5351 品川リフラクトリーズ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 734 | 740 | 709 | 709 | 132,000 | 1,418 |
| 1992-12-29 | 735 | 742 | 735 | 740 | 125,000 | 1,480 |
| 1992-12-28 | 770 | 770 | 753 | 753 | 95,000 | 1,506 |
| 1992-12-25 | 753 | 775 | 753 | 767 | 164,000 | 1,534 |
| 1992-12-24 | 753 | 768 | 752 | 753 | 89,000 | 1,506 |
| 1992-12-22 | 740 | 752 | 736 | 752 | 153,000 | 1,504 |
| 1992-12-21 | 769 | 769 | 742 | 742 | 83,000 | 1,484 |
| 1992-12-18 | 768 | 768 | 753 | 768 | 96,000 | 1,536 |
| 1992-12-17 | 740 | 770 | 740 | 767 | 141,000 | 1,534 |
| 1992-12-16 | 770 | 770 | 736 | 740 | 153,000 | 1,480 |
| 1992-12-15 | 740 | 770 | 740 | 770 | 102,000 | 1,540 |
| 1992-12-14 | 755 | 755 | 740 | 750 | 84,000 | 1,500 |
| 1992-12-11 | 780 | 780 | 755 | 756 | 917,000 | 1,512 |
| 1992-12-10 | 783 | 790 | 760 | 760 | 265,000 | 1,520 |
| 1992-12-09 | 779 | 785 | 772 | 778 | 89,000 | 1,556 |
| 1992-12-08 | 760 | 770 | 750 | 751 | 76,000 | 1,502 |
| 1992-12-07 | 759 | 760 | 740 | 740 | 48,000 | 1,480 |
| 1992-12-04 | 745 | 759 | 735 | 759 | 155,000 | 1,518 |
| 1992-12-03 | 780 | 788 | 745 | 753 | 91,000 | 1,506 |
| 1992-12-02 | 779 | 790 | 760 | 790 | 75,000 | 1,580 |
| 1992-12-01 | 796 | 800 | 790 | 790 | 87,000 | 1,580 |
| 1992-11-30 | 800 | 800 | 792 | 796 | 91,000 | 1,592 |
| 1992-11-27 | 779 | 795 | 778 | 790 | 164,000 | 1,580 |
| 1992-11-26 | 761 | 787 | 761 | 785 | 174,000 | 1,570 |
| 1992-11-25 | 752 | 760 | 743 | 760 | 89,000 | 1,520 |
| 1992-11-24 | 749 | 757 | 745 | 752 | 102,000 | 1,504 |
| 1992-11-20 | 711 | 760 | 710 | 759 | 241,000 | 1,518 |
| 1992-11-19 | 719 | 725 | 701 | 701 | 249,000 | 1,402 |
| 1992-11-18 | 666 | 720 | 666 | 719 | 360,000 | 1,438 |
| 1992-11-17 | 679 | 679 | 666 | 666 | 165,000 | 1,332 |
| 1992-11-16 | 680 | 689 | 680 | 680 | 98,000 | 1,360 |
| 1992-11-13 | 709 | 709 | 680 | 700 | 688,000 | 1,400 |
| 1992-11-12 | 704 | 710 | 665 | 710 | 184,000 | 1,420 |
| 1992-11-11 | 724 | 738 | 703 | 703 | 187,000 | 1,406 |
| 1992-11-10 | 749 | 749 | 722 | 724 | 113,000 | 1,448 |
| 1992-11-09 | 760 | 760 | 738 | 739 | 84,000 | 1,478 |
| 1992-11-06 | 772 | 772 | 760 | 760 | 190,000 | 1,520 |
| 1992-11-05 | 757 | 772 | 757 | 772 | 106,000 | 1,544 |
| 1992-11-04 | 739 | 760 | 739 | 760 | 46,000 | 1,520 |
| 1992-11-02 | 720 | 738 | 720 | 738 | 66,000 | 1,476 |
| 1992-10-30 | 735 | 735 | 725 | 725 | 156,000 | 1,450 |
| 1992-10-29 | 747 | 755 | 738 | 740 | 81,000 | 1,480 |
| 1992-10-28 | 780 | 780 | 767 | 767 | 138,000 | 1,534 |
| 1992-10-27 | 764 | 775 | 764 | 772 | 115,000 | 1,544 |
| 1992-10-26 | 760 | 769 | 753 | 763 | 83,000 | 1,526 |
| 1992-10-23 | 734 | 753 | 733 | 753 | 95,000 | 1,506 |
| 1992-10-22 | 739 | 754 | 731 | 731 | 274,000 | 1,462 |
| 1992-10-21 | 737 | 760 | 734 | 749 | 202,000 | 1,498 |
| 1992-10-20 | 752 | 752 | 736 | 736 | 193,000 | 1,472 |
| 1992-10-19 | 756 | 777 | 740 | 742 | 239,000 | 1,484 |
| 1992-10-16 | 794 | 794 | 760 | 768 | 194,000 | 1,536 |
| 1992-10-15 | 756 | 794 | 756 | 794 | 115,000 | 1,588 |
| 1992-10-14 | 795 | 795 | 760 | 760 | 174,000 | 1,520 |
| 1992-10-13 | 780 | 788 | 780 | 785 | 138,000 | 1,570 |
| 1992-10-12 | 750 | 765 | 741 | 765 | 175,000 | 1,530 |
| 1992-10-09 | 761 | 762 | 740 | 740 | 1,330,000 | 1,480 |
| 1992-10-08 | 746 | 771 | 746 | 771 | 145,000 | 1,542 |
| 1992-10-07 | 779 | 788 | 761 | 761 | 186,000 | 1,522 |
| 1992-10-06 | 744 | 770 | 744 | 770 | 227,000 | 1,540 |
| 1992-10-05 | 774 | 776 | 760 | 764 | 250,000 | 1,528 |
| 1992-10-02 | 785 | 809 | 776 | 809 | 119,000 | 1,618 |
| 1992-10-01 | 788 | 801 | 774 | 775 | 272,000 | 1,550 |
| 1992-09-30 | 811 | 817 | 790 | 791 | 182,000 | 1,582 |
| 1992-09-29 | 822 | 825 | 790 | 791 | 196,000 | 1,582 |
| 1992-09-28 | 830 | 830 | 815 | 822 | 358,000 | 1,644 |
| 1992-09-25 | 800 | 817 | 795 | 800 | 217,000 | 1,600 |
| 1992-09-24 | 809 | 818 | 795 | 795 | 252,000 | 1,590 |
| 1992-09-22 | 791 | 807 | 780 | 783 | 184,000 | 1,566 |
| 1992-09-21 | 808 | 810 | 777 | 782 | 212,000 | 1,564 |
| 1992-09-18 | 790 | 798 | 762 | 798 | 190,000 | 1,596 |
| 1992-09-17 | 751 | 790 | 751 | 776 | 178,000 | 1,552 |
| 1992-09-16 | 793 | 793 | 771 | 771 | 239,000 | 1,542 |
| 1992-09-14 | 806 | 818 | 791 | 793 | 160,000 | 1,586 |
| 1992-09-11 | 820 | 830 | 786 | 786 | 1,335,000 | 1,572 |
| 1992-09-10 | 820 | 840 | 817 | 830 | 677,000 | 1,660 |
| 1992-09-09 | 755 | 820 | 755 | 820 | 319,000 | 1,640 |
| 1992-09-08 | 774 | 790 | 753 | 755 | 303,000 | 1,510 |
| 1992-09-07 | 790 | 815 | 775 | 776 | 207,000 | 1,552 |
| 1992-09-04 | 800 | 805 | 781 | 790 | 527,000 | 1,580 |
| 1992-09-03 | 749 | 810 | 720 | 810 | 442,000 | 1,620 |
| 1992-09-02 | 786 | 791 | 750 | 750 | 584,000 | 1,500 |
| 1992-09-01 | 749 | 804 | 740 | 786 | 1,251,000 | 1,572 |
| 1992-08-31 | 675 | 710 | 671 | 709 | 611,000 | 1,418 |
| 1992-08-28 | 620 | 669 | 620 | 665 | 541,000 | 1,330 |
| 1992-08-27 | 618 | 640 | 610 | 639 | 400,000 | 1,278 |
| 1992-08-26 | 577 | 612 | 577 | 588 | 191,000 | 1,176 |
| 1992-08-25 | 577 | 630 | 577 | 577 | 234,000 | 1,154 |
| 1992-08-24 | 590 | 634 | 571 | 617 | 300,000 | 1,234 |
| 1992-08-21 | 580 | 594 | 551 | 580 | 340,000 | 1,160 |
| 1992-08-20 | 530 | 575 | 530 | 571 | 179,000 | 1,142 |
| 1992-08-19 | 521 | 549 | 518 | 530 | 158,000 | 1,060 |
| 1992-08-18 | 545 | 545 | 524 | 524 | 220,000 | 1,048 |
| 1992-08-17 | 548 | 559 | 542 | 550 | 102,000 | 1,100 |
| 1992-08-14 | 520 | 535 | 520 | 528 | 664,000 | 1,056 |
| 1992-08-13 | 555 | 555 | 527 | 530 | 173,000 | 1,060 |
| 1992-08-12 | 550 | 550 | 514 | 535 | 230,000 | 1,070 |
| 1992-08-11 | 560 | 560 | 548 | 548 | 181,000 | 1,096 |
| 1992-08-10 | 575 | 575 | 531 | 555 | 279,000 | 1,110 |
| 1992-08-07 | 592 | 598 | 565 | 582 | 175,000 | 1,164 |
| 1992-08-06 | 600 | 604 | 579 | 597 | 118,000 | 1,194 |
| 1992-08-05 | 604 | 610 | 580 | 580 | 177,000 | 1,160 |
| 1992-08-04 | 590 | 616 | 590 | 590 | 169,000 | 1,180 |
| 1992-08-03 | 597 | 620 | 590 | 598 | 113,000 | 1,196 |
| 1992-07-31 | 570 | 605 | 570 | 598 | 238,000 | 1,196 |
| 1992-07-30 | 580 | 586 | 570 | 586 | 128,000 | 1,172 |
| 1992-07-29 | 579 | 579 | 550 | 550 | 231,000 | 1,100 |
| 1992-07-28 | 558 | 570 | 557 | 569 | 117,000 | 1,138 |
| 1992-07-27 | 600 | 600 | 545 | 558 | 387,000 | 1,116 |
| 1992-07-24 | 585 | 590 | 566 | 566 | 284,000 | 1,132 |
| 1992-07-23 | 570 | 618 | 570 | 594 | 231,000 | 1,188 |
| 1992-07-22 | 634 | 634 | 576 | 580 | 383,000 | 1,160 |
| 1992-07-21 | 621 | 640 | 605 | 625 | 410,000 | 1,250 |
| 1992-07-20 | 637 | 637 | 625 | 630 | 254,000 | 1,260 |
| 1992-07-17 | 645 | 654 | 640 | 645 | 211,000 | 1,290 |
| 1992-07-16 | 653 | 653 | 640 | 653 | 65,000 | 1,306 |
| 1992-07-15 | 666 | 670 | 649 | 649 | 135,000 | 1,298 |
| 1992-07-14 | 657 | 669 | 646 | 646 | 159,000 | 1,292 |
| 1992-07-13 | 625 | 659 | 620 | 656 | 191,000 | 1,312 |
| 1992-07-10 | 660 | 660 | 620 | 625 | 530,000 | 1,250 |
| 1992-07-09 | 633 | 655 | 633 | 650 | 163,000 | 1,300 |
| 1992-07-08 | 631 | 640 | 620 | 635 | 157,000 | 1,270 |
| 1992-07-07 | 643 | 650 | 632 | 645 | 118,000 | 1,290 |
| 1992-07-06 | 645 | 646 | 640 | 640 | 94,000 | 1,280 |
| 1992-07-03 | 650 | 660 | 640 | 642 | 232,000 | 1,284 |
| 1992-07-02 | 627 | 661 | 625 | 645 | 215,000 | 1,290 |
| 1992-07-01 | 592 | 617 | 570 | 617 | 268,000 | 1,234 |
| 1992-06-30 | 600 | 605 | 591 | 600 | 343,000 | 1,200 |
| 1992-06-29 | 610 | 610 | 596 | 597 | 152,000 | 1,194 |
| 1992-06-26 | 632 | 632 | 611 | 613 | 280,000 | 1,226 |
| 1992-06-25 | 622 | 635 | 613 | 626 | 244,000 | 1,252 |
| 1992-06-24 | 649 | 650 | 611 | 613 | 237,000 | 1,226 |
| 1992-06-23 | 645 | 652 | 612 | 640 | 148,000 | 1,280 |
| 1992-06-22 | 677 | 677 | 625 | 635 | 338,000 | 1,270 |
| 1992-06-19 | 668 | 668 | 651 | 667 | 197,000 | 1,334 |
| 1992-06-18 | 642 | 676 | 640 | 648 | 410,000 | 1,296 |
| 1992-06-17 | 685 | 704 | 661 | 670 | 333,000 | 1,340 |
| 1992-06-16 | 720 | 721 | 705 | 705 | 201,000 | 1,410 |
| 1992-06-15 | 730 | 735 | 710 | 711 | 309,000 | 1,422 |
| 1992-06-12 | 766 | 781 | 750 | 750 | 2,056,000 | 1,500 |
| 1992-06-11 | 752 | 770 | 750 | 755 | 194,000 | 1,510 |
| 1992-06-10 | 771 | 797 | 743 | 750 | 204,000 | 1,500 |
| 1992-06-09 | 740 | 765 | 734 | 765 | 64,000 | 1,530 |
| 1992-06-08 | 750 | 750 | 721 | 731 | 246,000 | 1,462 |
| 1992-06-05 | 764 | 764 | 750 | 750 | 150,000 | 1,500 |
| 1992-06-04 | 765 | 776 | 760 | 763 | 184,000 | 1,526 |
| 1992-06-03 | 800 | 800 | 772 | 772 | 97,000 | 1,544 |
| 1992-06-02 | 785 | 792 | 762 | 791 | 115,000 | 1,582 |
| 1992-06-01 | 820 | 820 | 782 | 782 | 111,000 | 1,564 |
| 1992-05-29 | 779 | 805 | 779 | 795 | 139,000 | 1,590 |
| 1992-05-28 | 770 | 781 | 763 | 775 | 206,000 | 1,550 |
| 1992-05-27 | 815 | 817 | 760 | 780 | 431,000 | 1,560 |
| 1992-05-26 | 838 | 845 | 825 | 825 | 154,000 | 1,650 |
| 1992-05-25 | 835 | 843 | 835 | 838 | 119,000 | 1,676 |
| 1992-05-22 | 847 | 847 | 826 | 826 | 190,000 | 1,652 |
| 1992-05-21 | 830 | 865 | 830 | 856 | 303,000 | 1,712 |
| 1992-05-20 | 859 | 859 | 830 | 830 | 201,000 | 1,660 |
| 1992-05-19 | 845 | 869 | 845 | 859 | 264,000 | 1,718 |
| 1992-05-18 | 800 | 839 | 791 | 835 | 250,000 | 1,670 |
| 1992-05-15 | 825 | 825 | 781 | 781 | 375,000 | 1,562 |
| 1992-05-14 | 819 | 836 | 810 | 820 | 258,000 | 1,640 |
| 1992-05-13 | 780 | 810 | 770 | 809 | 177,000 | 1,618 |
| 1992-05-12 | 782 | 810 | 770 | 790 | 361,000 | 1,580 |
| 1992-05-11 | 782 | 784 | 762 | 772 | 205,000 | 1,544 |
| 1992-05-08 | 745 | 759 | 740 | 742 | 390,000 | 1,484 |
| 1992-05-07 | 709 | 755 | 685 | 755 | 309,000 | 1,510 |
| 1992-05-06 | 675 | 717 | 675 | 710 | 276,000 | 1,420 |
| 1992-05-01 | 650 | 670 | 650 | 655 | 174,000 | 1,310 |
| 1992-04-30 | 677 | 680 | 650 | 652 | 239,000 | 1,304 |
| 1992-04-28 | 670 | 685 | 660 | 680 | 75,000 | 1,360 |
| 1992-04-27 | 683 | 690 | 660 | 680 | 148,000 | 1,360 |
| 1992-04-24 | 681 | 690 | 650 | 680 | 267,000 | 1,360 |
| 1992-04-23 | 664 | 680 | 652 | 671 | 287,000 | 1,342 |
| 1992-04-22 | 696 | 696 | 629 | 665 | 468,000 | 1,330 |
| 1992-04-21 | 740 | 745 | 675 | 676 | 510,000 | 1,352 |
| 1992-04-20 | 779 | 779 | 750 | 753 | 220,000 | 1,506 |
| 1992-04-17 | 791 | 795 | 765 | 770 | 199,000 | 1,540 |
| 1992-04-16 | 811 | 816 | 781 | 795 | 249,000 | 1,590 |
| 1992-04-15 | 825 | 829 | 800 | 801 | 250,000 | 1,602 |
| 1992-04-14 | 770 | 790 | 743 | 775 | 282,000 | 1,550 |
| 1992-04-13 | 776 | 810 | 760 | 760 | 427,000 | 1,520 |
| 1992-04-10 | 760 | 785 | 760 | 765 | 252,000 | 1,530 |
| 1992-04-09 | 740 | 780 | 724 | 724 | 490,000 | 1,448 |
| 1992-04-08 | 808 | 815 | 743 | 744 | 448,000 | 1,488 |
| 1992-04-07 | 901 | 903 | 843 | 843 | 205,000 | 1,686 |
| 1992-04-06 | 926 | 927 | 900 | 901 | 130,000 | 1,802 |
| 1992-04-03 | 902 | 924 | 876 | 924 | 310,000 | 1,848 |
| 1992-04-02 | 930 | 948 | 876 | 898 | 598,000 | 1,796 |
| 1992-04-01 | 951 | 960 | 923 | 931 | 318,000 | 1,862 |
| 1992-03-31 | 994 | 994 | 960 | 960 | 344,000 | 1,920 |
| 1992-03-30 | 980 | 1,000 | 950 | 974 | 260,000 | 1,948 |
| 1992-03-27 | 1,050 | 1,050 | 979 | 1,000 | 603,000 | 2,000 |
| 1992-03-26 | 1,170 | 1,170 | 1,070 | 1,070 | 362,000 | 2,140 |
| 1992-03-25 | 1,120 | 1,180 | 1,090 | 1,170 | 543,000 | 2,340 |
| 1992-03-24 | 1,210 | 1,210 | 1,110 | 1,110 | 383,000 | 2,220 |
| 1992-03-23 | 1,300 | 1,300 | 1,200 | 1,230 | 281,000 | 2,460 |
| 1992-03-19 | 1,280 | 1,310 | 1,240 | 1,310 | 393,000 | 2,620 |
| 1992-03-18 | 1,250 | 1,280 | 1,210 | 1,280 | 256,000 | 2,560 |
| 1992-03-17 | 1,200 | 1,260 | 1,200 | 1,250 | 263,000 | 2,500 |
| 1992-03-16 | 1,260 | 1,270 | 1,210 | 1,210 | 248,000 | 2,420 |
| 1992-03-13 | 1,280 | 1,320 | 1,280 | 1,300 | 1,534,000 | 2,600 |
| 1992-03-12 | 1,270 | 1,350 | 1,270 | 1,300 | 154,000 | 2,600 |
| 1992-03-11 | 1,300 | 1,320 | 1,280 | 1,280 | 116,000 | 2,560 |
| 1992-03-10 | 1,270 | 1,290 | 1,260 | 1,290 | 133,000 | 2,580 |
| 1992-03-09 | 1,300 | 1,300 | 1,260 | 1,270 | 151,000 | 2,540 |
| 1992-03-06 | 1,290 | 1,300 | 1,270 | 1,280 | 141,000 | 2,560 |
| 1992-03-05 | 1,290 | 1,300 | 1,260 | 1,270 | 397,000 | 2,540 |
| 1992-03-04 | 1,330 | 1,340 | 1,280 | 1,280 | 448,000 | 2,560 |
| 1992-03-03 | 1,400 | 1,400 | 1,330 | 1,340 | 151,000 | 2,680 |
| 1992-03-02 | 1,390 | 1,390 | 1,370 | 1,390 | 94,000 | 2,780 |
| 1992-02-28 | 1,390 | 1,400 | 1,380 | 1,400 | 74,000 | 2,800 |
| 1992-02-27 | 1,420 | 1,420 | 1,380 | 1,390 | 158,000 | 2,780 |
| 1992-02-26 | 1,380 | 1,410 | 1,360 | 1,400 | 100,000 | 2,800 |
| 1992-02-25 | 1,380 | 1,390 | 1,350 | 1,370 | 90,000 | 2,740 |
| 1992-02-24 | 1,390 | 1,390 | 1,360 | 1,390 | 67,000 | 2,780 |
| 1992-02-21 | 1,370 | 1,390 | 1,350 | 1,390 | 125,000 | 2,780 |
| 1992-02-20 | 1,340 | 1,360 | 1,330 | 1,350 | 95,000 | 2,700 |
| 1992-02-19 | 1,330 | 1,360 | 1,320 | 1,330 | 157,000 | 2,660 |
| 1992-02-18 | 1,350 | 1,390 | 1,330 | 1,340 | 130,000 | 2,680 |
| 1992-02-17 | 1,330 | 1,390 | 1,330 | 1,390 | 167,000 | 2,780 |
| 1992-02-14 | 1,390 | 1,390 | 1,350 | 1,350 | 133,000 | 2,700 |
| 1992-02-13 | 1,370 | 1,390 | 1,360 | 1,390 | 177,000 | 2,780 |
| 1992-02-12 | 1,380 | 1,380 | 1,360 | 1,370 | 85,000 | 2,740 |
| 1992-02-10 | 1,390 | 1,400 | 1,380 | 1,380 | 126,000 | 2,760 |
| 1992-02-07 | 1,430 | 1,430 | 1,400 | 1,400 | 113,000 | 2,800 |
| 1992-02-06 | 1,400 | 1,420 | 1,380 | 1,410 | 248,000 | 2,820 |
| 1992-02-05 | 1,380 | 1,410 | 1,380 | 1,390 | 129,000 | 2,780 |
| 1992-02-04 | 1,420 | 1,440 | 1,400 | 1,400 | 133,000 | 2,800 |
| 1992-02-03 | 1,450 | 1,450 | 1,410 | 1,450 | 171,000 | 2,900 |
| 1992-01-31 | 1,400 | 1,480 | 1,400 | 1,410 | 276,000 | 2,820 |
| 1992-01-30 | 1,380 | 1,420 | 1,370 | 1,370 | 132,000 | 2,740 |
| 1992-01-29 | 1,400 | 1,430 | 1,360 | 1,370 | 153,000 | 2,740 |
| 1992-01-28 | 1,390 | 1,400 | 1,370 | 1,400 | 116,000 | 2,800 |
| 1992-01-27 | 1,340 | 1,370 | 1,340 | 1,350 | 111,000 | 2,700 |
| 1992-01-24 | 1,360 | 1,380 | 1,340 | 1,350 | 156,000 | 2,700 |
| 1992-01-23 | 1,440 | 1,440 | 1,380 | 1,390 | 308,000 | 2,780 |
| 1992-01-22 | 1,330 | 1,420 | 1,310 | 1,420 | 408,000 | 2,840 |
| 1992-01-21 | 1,350 | 1,380 | 1,320 | 1,330 | 313,000 | 2,660 |
| 1992-01-20 | 1,390 | 1,390 | 1,330 | 1,330 | 311,000 | 2,660 |
| 1992-01-17 | 1,390 | 1,430 | 1,360 | 1,370 | 519,000 | 2,740 |
| 1992-01-16 | 1,530 | 1,550 | 1,390 | 1,400 | 591,000 | 2,800 |
| 1992-01-14 | 1,520 | 1,570 | 1,500 | 1,500 | 430,000 | 3,000 |
| 1992-01-13 | 1,600 | 1,600 | 1,530 | 1,530 | 436,000 | 3,060 |
| 1992-01-10 | 1,580 | 1,630 | 1,560 | 1,600 | 982,000 | 3,200 |
| 1992-01-09 | 1,550 | 1,600 | 1,540 | 1,570 | 465,000 | 3,140 |
| 1992-01-08 | 1,550 | 1,600 | 1,520 | 1,530 | 327,000 | 3,060 |
| 1992-01-07 | 1,620 | 1,640 | 1,550 | 1,570 | 453,000 | 3,140 |
| 1992-01-06 | 1,590 | 1,600 | 1,560 | 1,600 | 364,000 | 3,200 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
