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
1998-12-30	350	359	345	345	64,000	690
1998-12-29	358	358	347	355	143,000	710
1998-12-28	367	367	353	353	186,000	706
1998-12-25	367	373	367	367	76,000	734
1998-12-24	368	375	362	366	207,000	732
1998-12-22	380	383	362	363	359,000	726
1998-12-21	395	395	383	383	84,000	766
1998-12-18	401	405	391	391	134,000	782
1998-12-17	390	400	382	396	134,000	792
1998-12-16	393	394	385	390	90,000	780
1998-12-15	385	403	382	383	180,000	766
1998-12-14	388	392	382	382	184,000	764
1998-12-11	400	409	391	392	1,252,000	784
1998-12-10	415	423	414	414	88,000	828
1998-12-09	411	420	410	420	59,000	840
1998-12-08	416	420	413	413	89,000	826
1998-12-07	405	415	402	415	97,000	830
1998-12-04	402	410	401	404	77,000	808
1998-12-03	408	409	400	404	179,000	808
1998-12-02	408	415	403	413	140,000	826
1998-12-01	409	410	403	404	116,000	808
1998-11-30	414	418	406	413	159,000	826
1998-11-27	415	425	410	424	169,000	848
1998-11-26	425	426	412	418	91,000	836
1998-11-25	429	429	421	426	125,000	852
1998-11-24	425	435	420	435	261,000	870
1998-11-20	417	423	410	420	209,000	840
1998-11-19	408	420	408	409	210,000	818
1998-11-18	407	420	407	408	331,000	816
1998-11-17	420	420	408	408	83,000	816
1998-11-16	419	420	410	420	192,000	840
1998-11-13	400	413	391	404	600,000	808
1998-11-12	405	418	396	396	132,000	792
1998-11-11	408	420	401	410	188,000	820
1998-11-10	404	410	402	407	69,000	814
1998-11-09	410	410	395	409	89,000	818
1998-11-06	400	400	390	390	136,000	780
1998-11-05	424	424	392	395	273,000	790
1998-11-04	417	420	411	420	217,000	840
1998-11-02	399	409	395	409	152,000	818
1998-10-30	400	401	386	399	164,000	798
1998-10-29	396	399	382	399	157,000	798
1998-10-28	397	400	381	381	145,000	762
1998-10-27	395	404	390	393	215,000	786
1998-10-26	380	392	380	390	141,000	780
1998-10-23	406	410	382	387	247,000	774
1998-10-22	402	420	390	391	586,000	782
1998-10-21	385	398	385	398	520,000	796
1998-10-20	371	383	362	379	184,000	758
1998-10-19	353	384	353	366	376,000	732
1998-10-16	364	364	347	355	170,000	710
1998-10-15	359	364	346	354	217,000	708
1998-10-14	357	365	348	350	136,000	700
1998-10-13	369	369	351	352	257,000	704
1998-10-12	344	369	344	358	351,000	716
1998-10-09	325	359	325	343	748,000	686
1998-10-08	368	368	325	330	323,000	660
1998-10-07	335	369	335	369	518,000	738
1998-10-06	320	331	320	331	240,000	662
1998-10-05	320	324	314	319	194,000	638
1998-10-02	303	328	300	314	581,000	628
1998-10-01	290	309	290	304	767,000	608
1998-09-30	338	341	290	290	656,000	580
1998-09-29	342	345	335	339	309,000	678
1998-09-28	353	363	340	340	147,000	680
1998-09-25	343	353	341	343	178,000	686
1998-09-24	370	370	349	360	208,000	720
1998-09-22	345	367	340	359	310,000	718
1998-09-21	343	346	338	340	106,000	680
1998-09-18	336	361	335	347	243,000	694
1998-09-17	361	366	340	346	250,000	692
1998-09-16	362	369	355	356	140,000	712
1998-09-14	353	370	345	365	215,000	730
1998-09-11	351	355	335	343	2,689,000	686
1998-09-10	370	373	356	365	238,000	730
1998-09-09	385	390	361	378	428,000	756
1998-09-08	370	397	365	380	700,000	760
1998-09-07	330	370	325	370	522,000	740
1998-09-04	339	340	333	333	227,000	666
1998-09-03	348	349	340	349	195,000	698
1998-09-02	365	373	352	353	314,000	706
1998-09-01	331	366	330	363	348,000	726
1998-08-31	340	355	332	341	295,000	682
1998-08-28	336	349	333	340	638,000	680
1998-08-27	370	384	353	356	514,000	712
1998-08-26	383	390	370	370	306,000	740
1998-08-25	393	405	388	388	132,000	776
1998-08-24	394	397	373	393	177,000	786
1998-08-21	396	410	395	404	86,000	808
1998-08-20	409	409	396	401	211,000	802
1998-08-19	391	408	388	404	275,000	808
1998-08-18	380	389	372	381	216,000	762
1998-08-17	402	402	351	370	668,000	740
1998-08-14	400	410	390	401	595,000	802
1998-08-13	409	419	400	403	160,000	806
1998-08-12	396	420	396	414	211,000	828
1998-08-11	405	414	400	401	275,000	802
1998-08-10	422	422	402	405	284,000	810
1998-08-07	436	443	427	427	140,000	854
1998-08-06	441	443	428	433	196,000	866
1998-08-05	446	446	436	439	212,000	878
1998-08-04	435	459	435	441	67,000	882
1998-08-03	446	448	433	437	162,000	874
1998-07-31	458	459	450	450	77,000	900
1998-07-30	447	463	442	448	160,000	896
1998-07-29	440	455	440	442	132,000	884
1998-07-28	438	458	436	442	184,000	884
1998-07-27	449	450	433	433	227,000	866
1998-07-24	451	460	447	458	234,000	916
1998-07-23	458	458	451	455	206,000	910
1998-07-22	452	458	452	458	149,000	916
1998-07-21	464	470	452	452	203,000	904
1998-07-17	474	474	461	469	231,000	938
1998-07-16	470	479	460	478	280,000	956
1998-07-15	477	477	462	465	178,000	930
1998-07-14	471	489	467	477	268,000	954
1998-07-13	447	470	447	456	453,000	912
1998-07-10	500	500	453	457	703,000	914
1998-07-09	498	508	495	495	201,000	990
1998-07-08	519	519	506	508	166,000	1,016
1998-07-07	520	524	503	506	306,000	1,012
1998-07-06	495	497	490	490	236,000	980
1998-07-03	492	507	485	490	349,000	980
1998-07-02	501	508	483	497	741,000	994
1998-07-01	465	493	455	491	393,000	982
1998-06-30	459	475	458	463	321,000	926
1998-06-29	443	459	443	451	158,000	902
1998-06-26	427	439	422	435	342,000	870
1998-06-25	450	450	430	438	287,000	876
1998-06-24	460	468	450	450	212,000	900
1998-06-23	472	472	452	455	160,000	910
1998-06-22	459	480	459	472	155,000	944
1998-06-19	460	469	452	469	280,000	938
1998-06-18	459	470	451	470	546,000	940
1998-06-17	426	427	419	419	264,000	838
1998-06-16	410	438	408	416	358,000	832
1998-06-15	432	438	421	421	228,000	842
1998-06-12	450	450	410	440	1,224,000	880
1998-06-11	454	460	450	452	455,000	904
1998-06-10	482	483	462	463	437,000	926
1998-06-09	479	492	477	492	126,000	984
1998-06-08	475	484	475	480	132,000	960
1998-06-05	480	482	474	480	154,000	960
1998-06-04	472	495	472	489	139,000	978
1998-06-03	485	485	471	477	340,000	954
1998-06-02	482	490	476	490	206,000	980
1998-06-01	487	492	474	487	149,000	974
1998-05-29	490	500	487	492	170,000	984
1998-05-28	487	510	487	503	135,000	1,006
1998-05-27	505	507	485	487	359,000	974
1998-05-26	512	519	511	513	118,000	1,026
1998-05-25	502	516	502	512	78,000	1,024
1998-05-22	526	526	503	510	200,000	1,020
1998-05-21	502	526	502	526	294,000	1,052
1998-05-20	506	514	499	502	263,000	1,004
1998-05-19	485	499	480	496	345,000	992
1998-05-18	470	480	460	480	397,000	960
1998-05-15	488	499	480	480	445,000	960
1998-05-14	495	505	493	493	317,000	986
1998-05-13	496	510	496	500	346,000	1,000
1998-05-12	522	538	516	516	429,000	1,032
1998-05-11	510	540	510	521	411,000	1,042
1998-05-08	481	514	481	505	931,000	1,010
1998-05-07	485	494	479	485	355,000	970
1998-05-06	510	511	490	490	429,000	980
1998-05-01	531	531	508	512	299,000	1,024
1998-04-30	531	538	521	521	295,000	1,042
1998-04-28	532	549	525	525	698,000	1,050
1998-04-27	561	563	550	552	445,000	1,104
1998-04-24	580	600	570	571	312,000	1,142
1998-04-23	562	585	558	560	242,000	1,120
1998-04-22	561	565	555	562	251,000	1,124
1998-04-21	564	569	557	565	216,000	1,130
1998-04-20	575	575	560	565	272,000	1,130
1998-04-17	571	578	558	575	534,000	1,150
1998-04-16	596	603	575	575	432,000	1,150
1998-04-15	596	605	596	603	121,000	1,206
1998-04-14	601	609	591	594	161,000	1,188
1998-04-13	605	619	602	602	145,000	1,204
1998-04-10	639	639	609	615	303,000	1,230
1998-04-09	630	649	612	640	307,000	1,280
1998-04-08	619	643	615	636	460,000	1,272
1998-04-07	593	616	593	612	306,000	1,224
1998-04-06	578	600	565	583	347,000	1,166
1998-04-03	552	580	550	550	615,000	1,100
1998-04-02	582	590	550	552	870,000	1,104
1998-04-01	605	605	581	597	846,000	1,194
1998-03-31	636	650	616	616	949,000	1,232
1998-03-30	687	705	626	626	655,000	1,252
1998-03-27	710	715	686	686	316,000	1,372
1998-03-26	703	725	702	710	348,000	1,420
1998-03-25	686	718	686	700	240,000	1,400
1998-03-24	685	699	685	688	469,000	1,376
1998-03-23	731	732	705	705	266,000	1,410
1998-03-20	709	735	703	724	302,000	1,448
1998-03-19	715	730	708	719	148,000	1,438
1998-03-18	734	736	703	707	412,000	1,414
1998-03-17	716	733	710	733	348,000	1,466
1998-03-16	739	739	705	706	242,000	1,412
1998-03-13	688	733	688	729	1,461,000	1,458
1998-03-12	690	692	682	688	247,000	1,376
1998-03-11	705	705	686	690	261,000	1,380
1998-03-10	715	726	704	704	374,000	1,408
1998-03-09	738	738	695	705	576,000	1,410
1998-03-06	661	714	661	708	449,000	1,416
1998-03-05	683	690	662	662	261,000	1,324
1998-03-04	709	714	693	700	362,000	1,400
1998-03-03	710	738	690	719	572,000	1,438
1998-03-02	708	750	700	738	668,000	1,476
1998-02-27	666	680	665	678	376,000	1,356
1998-02-26	618	649	615	645	275,000	1,290
1998-02-25	590	620	581	614	553,000	1,228
1998-02-24	650	650	610	610	435,000	1,220
1998-02-23	660	660	650	651	152,000	1,302
1998-02-20	665	670	650	666	284,000	1,332
1998-02-19	670	685	652	675	378,000	1,350
1998-02-18	684	685	660	660	202,000	1,320
1998-02-17	652	688	652	685	205,000	1,370
1998-02-16	670	675	643	675	289,000	1,350
1998-02-13	740	740	682	695	1,067,000	1,390
1998-02-12	760	770	731	731	781,000	1,462
1998-02-10	680	740	680	740	1,040,000	1,480
1998-02-09	672	680	660	674	391,000	1,348
1998-02-06	659	679	650	660	729,000	1,320
1998-02-05	593	640	587	638	523,000	1,276
1998-02-04	596	596	580	591	194,000	1,182
1998-02-03	599	610	586	586	507,000	1,172
1998-02-02	575	585	560	575	490,000	1,150
1998-01-30	605	605	561	580	844,000	1,160
1998-01-29	677	677	584	615	1,032,000	1,230
1998-01-28	695	695	641	667	1,399,000	1,334
1998-01-27	540	635	525	635	1,101,000	1,270
1998-01-26	530	559	525	535	1,116,000	1,070
1998-01-23	454	491	454	490	811,000	980
1998-01-22	454	500	450	454	1,063,000	908
1998-01-21	450	456	427	454	840,000	908
1998-01-20	365	425	361	399	741,000	798
1998-01-19	353	381	343	360	783,000	720
1998-01-16	327	351	307	323	656,000	646
1998-01-14	292	305	292	297	450,000	594
1998-01-13	311	311	291	297	371,000	594
1998-01-12	294	305	290	299	324,000	598
1998-01-09	305	310	298	300	739,000	600
1998-01-08	283	311	281	281	540,000	562
1998-01-07	275	290	275	285	313,000	570
1998-01-06	290	291	270	275	538,000	550
1998-01-05	300	308	290	290	266,000	580

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30