5351 品川リフラクトリーズ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4,310 | 4,345 | 4,175 | 4,190 | 45,000 | 4,190 |
| 2023-03-17 | 4,350 | 4,370 | 4,235 | 4,310 | 30,800 | 4,310 |
| 2023-03-16 | 4,240 | 4,280 | 4,185 | 4,280 | 26,300 | 4,280 |
| 2023-03-15 | 4,295 | 4,355 | 4,260 | 4,345 | 20,700 | 4,345 |
| 2023-03-14 | 4,310 | 4,310 | 4,155 | 4,200 | 28,300 | 4,200 |
| 2023-03-13 | 4,400 | 4,450 | 4,330 | 4,380 | 44,400 | 4,380 |
| 2023-03-10 | 4,555 | 4,585 | 4,500 | 4,520 | 32,100 | 4,520 |
| 2023-03-09 | 4,665 | 4,680 | 4,615 | 4,615 | 18,400 | 4,615 |
| 2023-03-08 | 4,595 | 4,670 | 4,585 | 4,665 | 18,100 | 4,665 |
| 2023-03-07 | 4,645 | 4,685 | 4,600 | 4,625 | 28,100 | 4,625 |
| 2023-03-06 | 4,735 | 4,795 | 4,595 | 4,630 | 44,400 | 4,630 |
| 2023-03-03 | 4,560 | 4,700 | 4,560 | 4,700 | 30,500 | 4,700 |
| 2023-03-02 | 4,585 | 4,650 | 4,500 | 4,545 | 31,300 | 4,545 |
| 2023-03-01 | 4,440 | 4,655 | 4,440 | 4,640 | 37,900 | 4,640 |
| 2023-02-28 | 4,440 | 4,500 | 4,440 | 4,475 | 25,400 | 4,475 |
| 2023-02-27 | 4,300 | 4,455 | 4,300 | 4,455 | 33,000 | 4,455 |
| 2023-02-24 | 4,345 | 4,355 | 4,305 | 4,315 | 26,300 | 4,315 |
| 2023-02-22 | 4,355 | 4,355 | 4,235 | 4,325 | 27,600 | 4,325 |
| 2023-02-21 | 4,295 | 4,375 | 4,295 | 4,355 | 12,800 | 4,355 |
| 2023-02-20 | 4,260 | 4,310 | 4,190 | 4,300 | 21,900 | 4,300 |
| 2023-02-17 | 4,090 | 4,310 | 4,085 | 4,275 | 44,400 | 4,275 |
| 2023-02-16 | 4,075 | 4,100 | 4,045 | 4,100 | 8,800 | 4,100 |
| 2023-02-15 | 4,060 | 4,070 | 4,035 | 4,035 | 4,800 | 4,035 |
| 2023-02-14 | 4,010 | 4,085 | 4,010 | 4,085 | 10,700 | 4,085 |
| 2023-02-13 | 4,030 | 4,045 | 4,000 | 4,015 | 7,500 | 4,015 |
| 2023-02-10 | 3,970 | 4,075 | 3,970 | 4,035 | 11,100 | 4,035 |
| 2023-02-09 | 3,980 | 3,995 | 3,970 | 3,970 | 8,000 | 3,970 |
| 2023-02-08 | 3,980 | 3,990 | 3,965 | 3,980 | 9,600 | 3,980 |
| 2023-02-07 | 4,050 | 4,050 | 3,980 | 3,985 | 12,600 | 3,985 |
| 2023-02-06 | 4,035 | 4,060 | 3,995 | 4,010 | 11,300 | 4,010 |
| 2023-02-03 | 4,050 | 4,075 | 3,985 | 4,020 | 29,000 | 4,020 |
| 2023-02-02 | 4,170 | 4,195 | 4,065 | 4,120 | 25,100 | 4,120 |
| 2023-02-01 | 4,150 | 4,180 | 4,125 | 4,150 | 10,500 | 4,150 |
| 2023-01-31 | 4,105 | 4,135 | 4,100 | 4,120 | 11,500 | 4,120 |
| 2023-01-30 | 4,160 | 4,160 | 4,070 | 4,105 | 27,100 | 4,105 |
| 2023-01-27 | 4,165 | 4,170 | 4,145 | 4,160 | 5,600 | 4,160 |
| 2023-01-26 | 4,185 | 4,185 | 4,140 | 4,145 | 6,700 | 4,145 |
| 2023-01-25 | 4,085 | 4,185 | 4,085 | 4,185 | 11,800 | 4,185 |
| 2023-01-24 | 4,200 | 4,210 | 4,090 | 4,090 | 35,400 | 4,090 |
| 2023-01-23 | 4,200 | 4,295 | 4,165 | 4,195 | 41,400 | 4,195 |
| 2023-01-20 | 3,985 | 4,195 | 3,985 | 4,190 | 76,800 | 4,190 |
| 2023-01-19 | 3,950 | 4,005 | 3,935 | 3,965 | 14,100 | 3,965 |
| 2023-01-18 | 3,945 | 3,965 | 3,920 | 3,935 | 7,700 | 3,935 |
| 2023-01-17 | 3,960 | 3,960 | 3,910 | 3,930 | 12,500 | 3,930 |
| 2023-01-16 | 3,880 | 3,940 | 3,880 | 3,920 | 8,100 | 3,920 |
| 2023-01-13 | 3,865 | 3,905 | 3,865 | 3,880 | 15,100 | 3,880 |
| 2023-01-12 | 3,900 | 3,915 | 3,870 | 3,870 | 9,800 | 3,870 |
| 2023-01-11 | 3,885 | 3,910 | 3,855 | 3,895 | 14,000 | 3,895 |
| 2023-01-10 | 3,880 | 3,890 | 3,870 | 3,875 | 5,400 | 3,875 |
| 2023-01-06 | 3,830 | 3,850 | 3,800 | 3,840 | 11,200 | 3,840 |
| 2023-01-05 | 3,820 | 3,830 | 3,790 | 3,830 | 9,000 | 3,830 |
| 2023-01-04 | 3,880 | 3,880 | 3,810 | 3,820 | 9,300 | 3,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
