5351 品川リフラクトリーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-063,9404,0003,9403,9657,3003,965
2022-10-053,9454,0403,9453,96521,1003,965
2022-10-043,8453,9453,8403,93021,3003,930
2022-10-033,7503,8353,7153,80018,5003,800
2022-09-303,7503,7853,7253,75013,9003,750
2022-09-293,6903,7953,6903,78517,0003,785
2022-09-283,7903,8053,7353,79022,3003,790
2022-09-273,8803,8803,7903,79018,2003,790
2022-09-263,9053,9103,8053,81525,8003,815
2022-09-223,9403,9603,9053,9609,7003,960
2022-09-213,9903,9903,9253,9257,8003,925
2022-09-204,0004,0003,9803,9906,4003,990
2022-09-163,9803,9953,9303,94013,6003,940
2022-09-153,9903,9903,9203,98013,2003,980
2022-09-143,9553,9953,9403,9908,2003,990
2022-09-134,0004,0303,9604,02511,9004,025
2022-09-124,0504,0504,0054,02016,2004,020
2022-09-093,9354,0103,9204,01030,0004,010
2022-09-083,9003,9703,8803,97031,3003,970
2022-09-073,8453,8753,8403,85513,5003,855
2022-09-063,8253,8703,8253,8459,2003,845
2022-09-053,8203,8403,7953,82511,4003,825
2022-09-023,8953,9203,8103,83535,1003,835
2022-09-013,8053,8553,7903,82519,0003,825
2022-08-313,7853,8253,7853,80513,1003,805
2022-08-303,7753,8203,7753,8209,7003,820
2022-08-293,7803,8003,7603,76013,4003,760
2022-08-263,8053,8203,7803,81013,2003,810
2022-08-253,7803,8003,7603,79514,7003,795
2022-08-243,7853,7903,7553,76510,8003,765
2022-08-233,7903,8003,7453,76012,6003,760
2022-08-223,7853,7953,7703,7905,3003,790
2022-08-193,8103,8153,7753,78011,3003,780
2022-08-183,7703,8153,7503,81513,1003,815
2022-08-173,7503,7703,7403,76015,6003,760
2022-08-163,7803,7803,7253,75015,5003,750
2022-08-153,7603,7903,7603,76511,3003,765
2022-08-123,7503,7903,7503,76513,2003,765
2022-08-103,7503,7603,7203,7205,0003,720
2022-08-093,7453,7603,7203,7359,1003,735
2022-08-083,6953,7603,6853,76010,9003,760
2022-08-053,7603,7603,6703,70523,1003,705
2022-08-043,7903,8103,7753,80010,5003,800
2022-08-033,7553,7803,7453,77510,1003,775
2022-08-023,7753,7753,7453,75510,8003,755
2022-08-013,7353,7853,7053,7858,8003,785
2022-07-293,7303,7403,6953,7059,4003,705
2022-07-283,6903,7203,6753,7159,5003,715
2022-07-273,6653,6803,6553,6708,8003,670
2022-07-263,6553,6903,6553,6607,1003,660
2022-07-253,6553,6603,6353,6558,2003,655
2022-07-223,6603,6753,6353,6457,6003,645
2022-07-213,6503,6703,6303,6457,8003,645
2022-07-203,6603,6603,6253,65017,7003,650
2022-07-193,6353,6353,5753,57516,9003,575
2022-07-153,5703,6053,5453,5909,6003,590
2022-07-143,5803,5853,5553,5556,7003,555
2022-07-133,5603,5803,5553,5806,1003,580
2022-07-123,5853,5853,5453,5609,9003,560
2022-07-113,5603,5903,5553,59015,4003,590
2022-07-083,5603,5803,5303,53020,4003,530
2022-07-073,5753,5753,5403,56013,7003,560
2022-07-063,5853,5853,5453,56513,6003,565
2022-07-053,5803,6203,5803,5959,2003,595
2022-07-043,6003,6203,5853,61511,8003,615
2022-07-013,5853,5953,5453,5509,3003,550
2022-06-303,6453,6453,5653,56522,5003,565
2022-06-293,6203,6753,5953,67524,8003,675
2022-06-283,5753,6303,5753,6309,9003,630
2022-06-273,5353,5903,5353,57517,7003,575
2022-06-243,5603,5603,5253,53021,6003,530
2022-06-233,5403,5653,5253,5257,5003,525
2022-06-223,5803,5853,5453,54512,2003,545
2022-06-213,5953,5953,5553,56511,9003,565
2022-06-203,6003,6003,5253,52516,2003,525
2022-06-173,5203,5703,5003,56017,3003,560
2022-06-163,5403,6053,5303,56514,1003,565
2022-06-153,5353,5753,5253,5259,5003,525
2022-06-143,5553,5603,5253,54514,6003,545
2022-06-133,5803,5903,5353,56516,5003,565
2022-06-103,6953,6953,5853,59027,4003,590
2022-06-093,6653,7103,6653,7009,0003,700
2022-06-083,7003,7253,6903,7009,7003,700
2022-06-073,6653,7153,6653,6909,0003,690
2022-06-063,6353,6953,6353,6806,0003,680
2022-06-033,6803,7253,6503,67017,6003,670
2022-06-023,6753,6803,6553,67010,4003,670
2022-06-013,6453,6753,6403,66511,2003,665
2022-05-313,6653,6703,6303,65517,6003,655
2022-05-303,5903,6453,5803,64523,4003,645
2022-05-273,5403,5653,5403,5659,9003,565
2022-05-263,4803,5453,4803,54513,1003,545
2022-05-253,4803,5003,4703,4708,1003,470
2022-05-243,5203,5553,4803,48017,5003,480
2022-05-233,5303,5703,5253,57012,9003,570
2022-05-203,5003,5353,4653,53014,1003,530
2022-05-193,5003,5003,4453,47031,1003,470
2022-05-183,5303,5503,5103,54011,6003,540
2022-05-173,5903,5903,5053,52020,1003,520
2022-05-163,6403,6503,5003,53526,9003,535
2022-05-133,4503,5503,4203,55049,6003,550
2022-05-123,6203,6453,5653,56510,9003,565
2022-05-113,6353,6453,6003,63510,6003,635
2022-05-103,6803,6803,5853,63514,9003,635
2022-05-093,7803,7803,6803,68013,3003,680
2022-05-063,6903,7703,6753,7709,5003,770
2022-05-023,6303,7153,6203,70510,7003,705
2022-04-283,5603,6703,5603,6709,8003,670
2022-04-273,5503,5953,5153,57036,4003,570
2022-04-263,6403,6403,5603,56016,3003,560
2022-04-253,6503,6503,5953,59510,1003,595
2022-04-223,6853,7203,6603,66010,2003,660
2022-04-213,6953,7753,6903,74510,9003,745
2022-04-203,6803,7153,6553,68511,4003,685
2022-04-193,6453,6903,6403,6408,3003,640
2022-04-183,6453,6453,5853,6358,2003,635
2022-04-153,6953,6953,6453,6657,7003,665
2022-04-143,6303,7153,6203,71515,2003,715
2022-04-133,5703,5903,5503,59019,0003,590
2022-04-123,5903,6153,5753,5757,8003,575
2022-04-113,6053,6603,6003,62510,1003,625
2022-04-083,6153,6653,5853,60016,2003,600
2022-04-073,6203,6303,5753,61513,9003,615
2022-04-063,7353,7353,6653,66518,7003,665
2022-04-053,7803,7853,7403,75013,6003,750
2022-04-043,7353,7703,7203,7608,6003,760
2022-04-013,7753,7903,7103,73513,5003,735
2022-03-313,8203,8203,7703,79523,2003,795
2022-03-303,8303,8453,7703,82034,1003,820
2022-03-293,9353,9353,8503,86528,0003,865
2022-03-283,9153,9403,9003,92517,6003,925
2022-03-253,9153,9603,9003,91020,9003,910
2022-03-243,8603,8853,8203,88517,8003,885
2022-03-233,8753,9003,8503,87033,1003,870
2022-03-223,8003,8453,7853,84524,8003,845
2022-03-183,7903,8053,7403,80023,0003,800
2022-03-173,8103,8303,7803,81521,4003,815
2022-03-163,7453,7953,7253,79025,8003,790
2022-03-153,7603,7603,6903,72523,8003,725
2022-03-143,6853,7353,6403,73020,3003,730
2022-03-113,6053,6303,5903,62516,6003,625
2022-03-103,5953,6203,5703,62024,7003,620
2022-03-093,5553,5803,4303,45529,2003,455
2022-03-083,6153,6153,4753,48533,8003,485
2022-03-073,8003,8003,6603,68535,6003,685
2022-03-043,8703,9003,8153,82025,8003,820
2022-03-034,0104,0103,8703,87023,9003,870
2022-03-023,9953,9953,9103,91017,3003,910
2022-03-013,9154,0403,8854,01541,3004,015
2022-02-283,8953,9253,8303,86034,7003,860
2022-02-253,8453,8453,8053,82510,1003,825
2022-02-243,8353,8653,8003,86513,4003,865
2022-02-223,8703,9203,8253,83511,2003,835
2022-02-213,8903,9253,8603,9158,9003,915
2022-02-183,9003,9203,8753,89011,5003,890
2022-02-173,9303,9303,8953,9108,3003,910
2022-02-163,8903,9203,8653,9208,6003,920
2022-02-153,8553,9103,8253,82515,4003,825
2022-02-143,8503,9203,8203,89012,7003,890
2022-02-103,9403,9553,8653,89517,0003,895
2022-02-093,9703,9953,9303,94011,2003,940
2022-02-083,9503,9953,9303,97015,6003,970
2022-02-073,9553,9753,9203,93512,5003,935
2022-02-043,9004,0153,9003,96022,3003,960
2022-02-033,8953,9203,8553,89515,2003,895
2022-02-023,8053,8903,8053,88512,8003,885
2022-02-013,8203,8253,7853,79511,4003,795
2022-01-313,7253,8203,7203,79516,1003,795
2022-01-283,7103,7203,6853,71011,3003,710
2022-01-273,7553,7703,6303,66021,9003,660
2022-01-263,7303,7703,7053,71014,5003,710
2022-01-253,8253,8253,7203,75523,3003,755
2022-01-243,8103,8403,7353,78038,4003,780
2022-01-213,8103,8303,7603,83017,0003,830
2022-01-203,8303,8853,8103,84511,1003,845
2022-01-193,8853,8903,8003,83021,7003,830
2022-01-184,0554,0753,9203,92519,4003,925
2022-01-174,0054,0753,9904,00537,6004,005
2022-01-144,0154,0353,9604,00538,6004,005
2022-01-134,0104,0604,0104,02517,5004,025
2022-01-124,1154,1404,0304,03527,1004,035
2022-01-114,1004,1354,0904,11026,6004,110
2022-01-074,0604,1254,0454,06524,6004,065
2022-01-064,0654,1004,0004,00047,9004,000
2022-01-054,0504,1154,0354,08531,0004,085
2022-01-044,0504,0704,0054,03042,4004,030

分割・併合履歴 : [2017-09-27]1株→0.1株