5351 品川リフラクトリーズ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 240 | 225 | 226 | 157,000 | 452 |
| 1999-12-29 | 243 | 245 | 240 | 240 | 215,000 | 480 |
| 1999-12-28 | 280 | 284 | 263 | 263 | 177,000 | 526 |
| 1999-12-27 | 273 | 292 | 271 | 285 | 59,000 | 570 |
| 1999-12-24 | 283 | 283 | 271 | 273 | 81,000 | 546 |
| 1999-12-22 | 276 | 278 | 271 | 278 | 94,000 | 556 |
| 1999-12-21 | 294 | 294 | 276 | 276 | 171,000 | 552 |
| 1999-12-20 | 280 | 285 | 276 | 281 | 96,000 | 562 |
| 1999-12-17 | 310 | 310 | 285 | 285 | 167,000 | 570 |
| 1999-12-16 | 300 | 308 | 296 | 307 | 87,000 | 614 |
| 1999-12-15 | 311 | 315 | 305 | 305 | 101,000 | 610 |
| 1999-12-14 | 315 | 319 | 314 | 319 | 46,000 | 638 |
| 1999-12-13 | 319 | 320 | 310 | 310 | 152,000 | 620 |
| 1999-12-10 | 320 | 328 | 318 | 318 | 1,917,000 | 636 |
| 1999-12-09 | 341 | 341 | 330 | 340 | 125,000 | 680 |
| 1999-12-08 | 346 | 349 | 342 | 342 | 54,000 | 684 |
| 1999-12-07 | 339 | 348 | 329 | 347 | 120,000 | 694 |
| 1999-12-06 | 318 | 345 | 317 | 339 | 87,000 | 678 |
| 1999-12-03 | 337 | 342 | 316 | 338 | 62,000 | 676 |
| 1999-12-02 | 335 | 349 | 335 | 340 | 146,000 | 680 |
| 1999-12-01 | 338 | 354 | 337 | 350 | 294,000 | 700 |
| 1999-11-30 | 330 | 336 | 315 | 329 | 90,000 | 658 |
| 1999-11-29 | 316 | 331 | 315 | 322 | 102,000 | 644 |
| 1999-11-26 | 312 | 323 | 301 | 315 | 96,000 | 630 |
| 1999-11-25 | 299 | 312 | 295 | 307 | 151,000 | 614 |
| 1999-11-24 | 310 | 316 | 305 | 316 | 125,000 | 632 |
| 1999-11-22 | 316 | 321 | 310 | 310 | 116,000 | 620 |
| 1999-11-19 | 318 | 320 | 310 | 310 | 274,000 | 620 |
| 1999-11-18 | 323 | 331 | 311 | 313 | 320,000 | 626 |
| 1999-11-17 | 310 | 321 | 305 | 318 | 200,000 | 636 |
| 1999-11-16 | 327 | 340 | 315 | 315 | 112,000 | 630 |
| 1999-11-15 | 337 | 342 | 326 | 326 | 118,000 | 652 |
| 1999-11-12 | 343 | 364 | 340 | 340 | 338,000 | 680 |
| 1999-11-11 | 353 | 365 | 348 | 348 | 152,000 | 696 |
| 1999-11-10 | 366 | 370 | 354 | 370 | 196,000 | 740 |
| 1999-11-09 | 360 | 367 | 358 | 361 | 177,000 | 722 |
| 1999-11-08 | 349 | 359 | 340 | 359 | 104,000 | 718 |
| 1999-11-05 | 342 | 359 | 342 | 359 | 141,000 | 718 |
| 1999-11-04 | 343 | 360 | 340 | 357 | 126,000 | 714 |
| 1999-11-02 | 335 | 343 | 331 | 343 | 89,000 | 686 |
| 1999-11-01 | 332 | 340 | 331 | 340 | 83,000 | 680 |
| 1999-10-29 | 332 | 342 | 330 | 331 | 114,000 | 662 |
| 1999-10-28 | 326 | 334 | 321 | 331 | 109,000 | 662 |
| 1999-10-27 | 332 | 335 | 321 | 326 | 124,000 | 652 |
| 1999-10-26 | 331 | 344 | 330 | 333 | 119,000 | 666 |
| 1999-10-25 | 331 | 342 | 320 | 332 | 118,000 | 664 |
| 1999-10-22 | 341 | 350 | 331 | 331 | 152,000 | 662 |
| 1999-10-21 | 345 | 350 | 340 | 349 | 155,000 | 698 |
| 1999-10-20 | 353 | 359 | 343 | 350 | 87,000 | 700 |
| 1999-10-19 | 370 | 370 | 343 | 343 | 99,000 | 686 |
| 1999-10-18 | 367 | 372 | 358 | 367 | 239,000 | 734 |
| 1999-10-15 | 346 | 363 | 346 | 362 | 98,000 | 724 |
| 1999-10-14 | 345 | 359 | 341 | 346 | 52,000 | 692 |
| 1999-10-13 | 352 | 360 | 345 | 345 | 145,000 | 690 |
| 1999-10-12 | 371 | 371 | 355 | 362 | 47,000 | 724 |
| 1999-10-08 | 369 | 373 | 346 | 366 | 511,000 | 732 |
| 1999-10-07 | 361 | 374 | 360 | 374 | 217,000 | 748 |
| 1999-10-06 | 361 | 361 | 351 | 353 | 95,000 | 706 |
| 1999-10-05 | 355 | 359 | 346 | 351 | 100,000 | 702 |
| 1999-10-04 | 356 | 358 | 345 | 346 | 78,000 | 692 |
| 1999-10-01 | 336 | 360 | 336 | 351 | 191,000 | 702 |
| 1999-09-30 | 359 | 362 | 350 | 351 | 99,000 | 702 |
| 1999-09-29 | 333 | 359 | 333 | 357 | 66,000 | 714 |
| 1999-09-28 | 350 | 352 | 345 | 345 | 95,000 | 690 |
| 1999-09-27 | 346 | 346 | 330 | 330 | 113,000 | 660 |
| 1999-09-24 | 341 | 359 | 335 | 336 | 202,000 | 672 |
| 1999-09-22 | 343 | 351 | 341 | 345 | 103,000 | 690 |
| 1999-09-21 | 342 | 358 | 341 | 354 | 100,000 | 708 |
| 1999-09-20 | 345 | 349 | 341 | 341 | 98,000 | 682 |
| 1999-09-17 | 341 | 353 | 340 | 343 | 214,000 | 686 |
| 1999-09-16 | 351 | 365 | 340 | 361 | 314,000 | 722 |
| 1999-09-14 | 363 | 378 | 360 | 360 | 99,000 | 720 |
| 1999-09-13 | 360 | 383 | 360 | 383 | 166,000 | 766 |
| 1999-09-10 | 353 | 374 | 352 | 370 | 1,751,000 | 740 |
| 1999-09-09 | 375 | 379 | 360 | 360 | 122,000 | 720 |
| 1999-09-08 | 371 | 373 | 356 | 360 | 106,000 | 720 |
| 1999-09-07 | 379 | 380 | 366 | 371 | 49,000 | 742 |
| 1999-09-06 | 360 | 370 | 360 | 369 | 41,000 | 738 |
| 1999-09-03 | 361 | 373 | 360 | 365 | 133,000 | 730 |
| 1999-09-02 | 367 | 378 | 361 | 363 | 125,000 | 726 |
| 1999-09-01 | 380 | 392 | 377 | 377 | 127,000 | 754 |
| 1999-08-31 | 371 | 380 | 361 | 380 | 81,000 | 760 |
| 1999-08-30 | 375 | 376 | 369 | 376 | 45,000 | 752 |
| 1999-08-27 | 366 | 384 | 352 | 360 | 110,000 | 720 |
| 1999-08-26 | 367 | 379 | 360 | 361 | 153,000 | 722 |
| 1999-08-25 | 396 | 396 | 365 | 365 | 103,000 | 730 |
| 1999-08-24 | 408 | 408 | 381 | 391 | 76,000 | 782 |
| 1999-08-23 | 395 | 405 | 392 | 403 | 221,000 | 806 |
| 1999-08-20 | 378 | 395 | 375 | 392 | 223,000 | 784 |
| 1999-08-19 | 351 | 374 | 351 | 363 | 93,000 | 726 |
| 1999-08-18 | 359 | 379 | 356 | 358 | 79,000 | 716 |
| 1999-08-17 | 372 | 373 | 351 | 354 | 210,000 | 708 |
| 1999-08-16 | 353 | 379 | 353 | 377 | 143,000 | 754 |
| 1999-08-13 | 350 | 350 | 343 | 350 | 553,000 | 700 |
| 1999-08-12 | 360 | 365 | 350 | 354 | 53,000 | 708 |
| 1999-08-11 | 346 | 368 | 346 | 363 | 88,000 | 726 |
| 1999-08-10 | 346 | 350 | 335 | 341 | 150,000 | 682 |
| 1999-08-09 | 347 | 365 | 346 | 351 | 38,000 | 702 |
| 1999-08-06 | 357 | 358 | 341 | 342 | 251,000 | 684 |
| 1999-08-05 | 370 | 378 | 350 | 350 | 171,000 | 700 |
| 1999-08-04 | 355 | 374 | 355 | 365 | 86,000 | 730 |
| 1999-08-03 | 370 | 375 | 350 | 375 | 147,000 | 750 |
| 1999-08-02 | 368 | 381 | 365 | 375 | 70,000 | 750 |
| 1999-07-30 | 373 | 380 | 368 | 370 | 182,000 | 740 |
| 1999-07-29 | 375 | 388 | 371 | 388 | 114,000 | 776 |
| 1999-07-28 | 385 | 388 | 375 | 375 | 169,000 | 750 |
| 1999-07-27 | 381 | 386 | 380 | 384 | 95,000 | 768 |
| 1999-07-26 | 384 | 386 | 380 | 380 | 115,000 | 760 |
| 1999-07-23 | 389 | 393 | 381 | 389 | 187,000 | 778 |
| 1999-07-22 | 390 | 406 | 380 | 390 | 219,000 | 780 |
| 1999-07-21 | 397 | 400 | 390 | 390 | 92,000 | 780 |
| 1999-07-19 | 390 | 405 | 390 | 402 | 54,000 | 804 |
| 1999-07-16 | 388 | 396 | 385 | 385 | 201,000 | 770 |
| 1999-07-15 | 400 | 405 | 388 | 388 | 298,000 | 776 |
| 1999-07-14 | 404 | 415 | 400 | 401 | 133,000 | 802 |
| 1999-07-13 | 405 | 420 | 398 | 399 | 154,000 | 798 |
| 1999-07-12 | 406 | 420 | 400 | 410 | 148,000 | 820 |
| 1999-07-09 | 395 | 416 | 395 | 416 | 777,000 | 832 |
| 1999-07-08 | 405 | 405 | 398 | 398 | 236,000 | 796 |
| 1999-07-07 | 406 | 410 | 402 | 405 | 208,000 | 810 |
| 1999-07-06 | 415 | 415 | 405 | 406 | 240,000 | 812 |
| 1999-07-05 | 424 | 440 | 415 | 415 | 273,000 | 830 |
| 1999-07-02 | 424 | 429 | 423 | 423 | 239,000 | 846 |
| 1999-07-01 | 440 | 445 | 423 | 423 | 100,000 | 846 |
| 1999-06-30 | 432 | 441 | 427 | 427 | 142,000 | 854 |
| 1999-06-29 | 445 | 445 | 430 | 437 | 115,000 | 874 |
| 1999-06-28 | 445 | 450 | 440 | 440 | 115,000 | 880 |
| 1999-06-25 | 444 | 445 | 435 | 443 | 78,000 | 886 |
| 1999-06-24 | 431 | 445 | 430 | 442 | 102,000 | 884 |
| 1999-06-23 | 437 | 448 | 431 | 431 | 155,000 | 862 |
| 1999-06-22 | 438 | 442 | 430 | 432 | 92,000 | 864 |
| 1999-06-21 | 442 | 448 | 436 | 448 | 115,000 | 896 |
| 1999-06-18 | 442 | 446 | 432 | 432 | 207,000 | 864 |
| 1999-06-17 | 431 | 445 | 431 | 437 | 210,000 | 874 |
| 1999-06-16 | 437 | 444 | 430 | 431 | 147,000 | 862 |
| 1999-06-15 | 441 | 444 | 427 | 442 | 248,000 | 884 |
| 1999-06-14 | 427 | 444 | 427 | 441 | 488,000 | 882 |
| 1999-06-11 | 435 | 444 | 426 | 427 | 2,501,000 | 854 |
| 1999-06-10 | 415 | 442 | 415 | 440 | 438,000 | 880 |
| 1999-06-09 | 406 | 425 | 404 | 420 | 178,000 | 840 |
| 1999-06-08 | 405 | 419 | 405 | 414 | 79,000 | 828 |
| 1999-06-07 | 403 | 417 | 403 | 415 | 167,000 | 830 |
| 1999-06-04 | 396 | 403 | 395 | 403 | 142,000 | 806 |
| 1999-06-03 | 395 | 395 | 385 | 391 | 79,000 | 782 |
| 1999-06-02 | 390 | 397 | 390 | 395 | 77,000 | 790 |
| 1999-06-01 | 386 | 405 | 377 | 405 | 193,000 | 810 |
| 1999-05-31 | 382 | 390 | 370 | 388 | 143,000 | 776 |
| 1999-05-28 | 388 | 390 | 382 | 385 | 188,000 | 770 |
| 1999-05-27 | 404 | 407 | 390 | 390 | 121,000 | 780 |
| 1999-05-26 | 399 | 414 | 395 | 409 | 113,000 | 818 |
| 1999-05-25 | 396 | 406 | 395 | 399 | 80,000 | 798 |
| 1999-05-24 | 397 | 407 | 395 | 401 | 57,000 | 802 |
| 1999-05-21 | 402 | 412 | 401 | 407 | 89,000 | 814 |
| 1999-05-20 | 417 | 417 | 400 | 412 | 182,000 | 824 |
| 1999-05-19 | 417 | 425 | 412 | 412 | 130,000 | 824 |
| 1999-05-18 | 420 | 429 | 417 | 417 | 132,000 | 834 |
| 1999-05-17 | 430 | 432 | 420 | 420 | 204,000 | 840 |
| 1999-05-14 | 450 | 454 | 430 | 430 | 771,000 | 860 |
| 1999-05-13 | 437 | 450 | 435 | 450 | 100,000 | 900 |
| 1999-05-12 | 429 | 449 | 429 | 438 | 187,000 | 876 |
| 1999-05-11 | 440 | 440 | 428 | 428 | 111,000 | 856 |
| 1999-05-10 | 441 | 443 | 431 | 435 | 50,000 | 870 |
| 1999-05-07 | 436 | 452 | 426 | 426 | 234,000 | 852 |
| 1999-05-06 | 434 | 455 | 425 | 455 | 211,000 | 910 |
| 1999-04-30 | 426 | 440 | 423 | 424 | 135,000 | 848 |
| 1999-04-28 | 436 | 441 | 425 | 435 | 122,000 | 870 |
| 1999-04-27 | 443 | 449 | 432 | 432 | 114,000 | 864 |
| 1999-04-26 | 444 | 453 | 440 | 442 | 147,000 | 884 |
| 1999-04-23 | 440 | 450 | 435 | 449 | 199,000 | 898 |
| 1999-04-22 | 437 | 439 | 428 | 439 | 146,000 | 878 |
| 1999-04-21 | 431 | 435 | 423 | 434 | 85,000 | 868 |
| 1999-04-20 | 420 | 438 | 420 | 431 | 160,000 | 862 |
| 1999-04-19 | 432 | 432 | 420 | 420 | 218,000 | 840 |
| 1999-04-16 | 422 | 440 | 422 | 436 | 201,000 | 872 |
| 1999-04-15 | 428 | 430 | 421 | 423 | 137,000 | 846 |
| 1999-04-14 | 435 | 438 | 422 | 423 | 275,000 | 846 |
| 1999-04-13 | 440 | 444 | 430 | 444 | 88,000 | 888 |
| 1999-04-12 | 439 | 440 | 427 | 433 | 211,000 | 866 |
| 1999-04-09 | 459 | 459 | 440 | 442 | 1,355,000 | 884 |
| 1999-04-08 | 420 | 435 | 418 | 435 | 162,000 | 870 |
| 1999-04-07 | 421 | 433 | 417 | 417 | 230,000 | 834 |
| 1999-04-06 | 430 | 434 | 425 | 426 | 74,000 | 852 |
| 1999-04-05 | 421 | 440 | 419 | 425 | 160,000 | 850 |
| 1999-04-02 | 431 | 431 | 418 | 421 | 179,000 | 842 |
| 1999-04-01 | 412 | 438 | 412 | 425 | 239,000 | 850 |
| 1999-03-31 | 422 | 432 | 410 | 425 | 190,000 | 850 |
| 1999-03-30 | 428 | 434 | 419 | 423 | 188,000 | 846 |
| 1999-03-29 | 434 | 440 | 425 | 425 | 130,000 | 850 |
| 1999-03-26 | 450 | 450 | 429 | 429 | 207,000 | 858 |
| 1999-03-25 | 410 | 447 | 410 | 446 | 579,000 | 892 |
| 1999-03-24 | 414 | 423 | 410 | 410 | 219,000 | 820 |
| 1999-03-23 | 439 | 443 | 411 | 411 | 300,000 | 822 |
| 1999-03-19 | 420 | 445 | 419 | 444 | 324,000 | 888 |
| 1999-03-18 | 423 | 433 | 407 | 415 | 247,000 | 830 |
| 1999-03-17 | 435 | 439 | 430 | 438 | 338,000 | 876 |
| 1999-03-16 | 425 | 440 | 418 | 439 | 345,000 | 878 |
| 1999-03-15 | 417 | 430 | 411 | 430 | 179,000 | 860 |
| 1999-03-12 | 416 | 422 | 407 | 407 | 1,325,000 | 814 |
| 1999-03-11 | 425 | 435 | 411 | 411 | 527,000 | 822 |
| 1999-03-10 | 410 | 424 | 401 | 424 | 255,000 | 848 |
| 1999-03-09 | 406 | 423 | 400 | 400 | 125,000 | 800 |
| 1999-03-08 | 419 | 430 | 405 | 405 | 429,000 | 810 |
| 1999-03-05 | 385 | 414 | 383 | 409 | 400,000 | 818 |
| 1999-03-04 | 378 | 379 | 372 | 373 | 84,000 | 746 |
| 1999-03-03 | 377 | 384 | 370 | 383 | 120,000 | 766 |
| 1999-03-02 | 390 | 392 | 366 | 379 | 190,000 | 758 |
| 1999-03-01 | 389 | 395 | 376 | 380 | 114,000 | 760 |
| 1999-02-26 | 390 | 390 | 384 | 384 | 94,000 | 768 |
| 1999-02-25 | 390 | 391 | 383 | 385 | 136,000 | 770 |
| 1999-02-24 | 404 | 405 | 385 | 385 | 148,000 | 770 |
| 1999-02-23 | 385 | 405 | 385 | 405 | 122,000 | 810 |
| 1999-02-22 | 388 | 395 | 381 | 383 | 166,000 | 766 |
| 1999-02-19 | 391 | 395 | 385 | 386 | 232,000 | 772 |
| 1999-02-18 | 405 | 409 | 394 | 401 | 84,000 | 802 |
| 1999-02-17 | 419 | 419 | 402 | 405 | 127,000 | 810 |
| 1999-02-16 | 410 | 420 | 410 | 419 | 148,000 | 838 |
| 1999-02-15 | 405 | 414 | 401 | 414 | 115,000 | 828 |
| 1999-02-12 | 391 | 414 | 391 | 405 | 285,000 | 810 |
| 1999-02-10 | 393 | 403 | 391 | 396 | 128,000 | 792 |
| 1999-02-09 | 394 | 410 | 394 | 403 | 134,000 | 806 |
| 1999-02-08 | 388 | 409 | 385 | 409 | 69,000 | 818 |
| 1999-02-05 | 412 | 412 | 387 | 391 | 226,000 | 782 |
| 1999-02-04 | 419 | 420 | 397 | 410 | 157,000 | 820 |
| 1999-02-03 | 401 | 410 | 396 | 410 | 101,000 | 820 |
| 1999-02-02 | 416 | 416 | 403 | 404 | 106,000 | 808 |
| 1999-02-01 | 428 | 430 | 406 | 406 | 122,000 | 812 |
| 1999-01-29 | 410 | 423 | 410 | 420 | 143,000 | 840 |
| 1999-01-28 | 417 | 420 | 406 | 408 | 142,000 | 816 |
| 1999-01-27 | 416 | 425 | 411 | 412 | 188,000 | 824 |
| 1999-01-26 | 412 | 425 | 412 | 422 | 305,000 | 844 |
| 1999-01-25 | 405 | 418 | 405 | 412 | 170,000 | 824 |
| 1999-01-22 | 404 | 417 | 404 | 405 | 257,000 | 810 |
| 1999-01-21 | 404 | 410 | 395 | 409 | 207,000 | 818 |
| 1999-01-20 | 379 | 404 | 373 | 400 | 210,000 | 800 |
| 1999-01-19 | 380 | 382 | 367 | 374 | 110,000 | 748 |
| 1999-01-18 | 373 | 382 | 372 | 372 | 104,000 | 744 |
| 1999-01-14 | 352 | 372 | 351 | 372 | 199,000 | 744 |
| 1999-01-13 | 343 | 353 | 343 | 347 | 124,000 | 694 |
| 1999-01-12 | 345 | 370 | 341 | 343 | 200,000 | 686 |
| 1999-01-11 | 335 | 360 | 335 | 345 | 114,000 | 690 |
| 1999-01-08 | 342 | 350 | 338 | 340 | 239,000 | 680 |
| 1999-01-07 | 360 | 363 | 342 | 342 | 140,000 | 684 |
| 1999-01-06 | 336 | 350 | 333 | 349 | 157,000 | 698 |
| 1999-01-05 | 336 | 337 | 327 | 331 | 245,000 | 662 |
| 1999-01-04 | 342 | 343 | 332 | 333 | 180,000 | 666 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
