[5351 東証1部] 品川リフラクトリーズ 日足 時系列データ

[5351 東証1部] 品川リフラクトリーズ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173345.003345.003270.003330.002350077667000
2017-11-163300.003340.003300.003325.001250041522500
2017-11-153460.003460.003270.003300.002940097741500
2017-11-143465.003475.003435.003470.001320045642500
2017-11-133400.003465.003385.003450.001660056851000
2017-11-103340.003385.003320.003385.001710057314000
2017-11-093430.003435.003320.003370.002080070151000
2017-11-083365.003415.003325.003415.0032600109755500
2017-11-073470.003470.003350.003370.0037500127113500
2017-11-063700.003705.003450.003475.0053100186820500
2017-11-023750.003765.003715.003740.00730027306000
2017-11-013830.003830.003700.003765.002550096204500
2017-10-313890.003890.003800.003825.002170083275500
2017-10-303890.003955.003860.003930.0037000144506500
2017-10-273690.003725.003640.003710.001140042004500
2017-10-263625.003695.003625.003675.001070039221000
2017-10-253725.003725.003625.003645.001800065737500
2017-10-243650.003735.003650.003725.00970035947500
2017-10-233660.003720.003630.003680.00930034120500
2017-10-203600.003665.003565.003640.001350048914000
2017-10-193610.003645.003590.003600.001490053854000
2017-10-183675.003680.003640.003640.00740027078500
2017-10-173705.003705.003670.003680.00780028736000
2017-10-163680.003730.003630.003705.001290047531500
2017-10-133725.003740.003680.003700.001300048123500
2017-10-123800.003830.003755.003755.001260047742000
2017-10-113855.003860.003755.003755.001080040941500
2017-10-103750.003870.003715.003855.0044300169062500
2017-10-063685.003770.003685.003755.00750028086000
2017-10-053705.003725.003670.003720.001270047025500
2017-10-043730.003755.003720.003735.00990036977000
2017-10-033830.003830.003735.003750.001490056145500
2017-10-023800.003855.003770.003830.0028800110096000
2017-09-293740.003765.003685.003745.002020075579000
2017-09-283705.003750.003690.003740.001550057830500
2017-09-273695.003760.003695.003705.002650098836500
2017-09-26371.00377.00371.00376.0013600051052000
2017-09-25369.00375.00367.00374.0019700073214000
2017-09-22367.00371.00359.00365.0013600049549000
2017-09-21369.00373.00366.00367.0015500057129000
2017-09-20369.00375.00367.00369.0017700065537000
2017-09-19384.00387.00368.00369.00357000134883000
2017-09-15359.00382.00358.00370.00491000183062000
2017-09-14366.00367.00358.00361.0016800060709000
2017-09-13365.00369.00365.00366.0010800039653000
2017-09-12361.00366.00361.00364.009600034948000
2017-09-11359.00366.00357.00359.0012100043651000
2017-09-08350.00363.00350.00360.0016500058693000
2017-09-07356.00360.00354.00354.0016700059549000
2017-09-06349.00356.00349.00351.0016800059153000
2017-09-05365.00372.00356.00357.0023200083868000
2017-09-04375.00377.00361.00368.00338000124179000
2017-09-01367.00382.00360.00379.00330000123254000
2017-08-31376.00376.00364.00367.0019700072549000
2017-08-30382.00382.00369.00370.0021200079267000
2017-08-29360.00377.00359.00376.00273000101103000
2017-08-28370.00376.00362.00367.00277000102023000
2017-08-25355.00369.00350.00369.00406000146774000
2017-08-24360.00361.00348.00348.0025100088830000
2017-08-23355.00360.00349.00359.0024500087330000
2017-08-22349.00357.00348.00351.0013700048235000
2017-08-21363.00363.00345.00355.00284000100458000
2017-08-18346.00366.00344.00363.00607000216771000
2017-08-17344.00352.00343.00350.00372000129715000
2017-08-16341.00346.00336.00341.00384000131390000
2017-08-15333.00341.00333.00339.0019100064698000
2017-08-14329.00333.00324.00332.00427000140621000
2017-08-10332.00336.00329.00333.00306000101579000
2017-08-09343.00343.00332.00335.00404000135770000
2017-08-08347.00348.00341.00347.00294000101523000
2017-08-07337.00345.00335.00344.00459000156449000
2017-08-04340.00364.00333.00337.001452000502972000
2017-08-03333.00342.00331.00339.001036000348285000
2017-08-02319.00327.00314.00322.00518000165784000
2017-08-01303.00319.00300.00315.00813000254860000
2017-07-31304.00305.00299.00301.0026400079580000
2017-07-28307.00307.00302.00307.0020200061567000
2017-07-27301.00307.00300.00306.0024400074121000
2017-07-26303.00304.00301.00303.0019400058809000
2017-07-25299.00301.00299.00301.0010800032396000
2017-07-24298.00302.00293.00302.00369000110542000
2017-07-21292.00295.00291.00294.0016500048383000
2017-07-20284.00291.00281.00291.0034200097839000
2017-07-19273.00283.00272.00281.00410000114043000
2017-07-18272.00274.00270.00273.0024000065420000
2017-07-14272.00273.00270.00273.0026300071555000
2017-07-13274.00275.00272.00273.0012600034445000
2017-07-12276.00276.00274.00275.007200019815000
2017-07-11274.00274.00272.00273.009700026557000
2017-07-10275.00276.00273.00274.0016700045869000
2017-07-07271.00274.00271.00273.0021500058663000
2017-07-06272.00272.00271.00272.0014200038582000
2017-07-05273.00275.00270.00272.0036300098958000
2017-07-04273.00273.00270.00272.0014800040196000
2017-07-03268.00272.00268.00271.0025100067835000
2017-06-30268.00269.00266.00268.0021400057208000
2017-06-29269.00272.00268.00270.0022600060916000
2017-06-28272.00273.00268.00268.0027700074959000
2017-06-27273.00275.00272.00274.0023100063249000
2017-06-26273.00274.00272.00272.007400020198000
2017-06-23272.00274.00272.00273.0014100038519000
2017-06-22274.00275.00272.00272.0014400039349000
2017-06-21279.00279.00275.00275.008900024656000
2017-06-20280.00280.00278.00280.0010200028483000
2017-06-19277.00278.00275.00277.008100022418000
2017-06-16276.00279.00274.00277.0030300083512000
2017-06-15281.00281.00276.00277.0012400034600000
2017-06-14280.00282.00277.00280.0012600035195000
2017-06-13275.00278.00274.00276.0017500048334000
2017-06-12275.00276.00272.00276.0011300030973000
2017-06-09274.00276.00272.00275.0014400039478000
2017-06-08277.00277.00273.00274.0010500028840000
2017-06-07274.00275.00272.00275.0010900029860000
2017-06-06281.00283.00274.00275.0010400028964000
2017-06-05284.00284.00280.00282.008100022852000
2017-06-02280.00285.00278.00281.009300026165000
2017-06-01277.00280.00277.00278.006400017830000
2017-05-31280.00280.00277.00277.006300017510000
2017-05-30276.00280.00276.00280.004900013635000
2017-05-29278.00280.00275.00280.0010300028654000
2017-05-26281.00282.00275.00278.0012000033387000
2017-05-25286.00286.00279.00279.0019700055489000
2017-05-24285.00287.00283.00286.0011400032457000
2017-05-23288.00289.00282.00283.0010000028455000
2017-05-22290.00291.00287.00288.0010700030937000
2017-05-19288.00288.00282.00287.0012700036207000
2017-05-18287.00288.00281.00285.0027200077242000
2017-05-17300.00302.00295.00295.0011800035151000
2017-05-16296.00300.00296.00300.0014800044087000
2017-05-15288.00293.00287.00292.0012000034965000
2017-05-12299.00306.00289.00291.00488000144866000
2017-05-11313.00313.00307.00308.0016100049830000
2017-05-10307.00315.00307.00315.0012700039663000
2017-05-09305.00311.00305.00309.0016400050570000
2017-05-08307.00309.00305.00308.0029300089927000
2017-05-02304.00312.00302.00307.0022900070557000
2017-05-01304.00306.00303.00303.009300028298000
2017-04-28307.00307.00301.00302.0010900032962000
2017-04-27304.00306.00301.00305.0026700080785000
2017-04-26301.00304.00299.00301.0028300085265000
2017-04-25295.00299.00295.00298.008300024688000
2017-04-24300.00300.00294.00295.0021400063539000
2017-04-21294.00299.00292.00297.0021000062453000
2017-04-20290.00292.00285.00291.0020200058462000
2017-04-19283.00290.00283.00286.0023500067552000
2017-04-18279.00282.00278.00281.0011400031955000
2017-04-17275.00277.00272.00276.0012000032946000
2017-04-14278.00279.00275.00278.009800027170000
2017-04-13286.00286.00278.00280.0012100033896000
2017-04-12296.00296.00286.00288.0019600056681000
2017-04-11295.00300.00295.00300.0023100068706000
2017-04-10293.00301.00293.00298.0022600067338000
2017-04-07291.00292.00287.00290.0014900043240000
2017-04-06287.00289.00284.00287.0032200092151000
2017-04-05289.00293.00287.00291.0027500079667000
2017-04-04296.00296.00288.00290.0026900078389000
2017-04-03300.00301.00297.00297.0018000053825000
2017-03-31306.00308.00303.00303.0025200076759000
2017-03-30304.00309.00302.00305.0032600099499000
2017-03-29313.00314.00307.00311.0010500032641000
2017-03-28303.00319.00301.00318.0028800088987000
2017-03-27300.00302.00297.00300.0013800041378000
2017-03-24299.00304.00294.00302.0019800059279000
2017-03-23313.00314.00299.00300.00373000113559000
2017-03-22319.00320.00315.00315.0014200045091000
2017-03-21319.00327.00318.00325.0018900060935000
2017-03-17325.00325.00319.00323.0020400065667000
2017-03-16316.00324.00316.00323.0011400036571000
2017-03-15327.00327.00317.00319.0018100058172000
2017-03-14323.00328.00322.00327.0010800035107000
2017-03-13336.00336.00324.00326.00314000103293000
2017-03-10330.00336.00324.00332.00352000116476000
2017-03-09319.00330.00319.00323.00522000169509000
2017-03-08315.00319.00314.00319.0017300054828000
2017-03-07318.00319.00312.00316.0026000081798000
2017-03-06310.00320.00310.00318.0025600080798000
2017-03-03307.00314.00307.00313.0017900055674000
2017-03-02311.00312.00308.00310.0017100053063000
2017-03-01303.00309.00301.00307.0032100097924000
2017-02-28300.00307.00300.00301.0020400061920000
2017-02-27303.00305.00297.00301.0011800035390000
2017-02-24303.00308.00300.00307.0017800054080000
2017-02-23309.00311.00302.00303.0019200058563000
2017-02-22308.00312.00305.00312.0032000098869000
2017-02-21303.00304.00300.00302.0021200064043000
2017-02-20293.00303.00291.00302.00374000111800000
2017-02-17292.00292.00289.00292.007700022427000
2017-02-16291.00292.00289.00291.007700022367000
2017-02-15290.00294.00289.00293.0014300041715000
2017-02-14291.00292.00290.00290.0010600030883000
2017-02-13290.00292.00286.00291.0018600053838000
2017-02-10293.00294.00289.00290.0017100049793000
2017-02-09289.00294.00287.00291.0031700092493000
2017-02-08292.00292.00287.00289.0015900045983000
2017-02-07290.00293.00288.00292.0021000061126000
2017-02-06292.00292.00289.00291.0015900046273000
2017-02-03295.00296.00285.00289.00505000146964000
2017-02-02293.00297.00284.00295.00409000118543000
2017-02-01284.00291.00279.00290.0034900099820000
2017-01-31282.00293.00282.00285.00436000125125000
2017-01-30273.00284.00273.00284.00602000168027000
2017-01-27271.00271.00266.00267.0016300043825000
2017-01-26274.00274.00271.00271.0020300055375000
2017-01-25256.00272.00253.00270.0032400085489000
2017-01-24255.00257.00251.00256.0012200030979000
2017-01-23254.00256.00251.00253.009700024546000
2017-01-20259.00261.00250.00258.0018200046584000
2017-01-19259.00259.00256.00259.0012300031725000
2017-01-18255.00260.00250.00259.0015500039517000
2017-01-17257.00257.00253.00254.0010100025769000
2017-01-16261.00261.00257.00260.009500024614000
2017-01-13257.00262.00257.00261.0010100026259000
2017-01-12264.00265.00257.00261.0024800064655000
2017-01-11257.00263.00254.00263.0017900046432000
2017-01-10254.00257.00247.00255.0027600069378000
2017-01-06250.00255.00249.00254.0017700044608000
2017-01-05254.00254.00252.00253.0013700034654000
2017-01-04248.00252.00246.00252.0024900062118000
2016-12-30239.00245.00239.00245.0010000024292000
2016-12-29241.00241.00239.00240.0013000031227000
2016-12-28241.00245.00240.00243.009300022605000
2016-12-27239.00243.00239.00241.008900021426000
2016-12-26245.00245.00238.00239.0024900059919000
2016-12-22250.00251.00246.00248.0014700036473000
2016-12-21251.00253.00247.00253.0016500041322000
2016-12-20248.00251.00246.00251.0016200040226000
2016-12-19250.00251.00247.00249.0023300058008000
2016-12-16252.00253.00250.00253.0010500026410000
2016-12-15249.00255.00249.00253.0017700044736000
2016-12-14257.00257.00248.00250.0023900060072000
2016-12-13251.00255.00250.00254.0013800034830000
2016-12-12257.00259.00254.00257.0014800037887000
2016-12-09252.00258.00250.00257.0020900053119000
2016-12-08255.00261.00252.00253.0031300079760000
2016-12-07249.00257.00246.00253.0022900057878000
2016-12-06245.00249.00245.00247.0012800031568000
2016-12-05242.00245.00241.00243.0017500042396000
2016-12-02244.00247.00242.00246.0022700055441000
2016-12-01254.00254.00247.00248.0026300065928000
2016-11-30250.00255.00250.00253.0034100086120000
2016-11-29235.00246.00235.00245.0016000038748000
2016-11-28232.00236.00232.00235.0013800032214000
2016-11-25236.00238.00234.00236.0020600048525000
2016-11-24240.00245.00239.00240.0015700037952000
2016-11-22238.00243.00236.00239.0021000050275000
2016-11-21238.00241.00235.00239.0015000035696000
2016-11-18237.00238.00234.00236.0011600027400000
2016-11-17235.00235.00230.00233.0015400035887000
2016-11-16233.00237.00231.00235.0025900060676000
2016-11-15229.00231.00226.00230.0020200046132000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter