5351 品川リフラクトリーズ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 925 | 925 | 920 | 920 | 29,000 | 1,840 |
| 1995-12-28 | 923 | 925 | 904 | 920 | 56,000 | 1,840 |
| 1995-12-27 | 926 | 926 | 917 | 925 | 67,000 | 1,850 |
| 1995-12-26 | 904 | 925 | 904 | 925 | 44,000 | 1,850 |
| 1995-12-25 | 914 | 925 | 914 | 914 | 84,000 | 1,828 |
| 1995-12-22 | 918 | 920 | 912 | 912 | 179,000 | 1,824 |
| 1995-12-21 | 917 | 920 | 901 | 901 | 102,000 | 1,802 |
| 1995-12-20 | 877 | 920 | 877 | 901 | 311,000 | 1,802 |
| 1995-12-19 | 879 | 879 | 867 | 867 | 70,000 | 1,734 |
| 1995-12-18 | 897 | 907 | 889 | 889 | 117,000 | 1,778 |
| 1995-12-15 | 901 | 904 | 883 | 902 | 176,000 | 1,804 |
| 1995-12-14 | 868 | 910 | 860 | 910 | 190,000 | 1,820 |
| 1995-12-13 | 864 | 868 | 855 | 867 | 75,000 | 1,734 |
| 1995-12-12 | 849 | 860 | 842 | 855 | 93,000 | 1,710 |
| 1995-12-11 | 850 | 850 | 828 | 840 | 61,000 | 1,680 |
| 1995-12-08 | 859 | 860 | 825 | 840 | 1,590,000 | 1,680 |
| 1995-12-07 | 830 | 850 | 826 | 850 | 148,000 | 1,700 |
| 1995-12-06 | 825 | 844 | 825 | 844 | 103,000 | 1,688 |
| 1995-12-05 | 830 | 844 | 830 | 835 | 62,000 | 1,670 |
| 1995-12-04 | 833 | 843 | 830 | 830 | 68,000 | 1,660 |
| 1995-12-01 | 830 | 849 | 822 | 830 | 170,000 | 1,660 |
| 1995-11-30 | 836 | 854 | 836 | 840 | 184,000 | 1,680 |
| 1995-11-29 | 820 | 839 | 820 | 821 | 76,000 | 1,642 |
| 1995-11-28 | 841 | 849 | 829 | 829 | 156,000 | 1,658 |
| 1995-11-27 | 819 | 845 | 819 | 845 | 243,000 | 1,690 |
| 1995-11-24 | 817 | 817 | 806 | 815 | 34,000 | 1,630 |
| 1995-11-22 | 812 | 815 | 803 | 808 | 68,000 | 1,616 |
| 1995-11-21 | 806 | 815 | 806 | 813 | 118,000 | 1,626 |
| 1995-11-20 | 804 | 812 | 801 | 810 | 145,000 | 1,620 |
| 1995-11-17 | 792 | 804 | 788 | 803 | 119,000 | 1,606 |
| 1995-11-16 | 753 | 782 | 753 | 782 | 120,000 | 1,564 |
| 1995-11-15 | 762 | 765 | 750 | 750 | 115,000 | 1,500 |
| 1995-11-14 | 768 | 769 | 759 | 762 | 307,000 | 1,524 |
| 1995-11-13 | 778 | 780 | 760 | 768 | 170,000 | 1,536 |
| 1995-11-10 | 780 | 785 | 770 | 775 | 184,000 | 1,550 |
| 1995-11-09 | 783 | 814 | 772 | 772 | 103,000 | 1,544 |
| 1995-11-08 | 786 | 789 | 768 | 773 | 47,000 | 1,546 |
| 1995-11-07 | 797 | 804 | 787 | 794 | 37,000 | 1,588 |
| 1995-11-06 | 807 | 814 | 797 | 797 | 86,000 | 1,594 |
| 1995-11-02 | 778 | 800 | 770 | 800 | 116,000 | 1,600 |
| 1995-11-01 | 772 | 772 | 760 | 760 | 198,000 | 1,520 |
| 1995-10-31 | 791 | 791 | 771 | 780 | 319,000 | 1,560 |
| 1995-10-30 | 775 | 777 | 770 | 777 | 47,000 | 1,554 |
| 1995-10-27 | 775 | 779 | 770 | 770 | 148,000 | 1,540 |
| 1995-10-26 | 783 | 790 | 776 | 782 | 198,000 | 1,564 |
| 1995-10-25 | 786 | 787 | 782 | 782 | 51,000 | 1,564 |
| 1995-10-24 | 791 | 804 | 785 | 785 | 112,000 | 1,570 |
| 1995-10-23 | 801 | 801 | 788 | 791 | 44,000 | 1,582 |
| 1995-10-20 | 797 | 811 | 797 | 805 | 81,000 | 1,610 |
| 1995-10-19 | 798 | 798 | 780 | 783 | 99,000 | 1,566 |
| 1995-10-18 | 780 | 799 | 780 | 799 | 137,000 | 1,598 |
| 1995-10-17 | 806 | 809 | 780 | 780 | 186,000 | 1,560 |
| 1995-10-16 | 808 | 810 | 802 | 810 | 98,000 | 1,620 |
| 1995-10-13 | 785 | 815 | 785 | 789 | 270,000 | 1,578 |
| 1995-10-12 | 801 | 810 | 787 | 792 | 114,000 | 1,584 |
| 1995-10-11 | 809 | 811 | 785 | 811 | 77,000 | 1,622 |
| 1995-10-09 | 825 | 825 | 796 | 805 | 81,000 | 1,610 |
| 1995-10-06 | 805 | 830 | 792 | 830 | 177,000 | 1,660 |
| 1995-10-05 | 801 | 804 | 792 | 795 | 30,000 | 1,590 |
| 1995-10-04 | 803 | 815 | 780 | 781 | 56,000 | 1,562 |
| 1995-10-03 | 772 | 799 | 772 | 799 | 58,000 | 1,598 |
| 1995-10-02 | 787 | 798 | 771 | 771 | 108,000 | 1,542 |
| 1995-09-29 | 800 | 802 | 775 | 784 | 114,000 | 1,568 |
| 1995-09-28 | 818 | 820 | 800 | 803 | 78,000 | 1,606 |
| 1995-09-27 | 811 | 819 | 790 | 819 | 97,000 | 1,638 |
| 1995-09-26 | 790 | 819 | 789 | 819 | 106,000 | 1,638 |
| 1995-09-25 | 821 | 821 | 788 | 789 | 120,000 | 1,578 |
| 1995-09-22 | 807 | 815 | 800 | 801 | 150,000 | 1,602 |
| 1995-09-21 | 808 | 827 | 802 | 809 | 101,000 | 1,618 |
| 1995-09-20 | 867 | 867 | 816 | 818 | 186,000 | 1,636 |
| 1995-09-19 | 835 | 859 | 835 | 857 | 100,000 | 1,714 |
| 1995-09-18 | 849 | 855 | 835 | 836 | 229,000 | 1,672 |
| 1995-09-14 | 838 | 839 | 820 | 839 | 169,000 | 1,678 |
| 1995-09-13 | 832 | 835 | 828 | 834 | 94,000 | 1,668 |
| 1995-09-12 | 841 | 845 | 830 | 832 | 156,000 | 1,664 |
| 1995-09-11 | 835 | 840 | 830 | 840 | 228,000 | 1,680 |
| 1995-09-08 | 830 | 840 | 810 | 835 | 2,490,000 | 1,670 |
| 1995-09-07 | 782 | 789 | 765 | 780 | 90,000 | 1,560 |
| 1995-09-06 | 797 | 798 | 772 | 772 | 90,000 | 1,544 |
| 1995-09-05 | 800 | 802 | 779 | 798 | 98,000 | 1,596 |
| 1995-09-04 | 805 | 810 | 781 | 784 | 122,000 | 1,568 |
| 1995-09-01 | 787 | 805 | 786 | 805 | 80,000 | 1,610 |
| 1995-08-31 | 795 | 805 | 786 | 786 | 124,000 | 1,572 |
| 1995-08-30 | 825 | 828 | 795 | 795 | 91,000 | 1,590 |
| 1995-08-29 | 817 | 825 | 799 | 825 | 108,000 | 1,650 |
| 1995-08-28 | 786 | 819 | 786 | 817 | 98,000 | 1,634 |
| 1995-08-25 | 806 | 810 | 790 | 800 | 98,000 | 1,600 |
| 1995-08-24 | 781 | 820 | 774 | 798 | 164,000 | 1,596 |
| 1995-08-23 | 814 | 818 | 800 | 800 | 88,000 | 1,600 |
| 1995-08-22 | 819 | 830 | 814 | 814 | 161,000 | 1,628 |
| 1995-08-21 | 812 | 820 | 812 | 820 | 71,000 | 1,640 |
| 1995-08-18 | 806 | 820 | 806 | 820 | 259,000 | 1,640 |
| 1995-08-17 | 805 | 824 | 779 | 816 | 344,000 | 1,632 |
| 1995-08-16 | 802 | 829 | 802 | 815 | 481,000 | 1,630 |
| 1995-08-15 | 763 | 794 | 748 | 794 | 280,000 | 1,588 |
| 1995-08-14 | 760 | 769 | 760 | 763 | 88,000 | 1,526 |
| 1995-08-11 | 767 | 767 | 752 | 755 | 374,000 | 1,510 |
| 1995-08-10 | 748 | 759 | 736 | 757 | 151,000 | 1,514 |
| 1995-08-09 | 746 | 765 | 746 | 758 | 76,000 | 1,516 |
| 1995-08-08 | 750 | 765 | 745 | 765 | 108,000 | 1,530 |
| 1995-08-07 | 776 | 776 | 745 | 760 | 145,000 | 1,520 |
| 1995-08-04 | 772 | 785 | 768 | 770 | 128,000 | 1,540 |
| 1995-08-03 | 808 | 808 | 781 | 781 | 181,000 | 1,562 |
| 1995-08-02 | 774 | 809 | 774 | 808 | 201,000 | 1,616 |
| 1995-08-01 | 780 | 794 | 780 | 784 | 98,000 | 1,568 |
| 1995-07-31 | 810 | 820 | 791 | 791 | 196,000 | 1,582 |
| 1995-07-28 | 803 | 811 | 795 | 811 | 148,000 | 1,622 |
| 1995-07-27 | 772 | 814 | 772 | 813 | 246,000 | 1,626 |
| 1995-07-26 | 771 | 795 | 771 | 782 | 75,000 | 1,564 |
| 1995-07-25 | 790 | 810 | 770 | 770 | 62,000 | 1,540 |
| 1995-07-24 | 810 | 810 | 790 | 810 | 76,000 | 1,620 |
| 1995-07-21 | 800 | 809 | 790 | 809 | 91,000 | 1,618 |
| 1995-07-20 | 778 | 813 | 770 | 790 | 119,000 | 1,580 |
| 1995-07-19 | 795 | 795 | 772 | 788 | 97,000 | 1,576 |
| 1995-07-18 | 820 | 829 | 772 | 808 | 147,000 | 1,616 |
| 1995-07-17 | 797 | 815 | 794 | 812 | 215,000 | 1,624 |
| 1995-07-14 | 790 | 795 | 781 | 790 | 413,000 | 1,580 |
| 1995-07-13 | 777 | 790 | 767 | 770 | 190,000 | 1,540 |
| 1995-07-12 | 780 | 800 | 767 | 767 | 286,000 | 1,534 |
| 1995-07-11 | 745 | 775 | 731 | 775 | 267,000 | 1,550 |
| 1995-07-10 | 760 | 770 | 735 | 735 | 399,000 | 1,470 |
| 1995-07-07 | 679 | 739 | 670 | 732 | 487,000 | 1,464 |
| 1995-07-06 | 650 | 659 | 616 | 659 | 162,000 | 1,318 |
| 1995-07-05 | 639 | 648 | 627 | 640 | 41,000 | 1,280 |
| 1995-07-04 | 624 | 645 | 620 | 645 | 69,000 | 1,290 |
| 1995-07-03 | 600 | 614 | 591 | 614 | 141,000 | 1,228 |
| 1995-06-30 | 630 | 639 | 620 | 620 | 115,000 | 1,240 |
| 1995-06-29 | 655 | 655 | 620 | 624 | 203,000 | 1,248 |
| 1995-06-28 | 631 | 648 | 630 | 644 | 112,000 | 1,288 |
| 1995-06-27 | 665 | 665 | 631 | 644 | 91,000 | 1,288 |
| 1995-06-26 | 688 | 688 | 653 | 655 | 35,000 | 1,310 |
| 1995-06-23 | 668 | 680 | 660 | 678 | 81,000 | 1,356 |
| 1995-06-22 | 650 | 658 | 648 | 648 | 75,000 | 1,296 |
| 1995-06-21 | 650 | 669 | 642 | 666 | 139,000 | 1,332 |
| 1995-06-20 | 664 | 668 | 610 | 640 | 117,000 | 1,280 |
| 1995-06-19 | 662 | 668 | 652 | 654 | 85,000 | 1,308 |
| 1995-06-16 | 678 | 678 | 651 | 652 | 161,000 | 1,304 |
| 1995-06-15 | 663 | 663 | 627 | 663 | 209,000 | 1,326 |
| 1995-06-14 | 661 | 685 | 660 | 661 | 141,000 | 1,322 |
| 1995-06-13 | 675 | 688 | 658 | 658 | 121,000 | 1,316 |
| 1995-06-12 | 668 | 670 | 651 | 665 | 118,000 | 1,330 |
| 1995-06-09 | 666 | 690 | 666 | 670 | 1,145,000 | 1,340 |
| 1995-06-08 | 691 | 701 | 683 | 686 | 117,000 | 1,372 |
| 1995-06-07 | 702 | 727 | 702 | 711 | 87,000 | 1,422 |
| 1995-06-06 | 730 | 744 | 712 | 712 | 73,000 | 1,424 |
| 1995-06-05 | 715 | 729 | 692 | 720 | 114,000 | 1,440 |
| 1995-06-02 | 719 | 750 | 705 | 705 | 172,000 | 1,410 |
| 1995-06-01 | 698 | 714 | 680 | 714 | 160,000 | 1,428 |
| 1995-05-31 | 703 | 713 | 680 | 688 | 152,000 | 1,376 |
| 1995-05-30 | 690 | 720 | 690 | 710 | 168,000 | 1,420 |
| 1995-05-29 | 684 | 696 | 684 | 696 | 100,000 | 1,392 |
| 1995-05-26 | 692 | 704 | 683 | 704 | 98,000 | 1,408 |
| 1995-05-25 | 714 | 714 | 685 | 702 | 200,000 | 1,404 |
| 1995-05-24 | 720 | 728 | 710 | 724 | 55,000 | 1,448 |
| 1995-05-23 | 715 | 730 | 695 | 730 | 115,000 | 1,460 |
| 1995-05-22 | 709 | 718 | 690 | 705 | 212,000 | 1,410 |
| 1995-05-19 | 712 | 728 | 706 | 718 | 111,000 | 1,436 |
| 1995-05-18 | 733 | 739 | 714 | 714 | 174,000 | 1,428 |
| 1995-05-17 | 736 | 745 | 736 | 743 | 119,000 | 1,486 |
| 1995-05-16 | 737 | 750 | 737 | 746 | 102,000 | 1,492 |
| 1995-05-15 | 751 | 778 | 735 | 760 | 159,000 | 1,520 |
| 1995-05-12 | 780 | 788 | 748 | 750 | 334,000 | 1,500 |
| 1995-05-11 | 798 | 803 | 763 | 770 | 152,000 | 1,540 |
| 1995-05-10 | 781 | 805 | 781 | 800 | 158,000 | 1,600 |
| 1995-05-09 | 804 | 804 | 789 | 791 | 169,000 | 1,582 |
| 1995-05-08 | 779 | 805 | 779 | 795 | 194,000 | 1,590 |
| 1995-05-02 | 770 | 790 | 770 | 789 | 172,000 | 1,578 |
| 1995-05-01 | 780 | 780 | 760 | 780 | 48,000 | 1,560 |
| 1995-04-28 | 785 | 790 | 783 | 783 | 86,000 | 1,566 |
| 1995-04-27 | 789 | 790 | 780 | 785 | 101,000 | 1,570 |
| 1995-04-26 | 768 | 779 | 759 | 779 | 106,000 | 1,558 |
| 1995-04-25 | 768 | 785 | 758 | 773 | 235,000 | 1,546 |
| 1995-04-24 | 758 | 767 | 747 | 758 | 119,000 | 1,516 |
| 1995-04-21 | 745 | 759 | 738 | 759 | 246,000 | 1,518 |
| 1995-04-20 | 732 | 740 | 726 | 735 | 184,000 | 1,470 |
| 1995-04-19 | 704 | 730 | 699 | 712 | 441,000 | 1,424 |
| 1995-04-18 | 696 | 700 | 686 | 694 | 77,000 | 1,388 |
| 1995-04-17 | 677 | 694 | 677 | 694 | 145,000 | 1,388 |
| 1995-04-14 | 730 | 730 | 690 | 690 | 355,000 | 1,380 |
| 1995-04-13 | 714 | 730 | 714 | 730 | 97,000 | 1,460 |
| 1995-04-12 | 727 | 735 | 706 | 724 | 186,000 | 1,448 |
| 1995-04-11 | 730 | 737 | 706 | 730 | 96,000 | 1,460 |
| 1995-04-10 | 665 | 732 | 665 | 730 | 147,000 | 1,460 |
| 1995-04-07 | 671 | 689 | 664 | 680 | 95,000 | 1,360 |
| 1995-04-06 | 685 | 700 | 670 | 675 | 160,000 | 1,350 |
| 1995-04-05 | 660 | 693 | 650 | 692 | 162,000 | 1,384 |
| 1995-04-04 | 658 | 686 | 641 | 650 | 260,000 | 1,300 |
| 1995-04-03 | 670 | 689 | 641 | 658 | 374,000 | 1,316 |
| 1995-03-31 | 751 | 751 | 680 | 680 | 258,000 | 1,360 |
| 1995-03-30 | 730 | 745 | 730 | 731 | 75,000 | 1,462 |
| 1995-03-29 | 772 | 772 | 731 | 735 | 117,000 | 1,470 |
| 1995-03-28 | 758 | 772 | 751 | 768 | 104,000 | 1,536 |
| 1995-03-27 | 746 | 769 | 735 | 759 | 165,000 | 1,518 |
| 1995-03-24 | 745 | 745 | 721 | 726 | 1,214,000 | 1,452 |
| 1995-03-23 | 730 | 754 | 725 | 735 | 136,000 | 1,470 |
| 1995-03-22 | 743 | 760 | 716 | 747 | 102,000 | 1,494 |
| 1995-03-20 | 715 | 745 | 715 | 744 | 155,000 | 1,488 |
| 1995-03-17 | 768 | 768 | 712 | 733 | 114,000 | 1,466 |
| 1995-03-16 | 760 | 760 | 731 | 759 | 54,000 | 1,518 |
| 1995-03-15 | 720 | 775 | 720 | 770 | 226,000 | 1,540 |
| 1995-03-14 | 747 | 747 | 719 | 720 | 94,000 | 1,440 |
| 1995-03-13 | 717 | 738 | 700 | 737 | 189,000 | 1,474 |
| 1995-03-10 | 755 | 765 | 710 | 710 | 1,448,000 | 1,420 |
| 1995-03-09 | 751 | 764 | 750 | 754 | 53,000 | 1,508 |
| 1995-03-08 | 761 | 761 | 741 | 743 | 170,000 | 1,486 |
| 1995-03-07 | 780 | 780 | 762 | 771 | 40,000 | 1,542 |
| 1995-03-06 | 758 | 771 | 755 | 770 | 42,000 | 1,540 |
| 1995-03-03 | 754 | 775 | 754 | 763 | 69,000 | 1,526 |
| 1995-03-02 | 771 | 780 | 763 | 764 | 136,000 | 1,528 |
| 1995-03-01 | 770 | 770 | 740 | 751 | 307,000 | 1,502 |
| 1995-02-28 | 776 | 804 | 775 | 780 | 140,000 | 1,560 |
| 1995-02-27 | 785 | 800 | 770 | 772 | 360,000 | 1,544 |
| 1995-02-24 | 836 | 837 | 804 | 804 | 174,000 | 1,608 |
| 1995-02-23 | 864 | 864 | 831 | 836 | 152,000 | 1,672 |
| 1995-02-22 | 868 | 876 | 867 | 867 | 1,386,000 | 1,734 |
| 1995-02-21 | 841 | 866 | 840 | 862 | 215,000 | 1,724 |
| 1995-02-20 | 870 | 870 | 830 | 840 | 293,000 | 1,680 |
| 1995-02-17 | 839 | 866 | 833 | 865 | 202,000 | 1,730 |
| 1995-02-16 | 857 | 857 | 840 | 841 | 94,000 | 1,682 |
| 1995-02-15 | 858 | 858 | 841 | 854 | 68,000 | 1,708 |
| 1995-02-14 | 856 | 860 | 846 | 860 | 73,000 | 1,720 |
| 1995-02-13 | 859 | 862 | 851 | 860 | 65,000 | 1,720 |
| 1995-02-10 | 843 | 843 | 821 | 841 | 211,000 | 1,682 |
| 1995-02-09 | 858 | 860 | 836 | 843 | 74,000 | 1,686 |
| 1995-02-08 | 860 | 860 | 831 | 854 | 66,000 | 1,708 |
| 1995-02-07 | 861 | 861 | 850 | 851 | 57,000 | 1,702 |
| 1995-02-06 | 855 | 860 | 853 | 860 | 75,000 | 1,720 |
| 1995-02-03 | 860 | 860 | 835 | 845 | 77,000 | 1,690 |
| 1995-02-02 | 865 | 865 | 850 | 850 | 60,000 | 1,700 |
| 1995-02-01 | 861 | 870 | 858 | 865 | 158,000 | 1,730 |
| 1995-01-31 | 860 | 864 | 837 | 864 | 136,000 | 1,728 |
| 1995-01-30 | 815 | 867 | 815 | 850 | 135,000 | 1,700 |
| 1995-01-27 | 815 | 830 | 790 | 819 | 194,000 | 1,638 |
| 1995-01-26 | 800 | 831 | 800 | 806 | 82,000 | 1,612 |
| 1995-01-25 | 799 | 820 | 792 | 800 | 160,000 | 1,600 |
| 1995-01-24 | 782 | 808 | 770 | 789 | 208,000 | 1,578 |
| 1995-01-23 | 845 | 849 | 770 | 772 | 251,000 | 1,544 |
| 1995-01-20 | 840 | 850 | 834 | 850 | 107,000 | 1,700 |
| 1995-01-19 | 845 | 870 | 840 | 850 | 95,000 | 1,700 |
| 1995-01-18 | 829 | 838 | 829 | 837 | 66,000 | 1,674 |
| 1995-01-17 | 835 | 840 | 823 | 839 | 91,000 | 1,678 |
| 1995-01-13 | 840 | 840 | 817 | 825 | 412,000 | 1,650 |
| 1995-01-12 | 834 | 834 | 827 | 830 | 34,000 | 1,660 |
| 1995-01-11 | 839 | 839 | 830 | 834 | 77,000 | 1,668 |
| 1995-01-10 | 835 | 839 | 830 | 839 | 80,000 | 1,678 |
| 1995-01-09 | 827 | 839 | 821 | 836 | 64,000 | 1,672 |
| 1995-01-06 | 810 | 821 | 808 | 817 | 52,000 | 1,634 |
| 1995-01-05 | 811 | 820 | 811 | 820 | 35,000 | 1,640 |
| 1995-01-04 | 819 | 819 | 811 | 811 | 14,000 | 1,622 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
