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