5351 品川リフラクトリーズ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	366	372	365	372	13,000	744
1985-12-27	367	372	365	367	12,000	734
1985-12-26	366	374	365	369	10,000	738
1985-12-25	362	365	362	365	27,000	730
1985-12-24	365	367	362	364	53,000	728
1985-12-23	367	370	365	370	31,000	740
1985-12-21	360	368	360	367	113,000	734
1985-12-20	382	382	370	370	66,000	740
1985-12-19	380	380	378	378	30,000	756
1985-12-18	380	385	373	380	32,000	760
1985-12-17	384	385	380	380	107,000	760
1985-12-16	384	384	375	375	20,000	750
1985-12-13	370	375	370	371	36,000	742
1985-12-12	370	371	370	370	40,000	740
1985-12-11	372	375	370	370	23,000	740
1985-12-10	375	375	372	372	35,000	744
1985-12-09	377	377	375	375	4,000	750
1985-12-07	380	381	375	375	19,000	750
1985-12-06	376	381	371	381	45,000	762
1985-12-05	377	380	371	371	46,000	742
1985-12-04	376	377	376	376	39,000	752
1985-12-03	380	380	376	379	40,000	758
1985-12-02	384	384	381	381	20,000	762
1985-11-30	370	380	369	380	44,000	760
1985-11-29	375	380	370	380	40,000	760
1985-11-28	365	370	365	370	28,000	740
1985-11-27	366	370	365	370	69,000	740
1985-11-26	370	370	366	367	13,000	734
1985-11-25	370	370	368	370	35,000	740
1985-11-22	366	370	365	365	80,000	730
1985-11-21	367	368	366	366	46,000	732
1985-11-20	370	370	367	368	85,000	736
1985-11-19	376	379	366	366	62,000	732
1985-11-18	382	382	375	380	40,000	760
1985-11-16	381	383	378	383	36,000	766
1985-11-15	380	382	380	382	90,000	764
1985-11-14	386	386	383	383	22,000	766
1985-11-13	386	386	384	384	43,000	768
1985-11-12	386	387	386	386	14,000	772
1985-11-11	382	386	382	386	14,000	772
1985-11-08	383	383	382	382	22,000	764
1985-11-07	384	389	383	384	40,000	768
1985-11-06	384	384	384	384	7,000	768
1985-11-05	389	390	384	384	18,000	768
1985-11-02	384	384	384	384	26,000	768
1985-11-01	386	394	386	394	36,000	788
1985-10-31	395	395	385	385	27,000	770
1985-10-30	396	400	396	400	12,000	800
1985-10-29	396	402	396	396	26,000	792
1985-10-28	405	405	405	405	26,000	810
1985-10-26	397	403	396	397	96,000	794
1985-10-25	400	410	397	398	113,000	796
1985-10-24	383	395	383	395	35,000	790
1985-10-23	383	384	382	383	35,000	766
1985-10-22	382	383	382	383	30,000	766
1985-10-21	387	395	387	387	29,000	774
1985-10-19	389	390	387	390	21,000	780
1985-10-18	391	395	391	391	32,000	782
1985-10-17	387	390	387	390	22,000	780
1985-10-16	387	387	387	387	9,000	774
1985-10-15	400	400	387	387	27,000	774
1985-10-14	397	398	390	398	19,000	796
1985-10-11	383	393	383	393	41,000	786
1985-10-09	383	383	383	383	34,000	766
1985-10-08	383	383	383	383	9,000	766
1985-10-07	389	393	383	383	15,000	766
1985-10-05	386	389	386	389	18,000	778
1985-10-04	386	400	386	400	24,000	800
1985-10-03	382	387	382	383	53,000	766
1985-10-02	388	390	388	390	13,000	780
1985-10-01	387	391	386	386	65,000	772
1985-09-30	386	390	386	390	29,000	780
1985-09-28	382	387	382	385	31,000	770
1985-09-27	390	390	380	380	36,000	760
1985-09-26	410	410	395	395	60,000	790
1985-09-25	410	410	397	405	38,000	810
1985-09-24	397	400	396	396	18,000	792
1985-09-21	397	399	396	396	21,000	792
1985-09-20	410	410	397	397	148,000	794
1985-09-19	395	410	395	409	69,000	818
1985-09-18	398	400	395	395	37,000	790
1985-09-17	410	412	400	400	25,000	800
1985-09-13	400	410	397	405	53,000	810
1985-09-12	395	404	395	396	21,000	792
1985-09-11	395	405	395	395	33,000	790
1985-09-10	405	405	395	400	17,000	800
1985-09-09	395	395	395	395	14,000	790
1985-09-07	406	410	400	400	46,000	800
1985-09-06	412	414	406	406	67,000	812
1985-09-05	416	416	410	410	28,000	820
1985-09-04	420	420	410	411	69,000	822
1985-09-03	421	428	420	425	133,000	850
1985-09-02	406	406	402	402	23,000	804
1985-08-31	406	407	401	401	74,000	802
1985-08-30	420	420	412	412	65,000	824
1985-08-29	421	421	415	418	33,000	836
1985-08-28	414	415	407	414	277,000	828
1985-08-27	418	418	411	414	208,000	828
1985-08-26	425	430	422	423	117,000	846
1985-08-24	430	435	421	424	194,000	848
1985-08-23	436	438	425	432	799,000	864
1985-08-22	380	405	378	396	77,000	792
1985-08-21	376	378	376	378	60,000	756
1985-08-20	379	380	375	375	53,000	750
1985-08-19	380	380	378	378	87,000	756
1985-08-17	380	380	378	380	37,000	760
1985-08-16	380	384	379	380	36,000	760
1985-08-15	381	381	380	380	18,000	760
1985-08-14	380	385	380	381	30,000	762
1985-08-13	380	380	380	380	27,000	760
1985-08-12	385	385	375	375	51,000	750
1985-08-09	380	380	380	380	12,000	760
1985-08-08	384	385	381	381	28,000	762
1985-08-07	381	385	381	385	6,000	770
1985-08-06	383	385	381	381	22,000	762
1985-08-05	381	385	381	381	18,000	762
1985-08-03	383	385	383	385	13,000	770
1985-08-02	385	385	381	381	59,000	762
1985-08-01	386	395	386	390	17,000	780
1985-07-31	399	399	395	395	17,000	790
1985-07-30	380	394	379	394	34,000	788
1985-07-29	383	383	380	380	40,000	760
1985-07-27	381	383	380	383	36,000	766
1985-07-26	381	390	381	383	64,000	766
1985-07-25	382	387	381	382	34,000	764
1985-07-24	390	390	380	387	81,000	774
1985-07-23	390	392	390	390	79,000	780
1985-07-22	390	390	390	390	27,000	780
1985-07-20	399	399	392	392	52,000	784
1985-07-19	400	400	395	399	47,000	798
1985-07-18	401	403	400	401	43,000	802
1985-07-17	392	400	392	395	21,000	790
1985-07-16	391	400	391	392	50,000	784
1985-07-15	400	401	390	392	79,000	784
1985-07-12	406	406	401	401	89,000	802
1985-07-11	408	408	406	406	68,000	812
1985-07-10	407	410	406	406	30,000	812
1985-07-09	407	407	406	407	62,000	814
1985-07-08	407	407	407	407	24,000	814
1985-07-06	409	409	406	406	41,000	812
1985-07-05	411	419	407	407	46,000	814
1985-07-04	411	413	411	411	27,000	822
1985-07-03	417	417	411	411	26,000	822
1985-07-02	420	420	411	411	22,000	822
1985-07-01	415	415	411	415	9,000	830
1985-06-29	415	416	411	415	18,000	830
1985-06-28	420	420	415	415	37,000	830
1985-06-27	430	430	410	410	63,000	820
1985-06-26	428	428	425	426	52,000	852
1985-06-25	411	430	410	430	52,000	860
1985-06-24	411	411	407	410	38,000	820
1985-06-22	422	422	406	406	39,000	812
1985-06-21	416	416	407	407	28,000	814
1985-06-20	410	415	406	415	44,000	830
1985-06-19	406	406	406	406	27,000	812
1985-06-18	410	410	405	405	108,000	810
1985-06-17	408	415	408	408	44,000	816
1985-06-15	408	410	408	410	49,000	820
1985-06-14	410	410	405	405	107,000	810
1985-06-13	407	407	405	405	77,000	810
1985-06-12	411	411	407	408	55,000	816
1985-06-11	406	410	406	409	46,000	818
1985-06-10	410	412	409	409	54,000	818
1985-06-07	411	413	410	410	38,000	820
1985-06-06	415	415	410	410	43,000	820
1985-06-05	408	414	408	414	83,000	828
1985-06-04	405	412	405	407	120,000	814
1985-06-03	415	420	406	406	130,000	812
1985-06-01	421	421	418	418	89,000	836
1985-05-31	425	430	423	428	62,000	856
1985-05-30	423	430	423	429	83,000	858
1985-05-29	424	428	420	420	91,000	840
1985-05-28	430	430	425	429	66,000	858
1985-05-27	435	435	425	428	56,000	856
1985-05-25	437	437	430	430	28,000	860
1985-05-24	440	440	432	437	110,000	874
1985-05-23	442	443	432	435	134,000	870
1985-05-22	439	440	432	440	308,000	880
1985-05-21	420	425	420	425	53,000	850
1985-05-20	426	426	425	425	32,000	850
1985-05-18	423	435	423	428	118,000	856
1985-05-17	415	423	415	423	97,000	846
1985-05-16	417	420	416	420	40,000	840
1985-05-15	416	417	416	416	31,000	832
1985-05-14	417	419	415	419	39,000	838
1985-05-13	417	420	416	420	41,000	840
1985-05-10	416	420	416	417	50,000	834
1985-05-09	421	421	416	416	30,000	832
1985-05-08	427	430	415	415	32,000	830
1985-05-07	420	434	410	434	97,000	868
1985-05-04	434	435	426	427	56,000	854
1985-05-02	437	438	430	435	126,000	870
1985-05-01	420	433	420	433	73,000	866
1985-04-30	420	421	415	415	98,000	830
1985-04-27	414	415	409	415	68,000	830
1985-04-26	410	415	407	409	213,000	818
1985-04-25	409	411	409	410	49,000	820
1985-04-24	410	414	410	410	31,000	820
1985-04-23	411	411	410	410	32,000	820
1985-04-22	419	419	415	415	28,000	830
1985-04-20	406	410	406	409	29,000	818
1985-04-19	406	410	405	410	69,000	820
1985-04-18	417	417	405	409	45,000	818
1985-04-17	404	415	404	415	116,000	830
1985-04-16	418	425	412	413	77,000	826
1985-04-15	419	420	419	420	16,000	840
1985-04-12	420	422	418	419	55,000	838
1985-04-11	425	426	423	423	32,000	846
1985-04-10	434	434	426	426	46,000	852
1985-04-09	431	440	426	434	57,000	868
1985-04-08	436	436	433	433	35,000	866
1985-04-06	445	445	435	435	47,000	870
1985-04-05	449	450	443	447	174,000	894
1985-04-04	445	448	433	433	125,000	866
1985-04-03	442	450	435	445	286,000	890
1985-04-02	435	440	435	435	48,000	870
1985-04-01	432	437	430	430	43,000	860
1985-03-30	441	445	440	442	90,000	884
1985-03-29	433	440	433	440	163,000	880
1985-03-28	406	423	406	412	103,000	824
1985-03-27	411	411	402	405	219,000	810
1985-03-26	412	419	409	410	137,000	820
1985-03-25	416	419	411	411	100,000	822
1985-03-23	420	420	414	414	70,000	828
1985-03-22	425	425	418	418	165,000	836
1985-03-20	427	430	422	425	93,000	850
1985-03-19	425	427	425	427	36,000	854
1985-03-18	424	430	424	425	59,000	850
1985-03-16	424	426	422	424	81,000	848
1985-03-15	425	425	422	422	62,000	844
1985-03-14	430	430	420	430	101,000	860
1985-03-13	425	435	421	434	70,000	868
1985-03-12	435	435	420	425	159,000	850
1985-03-11	430	430	425	430	99,000	860
1985-03-08	440	445	425	431	267,000	862
1985-03-07	436	445	436	440	215,000	880
1985-03-06	460	460	432	432	230,000	864
1985-03-05	464	465	460	460	205,000	920
1985-03-04	457	460	455	458	142,000	916
1985-03-02	460	460	451	451	166,000	902
1985-03-01	462	475	462	462	576,000	924
1985-02-28	475	487	467	467	2,149,000	934
1985-02-27	440	469	436	469	1,456,000	938
1985-02-26	448	448	435	445	225,000	890
1985-02-25	426	447	426	442	156,000	884
1985-02-23	430	430	425	425	47,000	850
1985-02-22	430	439	422	430	126,000	860
1985-02-21	445	445	435	435	243,000	870
1985-02-20	456	457	435	435	828,000	870
1985-02-19	444	455	436	454	1,256,000	908
1985-02-18	422	438	420	438	203,000	876
1985-02-16	423	423	415	417	79,000	834
1985-02-15	437	445	428	428	595,000	856
1985-02-14	425	440	425	437	643,000	874
1985-02-13	408	424	406	420	253,000	840
1985-02-12	414	415	405	408	126,000	816
1985-02-08	400	410	400	409	56,000	818
1985-02-07	409	410	401	401	78,000	802
1985-02-06	402	404	388	391	68,000	782
1985-02-05	410	415	402	402	101,000	804
1985-02-04	400	410	396	410	133,000	820
1985-02-02	400	400	387	388	53,000	776
1985-02-01	405	409	400	400	111,000	800
1985-01-31	399	405	398	405	139,000	810
1985-01-30	397	398	397	398	47,000	796
1985-01-29	386	388	385	387	88,000	774
1985-01-28	389	390	387	387	108,000	774
1985-01-26	391	393	390	391	32,000	782
1985-01-25	394	394	393	393	55,000	786
1985-01-24	396	396	393	393	86,000	786
1985-01-23	397	400	396	396	42,000	792
1985-01-22	401	404	397	397	36,000	794
1985-01-21	401	401	396	399	49,000	798
1985-01-19	397	404	396	396	46,000	792
1985-01-18	408	408	400	400	69,000	800
1985-01-17	410	414	401	405	61,000	810
1985-01-16	398	410	398	410	112,000	820
1985-01-14	398	400	397	400	36,000	800
1985-01-11	399	399	388	390	65,000	780
1985-01-10	393	394	389	394	50,000	788
1985-01-09	399	402	390	390	79,000	780
1985-01-08	386	395	384	395	36,000	790
1985-01-07	383	386	382	384	42,000	768
1985-01-05	385	388	381	381	49,000	762
1985-01-04	386	387	386	386	38,000	772

分割・併合履歴： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株