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