5351 品川リフラクトリーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-214,0854,1754,0504,06569,7004,065
2021-10-204,0554,1004,0104,07531,7004,075
2021-10-193,9504,0853,9404,07047,0004,070
2021-10-183,9503,9853,9403,95019,9003,950
2021-10-153,8803,9503,8653,95021,6003,950
2021-10-143,8803,8803,8053,84510,5003,845
2021-10-133,8703,8753,8303,86022,5003,860
2021-10-123,8803,8953,8403,87015,1003,870
2021-10-113,8203,8953,8203,89021,7003,890
2021-10-083,8403,8653,8053,85530,5003,855
2021-10-073,7853,8453,7653,79513,6003,795
2021-10-063,7803,8603,7653,78027,7003,780
2021-10-053,7803,8103,7053,75028,3003,750
2021-10-043,8453,8503,7803,81017,6003,810
2021-10-013,9353,9353,8253,82527,5003,825
2021-09-304,0004,0453,9503,95015,5003,950
2021-09-294,0104,0103,9253,97544,6003,975
2021-09-284,1654,1754,1004,17527,2004,175
2021-09-274,1704,2004,1104,13020,6004,130
2021-09-244,1104,2204,0854,16539,0004,165
2021-09-224,0004,0503,9704,04021,7004,040
2021-09-214,0004,0353,9403,99035,0003,990
2021-09-174,0704,1154,0504,08515,0004,085
2021-09-164,1004,1304,0454,13014,5004,130
2021-09-154,1904,1954,0504,10037,6004,100
2021-09-144,1704,2204,1404,22024,0004,220
2021-09-134,1004,1404,0854,14014,2004,140
2021-09-104,0604,1404,0604,14019,4004,140
2021-09-094,0654,1304,0504,13018,3004,130
2021-09-084,1304,1304,0554,09521,7004,095
2021-09-074,0554,2004,0504,11031,9004,110
2021-09-064,0554,0554,0104,0409,5004,040
2021-09-033,9554,0203,9554,00516,3004,005
2021-09-023,9553,9753,8953,94516,4003,945
2021-09-013,9803,9903,9303,95517,5003,955
2021-08-313,8853,9903,8803,97028,4003,970
2021-08-303,9203,9353,8853,88513,2003,885
2021-08-273,8603,8703,8353,84511,1003,845
2021-08-263,8753,9153,8653,9008,5003,900
2021-08-253,8303,9403,8303,87030,4003,870
2021-08-243,8303,8603,8053,83013,1003,830
2021-08-233,7553,7853,7153,78514,0003,785
2021-08-203,8103,8103,6603,68547,0003,685
2021-08-194,0004,0003,8203,83039,5003,830
2021-08-184,0104,0654,0104,0159,9004,015
2021-08-174,0154,0503,9804,01011,7004,010
2021-08-164,1004,1003,9804,01517,5004,015
2021-08-134,0304,1454,0154,11518,3004,115
2021-08-124,0454,0553,9754,01511,2004,015
2021-08-113,9804,0353,9804,01013,1004,010
2021-08-104,0654,0653,9303,97531,2003,975
2021-08-064,1054,1054,0104,08526,5004,085
2021-08-054,1804,2504,1004,18512,6004,185
2021-08-044,2504,2504,1154,14517,2004,145
2021-08-034,2504,2954,2404,24014,7004,240
2021-08-024,1354,3004,1354,29532,0004,295
2021-07-304,1704,1704,0804,09513,0004,095
2021-07-294,1454,1704,1004,17016,6004,170
2021-07-284,0554,1604,0104,13522,0004,135
2021-07-274,1454,1604,0704,08512,2004,085
2021-07-264,0304,1504,0104,13528,5004,135
2021-07-213,9453,9903,9103,96011,4003,960
2021-07-203,9053,9403,8553,85524,5003,855
2021-07-193,9603,9953,8903,95537,0003,955
2021-07-163,9804,0153,9654,0108,0004,010
2021-07-154,0054,0603,9654,02016,5004,020
2021-07-144,0004,0503,9954,01011,8004,010
2021-07-133,9704,0653,9653,98034,8003,980
2021-07-123,9254,0053,9153,96533,9003,965
2021-07-093,7553,8653,7503,85530,0003,855
2021-07-083,8403,8403,7703,77523,5003,775
2021-07-073,8703,8903,8153,83032,5003,830
2021-07-063,9303,9703,9103,93517,6003,935
2021-07-053,7953,9803,7803,93039,6003,930
2021-07-023,7153,7853,7103,78012,5003,780
2021-07-013,7703,7853,6703,69529,6003,695
2021-06-303,7703,8003,7503,7509,8003,750
2021-06-293,8403,8403,7703,77013,3003,770
2021-06-283,8253,8453,8003,8407,3003,840
2021-06-253,7903,8303,7603,81521,9003,815
2021-06-243,7603,7803,7303,76511,1003,765
2021-06-233,7503,7853,7153,77025,6003,770
2021-06-223,7203,7403,6653,72016,5003,720
2021-06-213,6303,6703,6053,65034,5003,650
2021-06-183,7803,7803,6603,66052,3003,660
2021-06-173,8503,8503,7603,79535,2003,795
2021-06-163,8053,9203,7953,86039,5003,860
2021-06-153,6703,8353,6503,83565,0003,835
2021-06-143,6253,6553,5953,61017,6003,610
2021-06-113,6303,6403,5953,61520,7003,615
2021-06-103,6353,6703,6153,64021,6003,640
2021-06-093,6153,6653,6003,64519,2003,645
2021-06-083,6503,6653,5903,64043,6003,640
2021-06-073,6703,7053,6453,65014,9003,650
2021-06-043,6553,6903,6003,67037,3003,670
2021-06-033,6153,6703,6053,64026,3003,640
2021-06-023,5653,6453,5653,61523,3003,615
2021-06-013,6303,6503,5553,60030,9003,600
2021-05-313,7003,7003,6153,63016,3003,630
2021-05-283,7003,7053,6353,69032,1003,690
2021-05-273,6253,7303,6053,66022,8003,660
2021-05-263,6353,6403,5753,62522,7003,625
2021-05-253,6553,6803,6353,63517,8003,635
2021-05-243,6303,6953,6303,65524,1003,655
2021-05-213,7103,7153,6203,63028,9003,630
2021-05-203,6603,7553,6603,71025,2003,710
2021-05-193,6853,7053,6353,65517,6003,655
2021-05-183,5803,7003,5803,68534,8003,685
2021-05-173,5953,7153,5703,57563,8003,575
2021-05-143,5503,6153,4453,525167,5003,525
2021-05-133,1603,2303,1003,10540,0003,105
2021-05-123,2503,2753,1053,11040,2003,110
2021-05-113,2453,3503,1503,32055,9003,320
2021-05-103,1903,2903,1603,29048,8003,290
2021-05-073,0703,2153,0403,19054,5003,190
2021-05-062,9873,1202,9873,07034,6003,070
2021-04-302,9372,9982,9372,98727,0002,987
2021-04-282,9792,9792,8792,93718,5002,937
2021-04-272,9932,9932,9482,94811,6002,948
2021-04-262,9922,9922,9322,96326,5002,963
2021-04-232,9293,0402,9293,01056,1003,010
2021-04-222,8502,9262,8502,89824,5002,898
2021-04-212,8692,8802,8202,85127,5002,851
2021-04-202,9342,9342,9032,90317,4002,903
2021-04-192,9852,9962,9332,93617,4002,936
2021-04-162,9422,9912,9222,98513,6002,985
2021-04-152,9122,9532,9002,94216,6002,942
2021-04-142,9412,9592,8942,91222,9002,912
2021-04-132,8862,9942,8852,97434,5002,974
2021-04-122,9162,9172,8752,8769,4002,876
2021-04-092,9312,9722,9102,91610,5002,916
2021-04-083,0003,0002,9152,92327,4002,923
2021-04-072,9003,0252,9003,02037,9003,020
2021-04-062,9122,9342,8702,90719,2002,907
2021-04-052,8842,9272,8772,91214,8002,912
2021-04-022,8782,9602,8712,88424,4002,884
2021-04-012,8972,9022,8552,88314,8002,883
2021-03-312,9612,9652,8842,88424,5002,884
2021-03-302,9863,0052,9182,99728,3002,997
2021-03-292,9553,0102,9423,00530,2003,005
2021-03-262,9462,9842,9332,93829,3002,938
2021-03-252,8762,9942,8702,95819,5002,958
2021-03-242,9462,9462,8752,88126,4002,881
2021-03-233,0653,0752,9732,98831,6002,988
2021-03-223,0253,0753,0003,06519,7003,065
2021-03-192,9513,0152,9453,01518,8003,015
2021-03-182,9312,9782,9252,97616,6002,976
2021-03-172,9432,9552,9222,94510,6002,945
2021-03-162,9552,9922,9082,94424,6002,944
2021-03-152,9653,0402,9382,95555,4002,955
2021-03-122,8602,9382,8302,92431,7002,924
2021-03-112,8252,8652,8192,84923,3002,849
2021-03-102,8002,8332,7802,82521,0002,825
2021-03-092,7872,8172,7682,80319,4002,803
2021-03-082,7462,7952,7352,78725,0002,787
2021-03-052,7272,7462,6672,74623,0002,746
2021-03-042,7412,7472,6582,70321,7002,703
2021-03-032,7382,7382,6872,72018,9002,720
2021-03-022,8282,8282,7002,72524,9002,725
2021-03-012,7082,8432,6782,82933,1002,829
2021-02-262,6992,6992,6322,63533,6002,635
2021-02-252,7462,7482,7002,7039,9002,703
2021-02-242,7572,7712,6872,69718,7002,697
2021-02-222,7652,7702,7242,76213,2002,762
2021-02-192,7552,7552,6712,71520,7002,715
2021-02-182,8292,8292,7352,73827,6002,738
2021-02-172,8502,8722,8092,85014,8002,850
2021-02-162,9162,9352,8572,85816,2002,858
2021-02-152,8932,9702,8932,93523,7002,935
2021-02-122,8702,9202,8382,84720,9002,847
2021-02-102,8812,8932,8292,86320,5002,863
2021-02-092,8612,9052,8612,90517,2002,905
2021-02-082,8432,9142,8432,88136,9002,881
2021-02-052,7642,8162,7152,81432,2002,814
2021-02-042,7172,7752,7172,76520,3002,765
2021-02-032,7172,7542,7172,71718,0002,717
2021-02-022,6872,7252,6632,71922,6002,719
2021-02-012,6592,7192,6582,68622,5002,686
2021-01-292,7062,7062,6202,66924,8002,669
2021-01-282,6452,7262,6172,68356,3002,683
2021-01-272,6942,7302,6922,69516,9002,695
2021-01-262,7952,7982,6802,69435,8002,694
2021-01-252,7962,8162,7552,80623,0002,806
2021-01-222,7182,8152,6942,79635,5002,796
2021-01-212,6632,7302,6632,72823,1002,728
2021-01-202,6512,6602,6152,65023,6002,650
2021-01-192,7142,7162,6522,65214,9002,652
2021-01-182,6732,7232,6312,71622,4002,716
2021-01-152,6762,7002,6142,68928,9002,689
2021-01-142,7392,7402,6632,67132,2002,671
2021-01-132,6502,7672,6282,74638,6002,746
2021-01-122,6222,6862,6082,63731,5002,637
2021-01-082,5682,6322,5602,61333,8002,613
2021-01-072,5282,5922,5232,55227,2002,552
2021-01-062,4782,5032,4512,49314,6002,493
2021-01-052,4262,4772,4252,47710,8002,477
2021-01-042,5352,5352,4142,45512,1002,455

分割・併合履歴 : [2017-09-27]1株→0.1株