5351 品川リフラクトリーズ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	391	391	391	391	83,000	782
1986-12-26	400	410	400	410	28,000	820
1986-12-25	404	405	400	400	81,000	800
1986-12-24	414	414	401	403	65,000	806
1986-12-23	415	416	414	414	60,000	828
1986-12-22	410	413	410	413	27,000	826
1986-12-19	405	416	405	410	104,000	820
1986-12-18	402	406	400	400	68,000	800
1986-12-17	415	418	402	402	147,000	804
1986-12-16	416	420	415	418	81,000	836
1986-12-15	422	425	415	421	42,000	842
1986-12-12	414	416	412	412	176,000	824
1986-12-11	425	430	410	418	158,000	836
1986-12-10	405	420	403	420	429,000	840
1986-12-09	405	410	401	403	194,000	806
1986-12-08	400	410	400	410	44,000	820
1986-12-06	400	405	400	400	48,000	800
1986-12-05	413	414	395	400	123,000	800
1986-12-04	421	421	415	415	88,000	830
1986-12-03	420	421	420	421	81,000	842
1986-12-02	422	435	420	435	28,000	870
1986-12-01	420	442	420	421	56,000	842
1986-11-29	430	430	420	420	14,000	840
1986-11-28	440	441	436	436	52,000	872
1986-11-27	444	444	430	430	12,000	860
1986-11-26	435	440	435	436	66,000	872
1986-11-25	435	440	435	435	130,000	870
1986-11-22	435	436	435	435	93,000	870
1986-11-21	425	436	425	436	20,000	872
1986-11-20	440	440	425	425	53,000	850
1986-11-19	436	437	425	437	74,000	874
1986-11-18	435	440	435	435	62,000	870
1986-11-17	444	444	430	430	95,000	860
1986-11-14	430	449	429	445	299,000	890
1986-11-13	419	422	410	415	72,000	830
1986-11-12	406	425	405	420	109,000	840
1986-11-11	395	410	395	405	56,000	810
1986-11-10	376	395	375	395	46,000	790
1986-11-07	377	377	377	377	4,000	754
1986-11-06	372	382	372	382	9,000	764
1986-11-05	371	376	371	372	11,000	744
1986-11-04	380	380	370	370	6,000	740
1986-11-01	380	380	380	380	11,000	760
1986-10-31	379	380	379	380	81,000	760
1986-10-30	395	395	395	395	17,000	790
1986-10-29	367	370	365	370	19,000	740
1986-10-28	362	362	362	362	1,000	724
1986-10-27	361	362	361	362	11,000	724
1986-10-25	361	362	361	361	64,000	722
1986-10-24	351	351	351	351	17,000	702
1986-10-23	333	341	333	341	20,000	682
1986-10-22	335	335	332	332	14,000	664
1986-10-21	340	340	330	330	23,000	660
1986-10-20	350	350	344	350	17,000	700
1986-10-17	370	370	350	350	23,000	700
1986-10-16	374	375	370	370	20,000	740
1986-10-15	382	382	375	375	20,000	750
1986-10-14	381	383	380	381	12,000	762
1986-10-13	380	380	376	380	14,000	760
1986-10-08	381	381	375	375	13,000	750
1986-10-07	390	390	386	390	11,000	780
1986-10-06	386	386	386	386	8,000	772
1986-10-04	376	385	371	381	15,000	762
1986-10-03	370	375	370	375	11,000	750
1986-10-02	370	380	370	370	56,000	740
1986-10-01	380	380	373	373	35,000	746
1986-09-30	390	390	376	376	44,000	752
1986-09-29	386	390	380	390	26,000	780
1986-09-27	388	391	388	391	17,000	782
1986-09-26	410	410	409	409	27,000	818
1986-09-25	430	430	410	410	50,000	820
1986-09-24	388	420	388	420	38,000	840
1986-09-22	398	405	390	390	34,000	780
1986-09-19	400	400	395	399	30,000	798
1986-09-18	390	405	390	391	38,000	782
1986-09-17	390	400	390	391	36,000	782
1986-09-16	386	400	386	390	41,000	780
1986-09-12	399	399	371	371	187,000	742
1986-09-11	410	411	400	400	59,000	800
1986-09-10	421	421	411	415	11,000	830
1986-09-09	415	421	415	421	25,000	842
1986-09-08	425	426	420	420	48,000	840
1986-09-06	425	425	425	425	26,000	850
1986-09-05	428	428	426	426	30,000	852
1986-09-04	426	430	426	430	17,000	860
1986-09-03	430	430	426	427	15,000	854
1986-09-02	425	425	425	425	6,000	850
1986-09-01	425	430	425	430	47,000	860
1986-08-30	424	426	424	424	29,000	848
1986-08-29	425	430	424	425	28,000	850
1986-08-28	423	430	422	422	56,000	844
1986-08-27	430	430	425	425	36,000	850
1986-08-26	422	431	420	421	66,000	842
1986-08-25	425	430	420	420	64,000	840
1986-08-23	434	436	430	430	17,000	860
1986-08-22	449	449	421	421	25,000	842
1986-08-21	448	450	430	450	136,000	900
1986-08-20	445	445	415	415	72,000	830
1986-08-19	468	468	445	450	43,000	900
1986-08-18	468	468	468	468	31,000	936
1986-08-15	469	470	465	465	72,000	930
1986-08-14	465	481	465	479	55,000	958
1986-08-13	465	465	456	456	128,000	912
1986-08-12	447	455	447	455	26,000	910
1986-08-11	440	450	440	446	48,000	892
1986-08-08	451	452	440	440	52,000	880
1986-08-07	456	456	450	450	59,000	900
1986-08-06	466	466	455	456	23,000	912
1986-08-05	470	470	465	465	27,000	930
1986-08-04	451	468	451	465	34,000	930
1986-08-02	455	461	453	455	17,000	910
1986-08-01	470	470	445	457	119,000	914
1986-07-31	480	484	470	470	67,000	940
1986-07-30	485	485	480	482	53,000	964
1986-07-29	500	500	481	486	89,000	972
1986-07-28	508	515	501	501	100,000	1,002
1986-07-26	510	510	506	507	47,000	1,014
1986-07-25	512	512	506	506	68,000	1,012
1986-07-24	519	538	506	506	201,000	1,012
1986-07-23	525	525	511	519	118,000	1,038
1986-07-22	503	524	503	510	98,000	1,020
1986-07-21	549	550	519	525	218,000	1,050
1986-07-19	546	550	542	550	255,000	1,100
1986-07-18	528	550	528	546	405,000	1,092
1986-07-17	528	537	521	530	274,000	1,060
1986-07-16	559	559	525	527	1,216,000	1,054
1986-07-15	525	546	520	543	1,611,000	1,086
1986-07-14	517	520	508	515	535,000	1,030
1986-07-11	485	519	484	507	496,000	1,014
1986-07-10	489	490	481	483	101,000	966
1986-07-09	485	490	481	481	174,000	962
1986-07-08	490	490	470	470	113,000	940
1986-07-07	500	500	490	490	125,000	980
1986-07-05	500	505	495	500	48,000	1,000
1986-07-04	515	520	503	510	306,000	1,020
1986-07-03	500	515	495	508	510,000	1,016
1986-07-02	503	503	495	495	155,000	990
1986-07-01	507	510	490	490	348,000	980
1986-06-30	499	509	495	507	302,000	1,014
1986-06-28	480	495	480	495	123,000	990
1986-06-27	486	486	475	475	92,000	950
1986-06-26	489	490	476	490	99,000	980
1986-06-25	480	489	475	489	128,000	978
1986-06-24	472	480	470	471	139,000	942
1986-06-23	480	480	471	471	98,000	942
1986-06-21	495	499	485	485	85,000	970
1986-06-20	495	500	490	490	273,000	980
1986-06-19	470	490	470	480	236,000	960
1986-06-18	471	475	461	473	174,000	946
1986-06-17	480	482	470	471	157,000	942
1986-06-16	480	490	480	489	148,000	978
1986-06-13	494	494	480	480	266,000	960
1986-06-12	500	504	480	490	392,000	980
1986-06-11	519	520	498	499	1,006,000	998
1986-06-10	480	527	470	510	3,217,000	1,020
1986-06-09	469	480	468	480	1,030,000	960
1986-06-07	455	465	452	465	353,000	930
1986-06-06	459	460	447	455	302,000	910
1986-06-05	451	464	448	455	1,312,000	910
1986-06-04	439	439	435	436	32,000	872
1986-06-03	440	441	435	435	153,000	870
1986-06-02	435	441	431	440	134,000	880
1986-05-31	430	431	430	430	25,000	860
1986-05-30	430	431	425	430	29,000	860
1986-05-29	437	440	423	425	44,000	850
1986-05-28	443	443	437	439	111,000	878
1986-05-27	440	444	436	439	161,000	878
1986-05-26	440	442	429	440	130,000	880
1986-05-24	420	430	415	430	93,000	860
1986-05-23	430	430	422	422	115,000	844
1986-05-22	441	441	421	430	197,000	860
1986-05-21	437	440	435	438	322,000	876
1986-05-20	427	438	425	432	226,000	864
1986-05-19	420	424	418	424	107,000	848
1986-05-17	410	410	410	410	18,000	820
1986-05-16	420	427	420	420	120,000	840
1986-05-15	415	420	407	407	98,000	814
1986-05-14	419	419	408	415	57,000	830
1986-05-13	406	420	406	420	49,000	840
1986-05-12	404	420	404	405	46,000	810
1986-05-09	408	411	405	405	16,000	810
1986-05-08	404	408	404	408	42,000	816
1986-05-07	402	404	402	404	30,000	808
1986-05-06	400	421	400	421	27,000	842
1986-05-02	401	402	400	401	16,000	802
1986-05-01	403	403	400	400	27,000	800
1986-04-30	403	410	403	403	6,000	806
1986-04-28	406	406	403	403	19,000	806
1986-04-26	402	402	401	401	108,000	802
1986-04-25	402	405	401	405	21,000	810
1986-04-24	405	406	402	402	28,000	804
1986-04-23	415	415	405	405	40,000	810
1986-04-22	409	411	405	405	45,000	810
1986-04-21	423	423	411	411	50,000	822
1986-04-19	423	423	412	412	24,000	824
1986-04-18	430	430	418	418	112,000	836
1986-04-17	402	420	401	420	167,000	840
1986-04-16	405	405	401	401	22,000	802
1986-04-15	414	419	398	400	27,000	800
1986-04-14	415	415	391	391	89,000	782
1986-04-11	419	419	400	405	79,000	810
1986-04-10	395	419	395	419	50,000	838
1986-04-09	410	410	395	400	12,000	800
1986-04-08	395	410	395	410	7,000	820
1986-04-07	395	395	391	395	24,000	790
1986-04-05	396	396	395	395	16,000	790
1986-04-04	401	402	396	396	38,000	792
1986-04-03	420	420	398	398	60,000	796
1986-04-02	410	415	410	415	64,000	830
1986-04-01	401	419	401	410	114,000	820
1986-03-31	396	417	396	407	74,000	814
1986-03-29	400	400	395	395	31,000	790
1986-03-28	390	390	385	390	50,000	780
1986-03-27	390	390	381	385	89,000	770
1986-03-26	391	400	391	395	55,000	790
1986-03-25	406	406	390	390	66,000	780
1986-03-24	410	410	401	401	39,000	802
1986-03-22	411	411	406	406	60,000	812
1986-03-20	420	420	415	415	81,000	830
1986-03-19	420	420	411	420	137,000	840
1986-03-18	417	417	410	415	99,000	830
1986-03-17	420	424	416	416	87,000	832
1986-03-15	415	420	415	415	25,000	830
1986-03-14	420	425	407	407	122,000	814
1986-03-13	410	415	406	415	49,000	830
1986-03-12	410	411	406	406	81,000	812
1986-03-11	413	418	408	408	32,000	816
1986-03-10	407	420	407	418	23,000	836
1986-03-07	415	415	405	405	69,000	810
1986-03-06	405	415	403	415	26,000	830
1986-03-05	402	410	401	410	91,000	820
1986-03-04	401	413	401	407	56,000	814
1986-03-03	410	419	410	410	77,000	820
1986-03-01	411	413	410	411	23,000	822
1986-02-28	411	411	410	411	100,000	822
1986-02-27	420	420	410	420	72,000	840
1986-02-26	420	420	415	415	78,000	830
1986-02-25	426	430	410	410	64,000	820
1986-02-24	424	430	423	426	67,000	852
1986-02-22	427	430	419	419	165,000	838
1986-02-21	435	436	426	429	138,000	858
1986-02-20	448	450	425	426	318,000	852
1986-02-19	450	455	445	445	765,000	890
1986-02-18	445	465	442	445	1,518,000	890
1986-02-17	430	440	425	440	680,000	880
1986-02-15	414	420	414	420	182,000	840
1986-02-14	413	414	408	410	161,000	820
1986-02-13	409	414	408	412	91,000	824
1986-02-12	407	415	406	408	40,000	816
1986-02-10	413	413	402	404	52,000	808
1986-02-07	410	415	405	413	141,000	826
1986-02-06	403	415	403	410	131,000	820
1986-02-05	404	405	401	403	43,000	806
1986-02-04	419	419	401	410	151,000	820
1986-02-03	398	420	395	415	331,000	830
1986-01-31	400	400	391	400	103,000	800
1986-01-30	395	395	388	390	79,000	780
1986-01-29	373	405	373	405	137,000	810
1986-01-28	371	372	371	372	24,000	744
1986-01-27	375	375	371	371	6,000	742
1986-01-25	373	379	370	370	16,000	740
1986-01-24	375	375	369	369	51,000	738
1986-01-23	380	380	371	371	108,000	742
1986-01-22	376	380	374	380	48,000	760
1986-01-21	375	375	373	375	33,000	750
1986-01-20	380	380	373	373	10,000	746
1986-01-18	373	373	371	373	30,000	746
1986-01-17	374	374	370	371	24,000	742
1986-01-16	371	374	371	374	3,000	748
1986-01-14	380	380	370	370	52,000	740
1986-01-13	363	385	363	380	63,000	760
1986-01-10	365	370	365	365	24,000	730
1986-01-09	370	370	365	365	68,000	730
1986-01-08	367	370	366	366	22,000	732
1986-01-07	366	366	365	365	23,000	730
1986-01-06	372	374	368	370	22,000	740
1986-01-04	370	370	370	370	9,000	740

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