5351 品川リフラクトリーズ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	640	640	620	626	63,000	1,252
1987-12-26	677	677	657	657	85,000	1,314
1987-12-25	670	679	656	657	59,000	1,314
1987-12-24	690	695	670	680	61,000	1,360
1987-12-23	699	699	681	694	85,000	1,388
1987-12-22	705	710	680	680	72,000	1,360
1987-12-21	690	720	690	700	103,000	1,400
1987-12-18	715	719	705	715	77,000	1,430
1987-12-17	730	730	716	716	51,000	1,432
1987-12-16	715	730	710	720	168,000	1,440
1987-12-15	739	760	725	725	504,000	1,450
1987-12-14	730	744	725	739	446,000	1,478
1987-12-11	684	699	679	690	133,000	1,380
1987-12-10	680	680	665	668	78,000	1,336
1987-12-09	675	675	661	661	61,000	1,322
1987-12-08	679	679	665	665	28,000	1,330
1987-12-07	662	667	660	660	28,000	1,320
1987-12-05	689	690	666	680	63,000	1,360
1987-12-04	691	700	680	685	382,000	1,370
1987-12-03	638	660	638	660	181,000	1,320
1987-12-02	640	657	631	635	79,000	1,270
1987-12-01	654	654	638	650	62,000	1,300
1987-11-30	654	654	645	654	253,000	1,308
1987-11-28	660	670	657	657	28,000	1,314
1987-11-27	670	684	654	684	76,000	1,368
1987-11-26	684	684	657	657	52,000	1,314
1987-11-25	670	680	664	664	67,000	1,328
1987-11-24	678	684	664	664	33,000	1,328
1987-11-20	653	690	653	684	110,000	1,368
1987-11-19	683	683	668	683	13,000	1,366
1987-11-18	660	695	660	685	59,000	1,370
1987-11-17	660	673	660	660	57,000	1,320
1987-11-16	652	700	630	700	58,000	1,400
1987-11-13	651	654	631	653	67,000	1,306
1987-11-12	654	654	615	615	80,000	1,230
1987-11-11	656	659	609	625	96,000	1,250
1987-11-10	675	675	636	636	47,000	1,272
1987-11-09	685	690	670	675	60,000	1,350
1987-11-07	680	690	678	678	31,000	1,356
1987-11-06	700	720	690	718	88,000	1,436
1987-11-05	713	713	678	700	66,000	1,400
1987-11-04	691	708	691	708	90,000	1,416
1987-11-02	705	714	689	689	172,000	1,378
1987-10-31	680	695	680	695	160,000	1,390
1987-10-30	683	683	671	680	101,000	1,360
1987-10-29	650	670	650	653	129,000	1,306
1987-10-28	691	713	670	670	172,000	1,340
1987-10-27	714	725	695	701	143,000	1,402
1987-10-26	720	731	650	685	265,000	1,370
1987-10-24	722	750	720	723	97,000	1,446
1987-10-23	717	772	710	752	364,000	1,504
1987-10-22	765	800	745	745	674,000	1,490
1987-10-21	718	775	700	764	938,000	1,528
1987-10-20	708	708	708	708	144,000	1,416
1987-10-19	800	831	800	808	494,000	1,616
1987-10-16	835	900	820	820	2,293,000	1,640
1987-10-15	760	850	760	839	2,009,000	1,678
1987-10-14	776	789	765	780	918,000	1,560
1987-10-13	780	818	754	765	1,940,000	1,530
1987-10-12	685	780	680	760	1,746,000	1,520
1987-10-09	710	720	682	685	428,000	1,370
1987-10-08	670	700	660	700	345,000	1,400
1987-10-07	637	670	637	670	312,000	1,340
1987-10-06	635	665	625	636	266,000	1,272
1987-10-05	621	624	613	615	135,000	1,230
1987-10-03	630	646	620	620	74,000	1,240
1987-10-02	617	629	616	616	74,000	1,232
1987-10-01	625	630	615	615	87,000	1,230
1987-09-30	620	626	616	625	38,000	1,250
1987-09-29	618	620	616	616	33,000	1,232
1987-09-28	635	639	611	616	155,000	1,232
1987-09-26	639	640	630	630	74,000	1,260
1987-09-25	648	649	630	649	102,000	1,298
1987-09-24	633	633	628	628	27,000	1,256
1987-09-22	644	644	625	628	97,000	1,256
1987-09-21	655	655	617	654	157,000	1,308
1987-09-18	639	639	620	635	100,000	1,270
1987-09-17	620	649	620	649	42,000	1,298
1987-09-16	650	650	626	650	64,000	1,300
1987-09-14	650	655	650	650	37,000	1,300
1987-09-11	625	653	625	653	36,000	1,306
1987-09-10	624	635	624	635	26,000	1,270
1987-09-09	621	640	621	623	93,000	1,246
1987-09-08	640	659	630	641	86,000	1,282
1987-09-07	652	652	640	640	78,000	1,280
1987-09-05	652	659	650	654	77,000	1,308
1987-09-04	659	665	655	659	136,000	1,318
1987-09-03	665	665	643	655	128,000	1,310
1987-09-02	654	660	654	660	111,000	1,320
1987-09-01	646	655	645	654	59,000	1,308
1987-08-31	657	657	645	646	62,000	1,292
1987-08-29	658	658	643	657	32,000	1,314
1987-08-28	640	660	640	645	166,000	1,290
1987-08-27	660	660	645	659	94,000	1,318
1987-08-26	665	665	639	660	95,000	1,320
1987-08-25	630	652	624	652	115,000	1,304
1987-08-24	660	660	640	640	44,000	1,280
1987-08-22	630	635	630	631	108,000	1,262
1987-08-21	649	650	640	640	104,000	1,280
1987-08-20	660	680	642	649	186,000	1,298
1987-08-19	630	664	630	664	84,000	1,328
1987-08-18	630	650	630	650	105,000	1,300
1987-08-17	646	646	640	640	97,000	1,280
1987-08-14	641	660	641	660	85,000	1,320
1987-08-13	650	664	650	664	34,000	1,328
1987-08-12	645	652	641	643	93,000	1,286
1987-08-11	660	680	660	665	138,000	1,330
1987-08-10	670	679	649	679	113,000	1,358
1987-08-07	633	670	633	670	222,000	1,340
1987-08-06	646	665	635	636	123,000	1,272
1987-08-05	660	661	641	641	167,000	1,282
1987-08-04	690	690	660	660	239,000	1,320
1987-08-03	708	708	690	690	190,000	1,380
1987-08-01	720	720	690	710	470,000	1,420
1987-07-31	680	710	671	710	441,000	1,420
1987-07-30	709	710	675	681	563,000	1,362
1987-07-29	710	720	692	705	2,663,000	1,410
1987-07-28	650	670	640	670	662,000	1,340
1987-07-27	660	665	636	636	302,000	1,272
1987-07-25	656	661	631	650	340,000	1,300
1987-07-24	660	690	649	656	2,340,000	1,312
1987-07-23	630	668	630	651	2,736,000	1,302
1987-07-22	610	641	602	630	1,107,000	1,260
1987-07-21	605	605	590	600	393,000	1,200
1987-07-20	610	610	576	595	312,000	1,190
1987-07-17	599	599	575	580	371,000	1,160
1987-07-16	620	620	582	583	551,000	1,166
1987-07-15	624	624	600	600	1,459,000	1,200
1987-07-14	560	630	560	609	2,487,000	1,218
1987-07-13	548	559	544	558	225,000	1,116
1987-07-10	540	548	538	538	105,000	1,076
1987-07-09	531	548	531	538	98,000	1,076
1987-07-08	540	550	521	540	108,000	1,080
1987-07-07	536	536	517	527	142,000	1,054
1987-07-06	531	531	516	516	53,000	1,032
1987-07-04	514	520	514	514	39,000	1,028
1987-07-03	521	530	514	514	84,000	1,028
1987-07-02	515	515	510	515	51,000	1,030
1987-07-01	500	501	495	500	72,000	1,000
1987-06-30	515	518	501	510	106,000	1,020
1987-06-29	518	519	513	515	67,000	1,030
1987-06-27	530	530	518	518	60,000	1,036
1987-06-26	523	535	523	530	109,000	1,060
1987-06-25	507	524	507	520	48,000	1,040
1987-06-24	515	520	505	506	133,000	1,012
1987-06-23	530	530	512	515	98,000	1,030
1987-06-22	532	540	530	531	60,000	1,062
1987-06-19	547	547	530	530	195,000	1,060
1987-06-18	560	560	536	537	82,000	1,074
1987-06-17	542	550	535	550	180,000	1,100
1987-06-16	565	565	542	542	143,000	1,084
1987-06-15	563	565	558	558	108,000	1,116
1987-06-12	561	570	556	556	123,000	1,112
1987-06-11	550	580	550	580	163,000	1,160
1987-06-10	559	560	550	554	184,000	1,108
1987-06-09	561	565	550	560	212,000	1,120
1987-06-08	570	584	550	580	242,000	1,160
1987-06-06	590	592	575	576	391,000	1,152
1987-06-05	565	588	550	587	583,000	1,174
1987-06-04	575	590	555	569	385,000	1,138
1987-06-03	567	580	537	570	790,000	1,140
1987-06-02	574	579	566	575	568,000	1,150
1987-06-01	615	619	584	589	2,661,000	1,178
1987-05-30	576	590	565	580	2,685,000	1,160
1987-05-29	490	535	490	526	2,108,000	1,052
1987-05-28	490	490	480	481	198,000	962
1987-05-27	500	500	485	491	394,000	982
1987-05-26	502	503	498	502	213,000	1,004
1987-05-25	490	508	490	496	369,000	992
1987-05-23	495	507	492	500	310,000	1,000
1987-05-22	510	510	480	495	521,000	990
1987-05-21	472	520	472	500	1,705,000	1,000
1987-05-20	475	480	461	463	436,000	926
1987-05-19	455	470	451	470	161,000	940
1987-05-18	475	475	460	463	189,000	926
1987-05-15	455	472	453	470	335,000	940
1987-05-14	432	445	430	445	59,000	890
1987-05-13	428	430	425	430	79,000	860
1987-05-12	441	441	436	438	50,000	876
1987-05-11	436	440	435	440	37,000	880
1987-05-08	432	447	432	441	63,000	882
1987-05-07	435	440	430	430	75,000	860
1987-05-06	440	444	435	435	66,000	870
1987-05-02	435	440	435	440	23,000	880
1987-05-01	438	441	438	441	77,000	882
1987-04-30	440	440	433	438	46,000	876
1987-04-28	421	430	415	430	39,000	860
1987-04-27	425	445	423	440	165,000	880
1987-04-25	425	425	421	425	31,000	850
1987-04-24	429	429	410	410	74,000	820
1987-04-23	419	420	419	419	45,000	838
1987-04-22	420	425	419	419	42,000	838
1987-04-21	419	419	417	419	22,000	838
1987-04-20	417	430	416	421	46,000	842
1987-04-17	420	425	420	425	41,000	850
1987-04-16	431	440	420	420	57,000	840
1987-04-15	425	431	425	431	31,000	862
1987-04-14	436	440	420	420	77,000	840
1987-04-13	435	445	435	435	69,000	870
1987-04-10	461	469	435	435	170,000	870
1987-04-09	464	490	463	466	748,000	932
1987-04-08	426	461	426	458	626,000	916
1987-04-07	420	425	420	423	188,000	846
1987-04-06	422	425	420	422	14,000	844
1987-04-04	405	425	405	425	47,000	850
1987-04-03	401	410	401	410	16,000	820
1987-04-02	399	411	399	411	53,000	822
1987-04-01	400	410	397	397	20,000	794
1987-03-31	403	408	395	395	34,000	790
1987-03-30	410	410	402	402	20,000	804
1987-03-28	406	406	401	405	76,000	810
1987-03-27	410	410	405	407	33,000	814
1987-03-26	410	410	405	410	25,000	820
1987-03-25	425	425	412	412	43,000	824
1987-03-24	418	425	415	425	28,000	850
1987-03-23	425	425	416	416	56,000	832
1987-03-20	404	406	404	405	35,000	810
1987-03-19	409	410	403	405	89,000	810
1987-03-18	408	415	405	406	71,000	812
1987-03-17	413	413	408	408	16,000	816
1987-03-16	405	420	405	418	26,000	836
1987-03-13	410	410	404	404	51,000	808
1987-03-12	415	415	403	403	29,000	806
1987-03-11	404	405	400	400	107,000	800
1987-03-10	405	410	404	404	38,000	808
1987-03-09	403	405	403	405	35,000	810
1987-03-07	412	415	408	408	34,000	816
1987-03-06	412	418	412	413	36,000	826
1987-03-05	407	418	407	417	61,000	834
1987-03-04	425	430	415	417	29,000	834
1987-03-03	423	423	415	415	38,000	830
1987-03-02	415	415	401	403	34,000	806
1987-02-28	420	425	417	425	29,000	850
1987-02-27	406	418	400	417	65,000	834
1987-02-26	412	412	405	408	40,000	816
1987-02-25	405	413	405	412	55,000	824
1987-02-24	410	414	407	410	89,000	820
1987-02-23	421	422	411	411	51,000	822
1987-02-20	437	437	425	426	61,000	852
1987-02-19	434	440	426	438	54,000	876
1987-02-18	421	429	421	422	31,000	844
1987-02-17	411	429	407	420	76,000	840
1987-02-16	411	416	407	407	38,000	814
1987-02-13	416	416	411	411	72,000	822
1987-02-12	416	417	415	415	29,000	830
1987-02-10	411	420	411	415	37,000	830
1987-02-09	422	425	410	410	56,000	820
1987-02-07	435	435	428	428	9,000	856
1987-02-06	439	439	430	430	46,000	860
1987-02-05	426	439	426	435	96,000	870
1987-02-04	430	431	430	430	17,000	860
1987-02-03	440	442	422	425	58,000	850
1987-02-02	450	450	440	442	61,000	884
1987-01-31	449	455	437	437	80,000	874
1987-01-30	459	460	450	450	100,000	900
1987-01-29	451	459	445	459	112,000	918
1987-01-28	468	468	452	452	191,000	904
1987-01-27	445	470	444	470	465,000	940
1987-01-26	443	445	441	443	150,000	886
1987-01-24	437	439	430	431	84,000	862
1987-01-23	440	442	430	430	77,000	860
1987-01-22	439	448	431	440	226,000	880
1987-01-21	425	441	425	440	230,000	880
1987-01-20	419	425	419	425	88,000	850
1987-01-19	416	423	416	421	151,000	842
1987-01-16	409	430	409	425	200,000	850
1987-01-14	400	410	400	402	182,000	804
1987-01-13	400	409	400	403	56,000	806
1987-01-12	414	414	400	400	45,000	800
1987-01-09	390	410	390	410	119,000	820
1987-01-08	386	388	385	385	82,000	770
1987-01-07	400	419	395	395	81,000	790
1987-01-06	399	399	399	399	14,000	798
1987-01-05	399	399	391	399	29,000	798

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