 | 4,985 | 4,850 | 4,870 | 25,700 |
| 2023/05/22 | 4,880 | 4,980 | 4,880 | 4,975 | 16,500 |
| 2023/05/19 | 4,970 | 4,975 | 4,915 | 4,920 | 12,500 |
| 2023/05/18 | 4,975 | 5,030 | 4,925 | 4,980 | 22,200 |
| 2023/05/17 | 4,960 | 5,020 | 4,930 | 4,990 | 30,500 |
| 2023/05/16 | 5,110 | 5,110 | 4,965 | 5,010 | 33,900 |
| 2023/05/15 | 5,040 | 5,300 | 5,040 | 5,110 | 67,500 |
| 2023/05/12 | 4,860 | 5,090 | 4,860 | 4,970 | 90,800 |
| 2023/05/11 | 4,700 | 4,710 | 4,645 | 4,695 | 16,200 |
| 2023/05/10 | 4,765 | 4,765 | 4,675 | 4,700 | 17,500 |
| 2023/05/09 | 4,755 | 4,790 | 4,710 | 4,765 | 25,300 |
| 2023/05/08 | 4,665 | 4,725 | 4,660 | 4,725 | 22,700 |
| 2023/05/02 | 4,675 | 4,675 | 4,640 | 4,670 | 6,400 |
| 2023/05/01 | 4,665 | 4,700 | 4,660 | 4,685 | 10,600 |
| 2023/04/28 | 4,615 | 4,685 | 4,615 | 4,665 | 13,900 |
| 2023/04/27 | 4,505 | 4,610 | 4,505 | 4,600 | 10,300 |
| 2023/04/26 | 4,570 | 4,570 | 4,510 | 4,530 | 10,900 |
| 2023/04/25 | 4,590 | 4,620 | 4,585 | 4,595 | 7,800 |
| 2023/04/24 | 4,630 | 4,630 | 4,540 | 4,565 | 10,000 |
| 2023/04/21 | 4,650 | 4,670 | 4,625 | 4,630 | 10,500 |
| 2023/04/20 | 4,580 | 4,660 | 4,580 | 4,650 | 8,900 |
| 2023/04/19 | 4,575 | 4,620 | 4,565 | 4,590 | 9,600 |
| 2023/04/18 | 4,595 | 4,660 | 4,595 | 4,645 | 9,600 |
| 2023/04/17 | 4,635 | 4,690 | 4,560 | 4,595 | 12,500 |
| 2023/04/14 | 4,620 | 4,665 | 4,590 | 4,655 | 20,800 |
| 2023/04/13 | 4,550 | 4,605 | 4,550 | 4,605 | 16,200 |
| 2023/04/12 | 4,520 | 4,575 | 4,515 | 4,555 | 14,700 |
| 2023/04/11 | 4,485 | 4,500 | 4,455 | 4,500 | 10,200 |
| 2023/04/10 | 4,455 | 4,465 | 4,430 | 4,465 | 8,100 |
| 2023/04/07 | 4,460 | 4,480 | 4,440 | 4,450 | 8,400 |
| 2023/04/06 | 4,480 | 4,490 | 4,395 | 4,425 | 30,300 |
| 2023/04/05 | 4,585 | 4,620 | 4,490 | 4,515 | 20,800 |
| 2023/04/04 | 4,670 | 4,695 | 4,630 | 4,640 | 19,000 |
| 2023/04/03 | 4,640 | 4,695 | 4,610 | 4,655 | 37,700 |
| 2023/03/31 | 4,460 | 4,595 | 4,460 | 4,570 | 20,800 |
| 2023/03/30 | 4,425 | 4,475 | 4,425 | 4,460 | 17,800 |
| 2023/03/29 | 4,495 | 4,495 | 4,445 | 4,495 | 27,200 |
| 2023/03/28 | 4,530 | 4,545 | 4,435 | 4,450 | 16,100 |
| 2023/03/27 | 4,410 | 4,510 | 4,385 | 4,485 | 37,400 |
| 2023/03/24 | 4,330 | 4,355 | 4,315 | 4,355 | 20,700 |
| 2023/03/23 | 4,270 | 4,340 | 4,250 | 4,330 | 11,300 |
| 2023/03/22 | 4,295 | 4,325 | 4,260 | 4,300 | 20,500 |
| 2023/03/20 | 4,310 | 4,345 | 4,175 | 4,190 | 45,000 |
| 2023/03/17 | 4,350 | 4,370 | 4,235 | 4,310 | 30,800 |
| 2023/03/16 | 4,240 | 4,280 | 4,185 | 4,280 | 26,300 |
| 2023/03/15 | 4,295 | 4,355 | 4,260 | 4,345 | 20,700 |
| 2023/03/14 | 4,310 | 4,310 | 4,155 | 4,200 | 28,300 |
| 2023/03/13 | 4,400 | 4,450 | 4,330 | 4,380 | 44,400 |
| 2023/03/10 | 4,555 | 4,585 | 4,500 | 4,520 | 32,100 |
| 2023/03/09 | 4,665 | 4,680 | 4,615 | 4,615 | 18,400 |
| 2023/03/08 | 4,595 | 4,670 | 4,585 | 4,665 | 18,100 |
| 2023/03/07 | 4,645 | 4,685 | 4,600 | 4,625 | 28,100 |
| 2023/03/06 | 4,735 | 4,795 | 4,595 | 4,630 | 44,400 |
| 2023/03/03 | 4,560 | 4,700 | 4,560 | 4,700 | 30,500 |
| 2023/03/02 | 4,585 | 4,650 | 4,500 | 4,545 | 31,300 |
| 2023/03/01 | 4,440 | 4,655 | 4,440 | 4,640 | 37,900 |
| 2023/02/28 | 4,440 | 4,500 | 4,440 | 4,475 | 25,400 |
| 2023/02/27 | 4,300 | 4,455 | 4,300 | 4,455 | 33,000 |
| 2023/02/24 | 4,345 | 4,355 | 4,305 | 4,315 | 26,300 |
| 2023/02/22 | 4,355 | 4,355 | 4,235 | 4,325 | 27,600 |
| 2023/02/21 | 4,295 | 4,375 | 4,295 | 4,355 | 12,800 |
| 2023/02/20 | 4,260 | 4,310 | 4,190 | 4,300 | 21,900 |
| 2023/02/17 | 4,090 | 4,310 | 4,085 | 4,275 | 44,400 |
| 2023/02/16 | 4,075 | 4,100 | 4,045 | 4,100 | 8,800 |
| 2023/02/15 | 4,060 | 4,070 | 4,035 | 4,035 | 4,800 |
| 2023/02/14 | 4,010 | 4,085 | 4,010 | 4,085 | 10,700 |
| 2023/02/13 | 4,030 | 4,045 | 4,000 | 4,015 | 7,500 |
| 2023/02/10 | 3,970 | 4,075 | 3,970 | 4,035 | 11,100 |
| 2023/02/09 | 3,980 | 3,995 | 3,970 | 3,970 | 8,000 |
| 2023/02/08 | 3,980 | 3,990 | 3,965 | 3,980 | 9,600 |
| 2023/02/07 | 4,050 | 4,050 | 3,980 | 3,985 | 12,600 |
| 2023/02/06 | 4,035 | 4,060 | 3,995 | 4,010 | 11,300 |
| 2023/02/03 | 4,050 | 4,075 | 3,985 | 4,020 | 29,000 |
| 2023/02/02 | 4,170 | 4,195 | 4,065 | 4,120 | 25,100 |
| 2023/02/01 | 4,150 | 4,180 | 4,125 | 4,150 | 10,500 |
| 2023/01/31 | 4,105 | 4,135 | 4,100 | 4,120 | 11,500 |
| 2023/01/30 | 4,160 | 4,160 | 4,070 | 4,105 | 27,100 |
| 2023/01/27 | 4,165 | 4,170 | 4,145 | 4,160 | 5,600 |
| 2023/01/26 | 4,185 | 4,185 | 4,140 | 4,145 | 6,700 |
| 2023/01/25 | 4,085 | 4,185 | 4,085 | 4,185 | 11,800 |
| 2023/01/24 | 4,200 | 4,210 | 4,090 | 4,090 | 35,400 |
| 2023/01/23 | 4,200 | 4,295 | 4,165 | 4,195 | 41,400 |
| 2023/01/20 | 3,985 | 4,195 | 3,985 | 4,190 | 76,800 |
| 2023/01/19 | 3,950 | 4,005 | 3,935 | 3,965 | 14,100 |
| 2023/01/18 | 3,945 | 3,965 | 3,920 | 3,935 | 7,700 |
| 2023/01/17 | 3,960 | 3,960 | 3,910 | 3,930 | 12,500 |
| 2023/01/16 | 3,880 | 3,940 | 3,880 | 3,920 | 8,100 |
| 2023/01/13 | 3,865 | 3,905 | 3,865 | 3,880 | 15,100 |
| 2023/01/12 | 3,900 | 3,915 | 3,870 | 3,870 | 9,800 |
| 2023/01/11 | 3,885 | 3,910 | 3,855 | 3,895 | 14,000 |
| 2023/01/10 | 3,880 | 3,890 | 3,870 | 3,875 | 5,400 |
| 2023/01/06 | 3,830 | 3,850 | 3,800 | 3,840 | 11,200 |
| 2023/01/05 | 3,820 | 3,830 | 3,790 | 3,830 | 9,000 |
| 2023/01/04 | 3,880 | 3,880 | 3,810 | 3,820 | 9,300 |