5351 品川リフラクトリーズ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3035035934534564,000690
1998-12-29358358347355143,000710
1998-12-28367367353353186,000706
1998-12-2536737336736776,000734
1998-12-24368375362366207,000732
1998-12-22380383362363359,000726
1998-12-2139539538338384,000766
1998-12-18401405391391134,000782
1998-12-17390400382396134,000792
1998-12-1639339438539090,000780
1998-12-15385403382383180,000766
1998-12-14388392382382184,000764
1998-12-114004093913921,252,000784
1998-12-1041542341441488,000828
1998-12-0941142041042059,000840
1998-12-0841642041341389,000826
1998-12-0740541540241597,000830
1998-12-0440241040140477,000808
1998-12-03408409400404179,000808
1998-12-02408415403413140,000826
1998-12-01409410403404116,000808
1998-11-30414418406413159,000826
1998-11-27415425410424169,000848
1998-11-2642542641241891,000836
1998-11-25429429421426125,000852
1998-11-24425435420435261,000870
1998-11-20417423410420209,000840
1998-11-19408420408409210,000818
1998-11-18407420407408331,000816
1998-11-1742042040840883,000816
1998-11-16419420410420192,000840
1998-11-13400413391404600,000808
1998-11-12405418396396132,000792
1998-11-11408420401410188,000820
1998-11-1040441040240769,000814
1998-11-0941041039540989,000818
1998-11-06400400390390136,000780
1998-11-05424424392395273,000790
1998-11-04417420411420217,000840
1998-11-02399409395409152,000818
1998-10-30400401386399164,000798
1998-10-29396399382399157,000798
1998-10-28397400381381145,000762
1998-10-27395404390393215,000786
1998-10-26380392380390141,000780
1998-10-23406410382387247,000774
1998-10-22402420390391586,000782
1998-10-21385398385398520,000796
1998-10-20371383362379184,000758
1998-10-19353384353366376,000732
1998-10-16364364347355170,000710
1998-10-15359364346354217,000708
1998-10-14357365348350136,000700
1998-10-13369369351352257,000704
1998-10-12344369344358351,000716
1998-10-09325359325343748,000686
1998-10-08368368325330323,000660
1998-10-07335369335369518,000738
1998-10-06320331320331240,000662
1998-10-05320324314319194,000638
1998-10-02303328300314581,000628
1998-10-01290309290304767,000608
1998-09-30338341290290656,000580
1998-09-29342345335339309,000678
1998-09-28353363340340147,000680
1998-09-25343353341343178,000686
1998-09-24370370349360208,000720
1998-09-22345367340359310,000718
1998-09-21343346338340106,000680
1998-09-18336361335347243,000694
1998-09-17361366340346250,000692
1998-09-16362369355356140,000712
1998-09-14353370345365215,000730
1998-09-113513553353432,689,000686
1998-09-10370373356365238,000730
1998-09-09385390361378428,000756
1998-09-08370397365380700,000760
1998-09-07330370325370522,000740
1998-09-04339340333333227,000666
1998-09-03348349340349195,000698
1998-09-02365373352353314,000706
1998-09-01331366330363348,000726
1998-08-31340355332341295,000682
1998-08-28336349333340638,000680
1998-08-27370384353356514,000712
1998-08-26383390370370306,000740
1998-08-25393405388388132,000776
1998-08-24394397373393177,000786
1998-08-2139641039540486,000808
1998-08-20409409396401211,000802
1998-08-19391408388404275,000808
1998-08-18380389372381216,000762
1998-08-17402402351370668,000740
1998-08-14400410390401595,000802
1998-08-13409419400403160,000806
1998-08-12396420396414211,000828
1998-08-11405414400401275,000802
1998-08-10422422402405284,000810
1998-08-07436443427427140,000854
1998-08-06441443428433196,000866
1998-08-05446446436439212,000878
1998-08-0443545943544167,000882
1998-08-03446448433437162,000874
1998-07-3145845945045077,000900
1998-07-30447463442448160,000896
1998-07-29440455440442132,000884
1998-07-28438458436442184,000884
1998-07-27449450433433227,000866
1998-07-24451460447458234,000916
1998-07-23458458451455206,000910
1998-07-22452458452458149,000916
1998-07-21464470452452203,000904
1998-07-17474474461469231,000938
1998-07-16470479460478280,000956
1998-07-15477477462465178,000930
1998-07-14471489467477268,000954
1998-07-13447470447456453,000912
1998-07-10500500453457703,000914
1998-07-09498508495495201,000990
1998-07-08519519506508166,0001,016
1998-07-07520524503506306,0001,012
1998-07-06495497490490236,000980
1998-07-03492507485490349,000980
1998-07-02501508483497741,000994
1998-07-01465493455491393,000982
1998-06-30459475458463321,000926
1998-06-29443459443451158,000902
1998-06-26427439422435342,000870
1998-06-25450450430438287,000876
1998-06-24460468450450212,000900
1998-06-23472472452455160,000910
1998-06-22459480459472155,000944
1998-06-19460469452469280,000938
1998-06-18459470451470546,000940
1998-06-17426427419419264,000838
1998-06-16410438408416358,000832
1998-06-15432438421421228,000842
1998-06-124504504104401,224,000880
1998-06-11454460450452455,000904
1998-06-10482483462463437,000926
1998-06-09479492477492126,000984
1998-06-08475484475480132,000960
1998-06-05480482474480154,000960
1998-06-04472495472489139,000978
1998-06-03485485471477340,000954
1998-06-02482490476490206,000980
1998-06-01487492474487149,000974
1998-05-29490500487492170,000984
1998-05-28487510487503135,0001,006
1998-05-27505507485487359,000974
1998-05-26512519511513118,0001,026
1998-05-2550251650251278,0001,024
1998-05-22526526503510200,0001,020
1998-05-21502526502526294,0001,052
1998-05-20506514499502263,0001,004
1998-05-19485499480496345,000992
1998-05-18470480460480397,000960
1998-05-15488499480480445,000960
1998-05-14495505493493317,000986
1998-05-13496510496500346,0001,000
1998-05-12522538516516429,0001,032
1998-05-11510540510521411,0001,042
1998-05-08481514481505931,0001,010
1998-05-07485494479485355,000970
1998-05-06510511490490429,000980
1998-05-01531531508512299,0001,024
1998-04-30531538521521295,0001,042
1998-04-28532549525525698,0001,050
1998-04-27561563550552445,0001,104
1998-04-24580600570571312,0001,142
1998-04-23562585558560242,0001,120
1998-04-22561565555562251,0001,124
1998-04-21564569557565216,0001,130
1998-04-20575575560565272,0001,130
1998-04-17571578558575534,0001,150
1998-04-16596603575575432,0001,150
1998-04-15596605596603121,0001,206
1998-04-14601609591594161,0001,188
1998-04-13605619602602145,0001,204
1998-04-10639639609615303,0001,230
1998-04-09630649612640307,0001,280
1998-04-08619643615636460,0001,272
1998-04-07593616593612306,0001,224
1998-04-06578600565583347,0001,166
1998-04-03552580550550615,0001,100
1998-04-02582590550552870,0001,104
1998-04-01605605581597846,0001,194
1998-03-31636650616616949,0001,232
1998-03-30687705626626655,0001,252
1998-03-27710715686686316,0001,372
1998-03-26703725702710348,0001,420
1998-03-25686718686700240,0001,400
1998-03-24685699685688469,0001,376
1998-03-23731732705705266,0001,410
1998-03-20709735703724302,0001,448
1998-03-19715730708719148,0001,438
1998-03-18734736703707412,0001,414
1998-03-17716733710733348,0001,466
1998-03-16739739705706242,0001,412
1998-03-136887336887291,461,0001,458
1998-03-12690692682688247,0001,376
1998-03-11705705686690261,0001,380
1998-03-10715726704704374,0001,408
1998-03-09738738695705576,0001,410
1998-03-06661714661708449,0001,416
1998-03-05683690662662261,0001,324
1998-03-04709714693700362,0001,400
1998-03-03710738690719572,0001,438
1998-03-02708750700738668,0001,476
1998-02-27666680665678376,0001,356
1998-02-26618649615645275,0001,290
1998-02-25590620581614553,0001,228
1998-02-24650650610610435,0001,220
1998-02-23660660650651152,0001,302
1998-02-20665670650666284,0001,332
1998-02-19670685652675378,0001,350
1998-02-18684685660660202,0001,320
1998-02-17652688652685205,0001,370
1998-02-16670675643675289,0001,350
1998-02-137407406826951,067,0001,390
1998-02-12760770731731781,0001,462
1998-02-106807406807401,040,0001,480
1998-02-09672680660674391,0001,348
1998-02-06659679650660729,0001,320
1998-02-05593640587638523,0001,276
1998-02-04596596580591194,0001,182
1998-02-03599610586586507,0001,172
1998-02-02575585560575490,0001,150
1998-01-30605605561580844,0001,160
1998-01-296776775846151,032,0001,230
1998-01-286956956416671,399,0001,334
1998-01-275406355256351,101,0001,270
1998-01-265305595255351,116,0001,070
1998-01-23454491454490811,000980
1998-01-224545004504541,063,000908
1998-01-21450456427454840,000908
1998-01-20365425361399741,000798
1998-01-19353381343360783,000720
1998-01-16327351307323656,000646
1998-01-14292305292297450,000594
1998-01-13311311291297371,000594
1998-01-12294305290299324,000598
1998-01-09305310298300739,000600
1998-01-08283311281281540,000562
1998-01-07275290275285313,000570
1998-01-06290291270275538,000550
1998-01-05300308290290266,000580

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