5351 品川リフラクトリーズ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 820 | 840 | 809 | 809 | 82,000 | 1,618 |
| 1994-12-29 | 813 | 845 | 813 | 838 | 65,000 | 1,676 |
| 1994-12-28 | 821 | 835 | 812 | 823 | 76,000 | 1,646 |
| 1994-12-27 | 829 | 845 | 808 | 808 | 120,000 | 1,616 |
| 1994-12-26 | 840 | 840 | 824 | 839 | 69,000 | 1,678 |
| 1994-12-22 | 828 | 840 | 820 | 840 | 196,000 | 1,680 |
| 1994-12-21 | 803 | 809 | 802 | 808 | 94,000 | 1,616 |
| 1994-12-20 | 790 | 808 | 789 | 807 | 120,000 | 1,614 |
| 1994-12-19 | 770 | 798 | 768 | 788 | 164,000 | 1,576 |
| 1994-12-16 | 762 | 779 | 762 | 779 | 69,000 | 1,558 |
| 1994-12-15 | 772 | 772 | 762 | 770 | 89,000 | 1,540 |
| 1994-12-14 | 758 | 779 | 758 | 762 | 68,000 | 1,524 |
| 1994-12-13 | 771 | 771 | 757 | 757 | 72,000 | 1,514 |
| 1994-12-12 | 758 | 770 | 758 | 770 | 24,000 | 1,540 |
| 1994-12-09 | 785 | 785 | 755 | 757 | 889,000 | 1,514 |
| 1994-12-08 | 769 | 775 | 762 | 772 | 93,000 | 1,544 |
| 1994-12-07 | 757 | 767 | 755 | 759 | 58,000 | 1,518 |
| 1994-12-06 | 765 | 765 | 756 | 761 | 85,000 | 1,522 |
| 1994-12-05 | 753 | 765 | 744 | 765 | 127,000 | 1,530 |
| 1994-12-02 | 728 | 744 | 728 | 743 | 59,000 | 1,486 |
| 1994-12-01 | 749 | 750 | 736 | 740 | 88,000 | 1,480 |
| 1994-11-30 | 761 | 770 | 750 | 750 | 73,000 | 1,500 |
| 1994-11-29 | 762 | 768 | 760 | 761 | 16,000 | 1,522 |
| 1994-11-28 | 768 | 768 | 756 | 756 | 32,000 | 1,512 |
| 1994-11-25 | 763 | 772 | 750 | 750 | 73,000 | 1,500 |
| 1994-11-24 | 761 | 761 | 751 | 753 | 116,000 | 1,506 |
| 1994-11-22 | 770 | 784 | 766 | 771 | 98,000 | 1,542 |
| 1994-11-21 | 786 | 797 | 785 | 785 | 12,000 | 1,570 |
| 1994-11-18 | 800 | 800 | 780 | 793 | 36,000 | 1,586 |
| 1994-11-17 | 789 | 800 | 787 | 799 | 28,000 | 1,598 |
| 1994-11-16 | 809 | 809 | 776 | 789 | 36,000 | 1,578 |
| 1994-11-15 | 800 | 809 | 800 | 809 | 54,000 | 1,618 |
| 1994-11-14 | 785 | 791 | 776 | 790 | 104,000 | 1,580 |
| 1994-11-11 | 804 | 804 | 781 | 790 | 230,000 | 1,580 |
| 1994-11-10 | 826 | 826 | 814 | 814 | 149,000 | 1,628 |
| 1994-11-09 | 825 | 842 | 816 | 823 | 94,000 | 1,646 |
| 1994-11-08 | 817 | 825 | 807 | 825 | 26,000 | 1,650 |
| 1994-11-07 | 808 | 808 | 805 | 807 | 27,000 | 1,614 |
| 1994-11-04 | 840 | 840 | 818 | 818 | 72,000 | 1,636 |
| 1994-11-02 | 828 | 833 | 826 | 830 | 84,000 | 1,660 |
| 1994-11-01 | 827 | 829 | 817 | 829 | 38,000 | 1,658 |
| 1994-10-31 | 833 | 833 | 827 | 827 | 39,000 | 1,654 |
| 1994-10-28 | 828 | 828 | 817 | 823 | 37,000 | 1,646 |
| 1994-10-27 | 810 | 824 | 810 | 818 | 44,000 | 1,636 |
| 1994-10-26 | 800 | 806 | 800 | 806 | 58,000 | 1,612 |
| 1994-10-25 | 814 | 814 | 803 | 804 | 46,000 | 1,608 |
| 1994-10-24 | 816 | 816 | 806 | 814 | 23,000 | 1,628 |
| 1994-10-21 | 805 | 810 | 802 | 806 | 53,000 | 1,612 |
| 1994-10-20 | 814 | 820 | 814 | 820 | 72,000 | 1,640 |
| 1994-10-19 | 826 | 826 | 804 | 804 | 92,000 | 1,608 |
| 1994-10-18 | 821 | 825 | 810 | 811 | 38,000 | 1,622 |
| 1994-10-17 | 820 | 827 | 812 | 823 | 17,000 | 1,646 |
| 1994-10-14 | 826 | 826 | 810 | 810 | 365,000 | 1,620 |
| 1994-10-13 | 834 | 834 | 821 | 829 | 34,000 | 1,658 |
| 1994-10-12 | 819 | 835 | 815 | 834 | 85,000 | 1,668 |
| 1994-10-11 | 817 | 817 | 809 | 809 | 37,000 | 1,618 |
| 1994-10-07 | 807 | 807 | 797 | 806 | 56,000 | 1,612 |
| 1994-10-06 | 806 | 806 | 796 | 797 | 58,000 | 1,594 |
| 1994-10-05 | 782 | 800 | 782 | 796 | 60,000 | 1,592 |
| 1994-10-04 | 780 | 780 | 772 | 772 | 29,000 | 1,544 |
| 1994-10-03 | 772 | 780 | 770 | 770 | 29,000 | 1,540 |
| 1994-09-30 | 772 | 780 | 771 | 771 | 138,000 | 1,542 |
| 1994-09-29 | 791 | 795 | 770 | 770 | 96,000 | 1,540 |
| 1994-09-28 | 781 | 791 | 771 | 791 | 170,000 | 1,582 |
| 1994-09-27 | 806 | 810 | 760 | 771 | 172,000 | 1,542 |
| 1994-09-26 | 818 | 818 | 805 | 807 | 122,000 | 1,614 |
| 1994-09-22 | 811 | 823 | 805 | 822 | 187,000 | 1,644 |
| 1994-09-21 | 817 | 836 | 817 | 823 | 79,000 | 1,646 |
| 1994-09-20 | 832 | 832 | 822 | 827 | 63,000 | 1,654 |
| 1994-09-19 | 840 | 840 | 820 | 822 | 152,000 | 1,644 |
| 1994-09-16 | 835 | 839 | 835 | 835 | 49,000 | 1,670 |
| 1994-09-14 | 844 | 844 | 830 | 835 | 72,000 | 1,670 |
| 1994-09-13 | 827 | 855 | 820 | 853 | 106,000 | 1,706 |
| 1994-09-12 | 821 | 832 | 821 | 827 | 68,000 | 1,654 |
| 1994-09-09 | 839 | 853 | 821 | 822 | 853,000 | 1,644 |
| 1994-09-08 | 831 | 844 | 825 | 830 | 157,000 | 1,660 |
| 1994-09-07 | 853 | 862 | 836 | 836 | 132,000 | 1,672 |
| 1994-09-06 | 864 | 878 | 862 | 865 | 68,000 | 1,730 |
| 1994-09-05 | 867 | 867 | 857 | 864 | 29,000 | 1,728 |
| 1994-09-02 | 867 | 868 | 861 | 868 | 23,000 | 1,736 |
| 1994-09-01 | 879 | 879 | 868 | 868 | 62,000 | 1,736 |
| 1994-08-31 | 880 | 882 | 875 | 876 | 47,000 | 1,752 |
| 1994-08-30 | 879 | 887 | 875 | 880 | 30,000 | 1,760 |
| 1994-08-29 | 886 | 890 | 877 | 883 | 74,000 | 1,766 |
| 1994-08-26 | 860 | 880 | 851 | 876 | 22,000 | 1,752 |
| 1994-08-25 | 862 | 862 | 860 | 860 | 21,000 | 1,720 |
| 1994-08-24 | 839 | 869 | 839 | 861 | 47,000 | 1,722 |
| 1994-08-23 | 840 | 860 | 835 | 849 | 98,000 | 1,698 |
| 1994-08-22 | 848 | 854 | 840 | 841 | 56,000 | 1,682 |
| 1994-08-19 | 865 | 874 | 855 | 855 | 110,000 | 1,710 |
| 1994-08-18 | 862 | 884 | 862 | 884 | 51,000 | 1,768 |
| 1994-08-17 | 890 | 890 | 867 | 871 | 32,000 | 1,742 |
| 1994-08-16 | 881 | 890 | 880 | 890 | 45,000 | 1,780 |
| 1994-08-15 | 883 | 889 | 875 | 875 | 66,000 | 1,750 |
| 1994-08-12 | 889 | 889 | 879 | 883 | 256,000 | 1,766 |
| 1994-08-11 | 855 | 879 | 855 | 879 | 46,000 | 1,758 |
| 1994-08-10 | 869 | 869 | 856 | 865 | 67,000 | 1,730 |
| 1994-08-09 | 877 | 878 | 859 | 860 | 49,000 | 1,720 |
| 1994-08-08 | 877 | 877 | 872 | 872 | 31,000 | 1,744 |
| 1994-08-05 | 877 | 877 | 869 | 870 | 24,000 | 1,740 |
| 1994-08-04 | 871 | 878 | 864 | 877 | 22,000 | 1,754 |
| 1994-08-03 | 855 | 876 | 855 | 861 | 29,000 | 1,722 |
| 1994-08-02 | 860 | 876 | 860 | 875 | 74,000 | 1,750 |
| 1994-08-01 | 850 | 857 | 850 | 850 | 29,000 | 1,700 |
| 1994-07-29 | 865 | 869 | 857 | 868 | 65,000 | 1,736 |
| 1994-07-28 | 858 | 858 | 836 | 855 | 76,000 | 1,710 |
| 1994-07-27 | 840 | 850 | 835 | 842 | 67,000 | 1,684 |
| 1994-07-26 | 865 | 870 | 865 | 870 | 81,000 | 1,740 |
| 1994-07-25 | 876 | 878 | 861 | 870 | 94,000 | 1,740 |
| 1994-07-22 | 880 | 882 | 879 | 879 | 109,000 | 1,758 |
| 1994-07-21 | 876 | 880 | 876 | 880 | 61,000 | 1,760 |
| 1994-07-20 | 880 | 885 | 878 | 879 | 72,000 | 1,758 |
| 1994-07-19 | 875 | 878 | 869 | 878 | 46,000 | 1,756 |
| 1994-07-18 | 867 | 870 | 865 | 869 | 27,000 | 1,738 |
| 1994-07-15 | 870 | 870 | 865 | 868 | 42,000 | 1,736 |
| 1994-07-14 | 850 | 860 | 850 | 860 | 42,000 | 1,720 |
| 1994-07-13 | 833 | 845 | 833 | 842 | 31,000 | 1,684 |
| 1994-07-12 | 831 | 849 | 830 | 833 | 61,000 | 1,666 |
| 1994-07-11 | 838 | 846 | 833 | 836 | 57,000 | 1,672 |
| 1994-07-08 | 831 | 848 | 831 | 848 | 362,000 | 1,696 |
| 1994-07-07 | 840 | 860 | 840 | 841 | 53,000 | 1,682 |
| 1994-07-06 | 858 | 870 | 850 | 850 | 91,000 | 1,700 |
| 1994-07-05 | 869 | 879 | 866 | 868 | 62,000 | 1,736 |
| 1994-07-04 | 877 | 877 | 866 | 867 | 69,000 | 1,734 |
| 1994-07-01 | 857 | 876 | 825 | 867 | 223,000 | 1,734 |
| 1994-06-30 | 823 | 868 | 823 | 868 | 173,000 | 1,736 |
| 1994-06-29 | 842 | 855 | 833 | 833 | 288,000 | 1,666 |
| 1994-06-28 | 860 | 869 | 850 | 855 | 239,000 | 1,710 |
| 1994-06-27 | 855 | 860 | 837 | 840 | 383,000 | 1,680 |
| 1994-06-24 | 885 | 892 | 880 | 881 | 132,000 | 1,762 |
| 1994-06-23 | 899 | 914 | 889 | 914 | 149,000 | 1,828 |
| 1994-06-22 | 888 | 897 | 876 | 889 | 390,000 | 1,778 |
| 1994-06-21 | 918 | 928 | 908 | 908 | 181,000 | 1,816 |
| 1994-06-20 | 941 | 942 | 926 | 938 | 154,000 | 1,876 |
| 1994-06-17 | 929 | 950 | 929 | 929 | 113,000 | 1,858 |
| 1994-06-16 | 910 | 928 | 910 | 928 | 80,000 | 1,856 |
| 1994-06-15 | 928 | 928 | 910 | 912 | 103,000 | 1,824 |
| 1994-06-14 | 925 | 935 | 915 | 933 | 58,000 | 1,866 |
| 1994-06-13 | 915 | 945 | 915 | 945 | 126,000 | 1,890 |
| 1994-06-10 | 954 | 960 | 934 | 940 | 978,000 | 1,880 |
| 1994-06-09 | 918 | 934 | 910 | 934 | 262,000 | 1,868 |
| 1994-06-08 | 890 | 910 | 890 | 909 | 171,000 | 1,818 |
| 1994-06-07 | 899 | 900 | 890 | 900 | 55,000 | 1,800 |
| 1994-06-06 | 899 | 900 | 890 | 890 | 59,000 | 1,780 |
| 1994-06-03 | 881 | 900 | 880 | 900 | 104,000 | 1,800 |
| 1994-06-02 | 884 | 890 | 880 | 881 | 132,000 | 1,762 |
| 1994-06-01 | 890 | 899 | 880 | 899 | 59,000 | 1,798 |
| 1994-05-31 | 891 | 900 | 880 | 900 | 65,000 | 1,800 |
| 1994-05-30 | 920 | 920 | 890 | 891 | 92,000 | 1,782 |
| 1994-05-27 | 918 | 920 | 908 | 919 | 189,000 | 1,838 |
| 1994-05-26 | 919 | 920 | 902 | 902 | 138,000 | 1,804 |
| 1994-05-25 | 910 | 910 | 902 | 909 | 143,000 | 1,818 |
| 1994-05-24 | 898 | 920 | 891 | 900 | 341,000 | 1,800 |
| 1994-05-23 | 898 | 898 | 878 | 898 | 141,000 | 1,796 |
| 1994-05-20 | 888 | 890 | 882 | 888 | 129,000 | 1,776 |
| 1994-05-19 | 874 | 890 | 867 | 872 | 113,000 | 1,744 |
| 1994-05-18 | 873 | 880 | 836 | 867 | 70,000 | 1,734 |
| 1994-05-17 | 880 | 881 | 870 | 872 | 48,000 | 1,744 |
| 1994-05-16 | 890 | 890 | 880 | 881 | 85,000 | 1,762 |
| 1994-05-13 | 880 | 882 | 870 | 870 | 200,000 | 1,740 |
| 1994-05-12 | 875 | 878 | 870 | 875 | 112,000 | 1,750 |
| 1994-05-11 | 879 | 879 | 859 | 859 | 63,000 | 1,718 |
| 1994-05-10 | 858 | 859 | 849 | 859 | 35,000 | 1,718 |
| 1994-05-09 | 837 | 858 | 837 | 848 | 43,000 | 1,696 |
| 1994-05-06 | 847 | 857 | 847 | 857 | 19,000 | 1,714 |
| 1994-05-02 | 833 | 833 | 828 | 829 | 69,000 | 1,658 |
| 1994-04-28 | 860 | 860 | 841 | 843 | 91,000 | 1,686 |
| 1994-04-27 | 848 | 850 | 832 | 840 | 99,000 | 1,680 |
| 1994-04-26 | 845 | 847 | 827 | 828 | 172,000 | 1,656 |
| 1994-04-25 | 847 | 850 | 835 | 835 | 146,000 | 1,670 |
| 1994-04-22 | 860 | 860 | 841 | 850 | 130,000 | 1,700 |
| 1994-04-21 | 854 | 854 | 840 | 840 | 92,000 | 1,680 |
| 1994-04-20 | 859 | 860 | 844 | 844 | 120,000 | 1,688 |
| 1994-04-19 | 878 | 878 | 840 | 849 | 104,000 | 1,698 |
| 1994-04-18 | 874 | 885 | 868 | 868 | 66,000 | 1,736 |
| 1994-04-15 | 871 | 871 | 855 | 857 | 113,000 | 1,714 |
| 1994-04-14 | 870 | 870 | 844 | 851 | 114,000 | 1,702 |
| 1994-04-13 | 835 | 880 | 825 | 880 | 154,000 | 1,760 |
| 1994-04-12 | 843 | 845 | 821 | 825 | 96,000 | 1,650 |
| 1994-04-11 | 856 | 875 | 851 | 855 | 52,000 | 1,710 |
| 1994-04-08 | 868 | 880 | 841 | 866 | 513,000 | 1,732 |
| 1994-04-07 | 841 | 868 | 841 | 868 | 84,000 | 1,736 |
| 1994-04-06 | 850 | 858 | 850 | 850 | 131,000 | 1,700 |
| 1994-04-05 | 803 | 830 | 803 | 830 | 78,000 | 1,660 |
| 1994-04-04 | 804 | 813 | 800 | 800 | 168,000 | 1,600 |
| 1994-04-01 | 829 | 830 | 816 | 823 | 110,000 | 1,646 |
| 1994-03-31 | 835 | 841 | 801 | 801 | 246,000 | 1,602 |
| 1994-03-30 | 837 | 847 | 837 | 841 | 210,000 | 1,682 |
| 1994-03-29 | 883 | 883 | 855 | 857 | 93,000 | 1,714 |
| 1994-03-28 | 853 | 880 | 853 | 880 | 135,000 | 1,760 |
| 1994-03-25 | 861 | 880 | 856 | 870 | 209,000 | 1,740 |
| 1994-03-24 | 869 | 888 | 855 | 883 | 99,000 | 1,766 |
| 1994-03-23 | 900 | 900 | 875 | 875 | 166,000 | 1,750 |
| 1994-03-22 | 900 | 904 | 886 | 900 | 88,000 | 1,800 |
| 1994-03-18 | 900 | 905 | 885 | 905 | 115,000 | 1,810 |
| 1994-03-17 | 900 | 910 | 891 | 910 | 90,000 | 1,820 |
| 1994-03-16 | 900 | 920 | 899 | 910 | 294,000 | 1,820 |
| 1994-03-15 | 914 | 917 | 895 | 907 | 213,000 | 1,814 |
| 1994-03-14 | 871 | 914 | 871 | 914 | 349,000 | 1,828 |
| 1994-03-11 | 875 | 875 | 850 | 866 | 1,232,000 | 1,732 |
| 1994-03-10 | 840 | 845 | 820 | 845 | 110,000 | 1,690 |
| 1994-03-09 | 810 | 820 | 806 | 810 | 89,000 | 1,620 |
| 1994-03-08 | 802 | 830 | 802 | 816 | 82,000 | 1,632 |
| 1994-03-07 | 825 | 850 | 800 | 804 | 506,000 | 1,608 |
| 1994-03-04 | 810 | 828 | 805 | 827 | 216,000 | 1,654 |
| 1994-03-03 | 800 | 818 | 800 | 810 | 55,000 | 1,620 |
| 1994-03-02 | 802 | 816 | 802 | 805 | 88,000 | 1,610 |
| 1994-03-01 | 834 | 840 | 821 | 821 | 81,000 | 1,642 |
| 1994-02-28 | 811 | 834 | 800 | 834 | 81,000 | 1,668 |
| 1994-02-25 | 810 | 830 | 810 | 811 | 71,000 | 1,622 |
| 1994-02-24 | 810 | 836 | 802 | 830 | 155,000 | 1,660 |
| 1994-02-23 | 815 | 815 | 793 | 801 | 97,000 | 1,602 |
| 1994-02-22 | 834 | 847 | 815 | 834 | 153,000 | 1,668 |
| 1994-02-21 | 766 | 825 | 766 | 825 | 166,000 | 1,650 |
| 1994-02-18 | 755 | 785 | 755 | 770 | 115,000 | 1,540 |
| 1994-02-17 | 781 | 785 | 755 | 762 | 140,000 | 1,524 |
| 1994-02-16 | 806 | 807 | 790 | 790 | 218,000 | 1,580 |
| 1994-02-15 | 770 | 797 | 770 | 776 | 349,000 | 1,552 |
| 1994-02-14 | 830 | 836 | 803 | 810 | 274,000 | 1,620 |
| 1994-02-10 | 865 | 870 | 855 | 856 | 284,000 | 1,712 |
| 1994-02-09 | 891 | 891 | 850 | 855 | 210,000 | 1,710 |
| 1994-02-08 | 910 | 925 | 891 | 891 | 235,000 | 1,782 |
| 1994-02-07 | 890 | 910 | 881 | 881 | 156,000 | 1,762 |
| 1994-02-04 | 890 | 920 | 875 | 920 | 206,000 | 1,840 |
| 1994-02-03 | 899 | 900 | 865 | 888 | 251,000 | 1,776 |
| 1994-02-02 | 839 | 900 | 825 | 899 | 401,000 | 1,798 |
| 1994-02-01 | 815 | 860 | 806 | 846 | 532,000 | 1,692 |
| 1994-01-31 | 790 | 804 | 783 | 804 | 450,000 | 1,608 |
| 1994-01-28 | 741 | 743 | 732 | 733 | 47,000 | 1,466 |
| 1994-01-27 | 760 | 780 | 732 | 741 | 143,000 | 1,482 |
| 1994-01-26 | 760 | 780 | 736 | 780 | 165,000 | 1,560 |
| 1994-01-25 | 722 | 750 | 722 | 750 | 161,000 | 1,500 |
| 1994-01-24 | 730 | 739 | 720 | 721 | 320,000 | 1,442 |
| 1994-01-21 | 770 | 778 | 765 | 770 | 185,000 | 1,540 |
| 1994-01-20 | 765 | 780 | 751 | 770 | 273,000 | 1,540 |
| 1994-01-19 | 721 | 767 | 721 | 766 | 236,000 | 1,532 |
| 1994-01-18 | 741 | 751 | 716 | 720 | 114,000 | 1,440 |
| 1994-01-17 | 741 | 752 | 730 | 751 | 117,000 | 1,502 |
| 1994-01-14 | 746 | 770 | 731 | 768 | 394,000 | 1,536 |
| 1994-01-13 | 760 | 760 | 736 | 736 | 170,000 | 1,472 |
| 1994-01-12 | 720 | 750 | 701 | 750 | 222,000 | 1,500 |
| 1994-01-11 | 731 | 731 | 720 | 720 | 198,000 | 1,440 |
| 1994-01-10 | 726 | 745 | 717 | 717 | 205,000 | 1,434 |
| 1994-01-07 | 700 | 719 | 680 | 716 | 169,000 | 1,432 |
| 1994-01-06 | 720 | 720 | 681 | 690 | 172,000 | 1,380 |
| 1994-01-05 | 651 | 700 | 650 | 700 | 65,000 | 1,400 |
| 1994-01-04 | 646 | 656 | 646 | 650 | 47,000 | 1,300 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
