5351 品川リフラクトリーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 187 | 189 | 187 | 187 | 28,000 | 374 |
| 2000-12-28 | 188 | 190 | 186 | 189 | 65,000 | 378 |
| 2000-12-27 | 188 | 190 | 187 | 187 | 72,000 | 374 |
| 2000-12-26 | 190 | 193 | 188 | 188 | 73,000 | 376 |
| 2000-12-25 | 188 | 193 | 188 | 193 | 120,000 | 386 |
| 2000-12-22 | 191 | 192 | 185 | 187 | 49,000 | 374 |
| 2000-12-21 | 191 | 191 | 185 | 188 | 111,000 | 376 |
| 2000-12-20 | 195 | 195 | 188 | 195 | 136,000 | 390 |
| 2000-12-19 | 200 | 201 | 190 | 193 | 123,000 | 386 |
| 2000-12-18 | 205 | 205 | 200 | 200 | 82,000 | 400 |
| 2000-12-15 | 201 | 205 | 201 | 201 | 51,000 | 402 |
| 2000-12-14 | 203 | 203 | 200 | 201 | 55,000 | 402 |
| 2000-12-13 | 205 | 205 | 203 | 204 | 75,000 | 408 |
| 2000-12-12 | 206 | 207 | 204 | 205 | 103,000 | 410 |
| 2000-12-11 | 203 | 207 | 203 | 207 | 51,000 | 414 |
| 2000-12-08 | 203 | 207 | 203 | 207 | 58,000 | 414 |
| 2000-12-07 | 205 | 210 | 205 | 205 | 84,000 | 410 |
| 2000-12-06 | 214 | 214 | 210 | 210 | 62,000 | 420 |
| 2000-12-05 | 219 | 219 | 211 | 211 | 76,000 | 422 |
| 2000-12-04 | 220 | 223 | 216 | 219 | 190,000 | 438 |
| 2000-12-01 | 204 | 211 | 203 | 211 | 141,000 | 422 |
| 2000-11-30 | 202 | 207 | 202 | 205 | 40,000 | 410 |
| 2000-11-29 | 205 | 205 | 201 | 201 | 80,000 | 402 |
| 2000-11-28 | 208 | 210 | 205 | 205 | 47,000 | 410 |
| 2000-11-27 | 210 | 210 | 206 | 206 | 91,000 | 412 |
| 2000-11-24 | 196 | 209 | 196 | 209 | 96,000 | 418 |
| 2000-11-22 | 201 | 203 | 198 | 200 | 61,000 | 400 |
| 2000-11-21 | 210 | 210 | 197 | 201 | 120,000 | 402 |
| 2000-11-20 | 211 | 218 | 210 | 211 | 378,000 | 422 |
| 2000-11-17 | 194 | 210 | 194 | 206 | 396,000 | 412 |
| 2000-11-16 | 193 | 195 | 193 | 194 | 80,000 | 388 |
| 2000-11-15 | 193 | 194 | 192 | 193 | 127,000 | 386 |
| 2000-11-14 | 192 | 194 | 192 | 193 | 39,000 | 386 |
| 2000-11-13 | 192 | 194 | 190 | 194 | 64,000 | 388 |
| 2000-11-10 | 194 | 194 | 191 | 194 | 62,000 | 388 |
| 2000-11-09 | 194 | 195 | 191 | 192 | 73,000 | 384 |
| 2000-11-08 | 193 | 197 | 191 | 197 | 30,000 | 394 |
| 2000-11-07 | 196 | 199 | 196 | 198 | 31,000 | 396 |
| 2000-11-06 | 191 | 200 | 191 | 200 | 63,000 | 400 |
| 2000-11-02 | 189 | 191 | 189 | 191 | 34,000 | 382 |
| 2000-11-01 | 190 | 191 | 188 | 190 | 73,000 | 380 |
| 2000-10-31 | 192 | 193 | 186 | 191 | 83,000 | 382 |
| 2000-10-30 | 192 | 192 | 191 | 192 | 70,000 | 384 |
| 2000-10-27 | 193 | 194 | 192 | 192 | 52,000 | 384 |
| 2000-10-26 | 191 | 194 | 191 | 194 | 59,000 | 388 |
| 2000-10-25 | 192 | 195 | 191 | 194 | 56,000 | 388 |
| 2000-10-24 | 194 | 195 | 191 | 191 | 174,000 | 382 |
| 2000-10-23 | 194 | 196 | 193 | 194 | 99,000 | 388 |
| 2000-10-20 | 193 | 195 | 191 | 193 | 285,000 | 386 |
| 2000-10-19 | 192 | 195 | 191 | 191 | 180,000 | 382 |
| 2000-10-18 | 195 | 197 | 191 | 193 | 430,000 | 386 |
| 2000-10-17 | 197 | 199 | 195 | 196 | 129,000 | 392 |
| 2000-10-16 | 200 | 200 | 195 | 199 | 152,000 | 398 |
| 2000-10-13 | 198 | 200 | 191 | 195 | 106,000 | 390 |
| 2000-10-12 | 201 | 202 | 198 | 201 | 136,000 | 402 |
| 2000-10-11 | 207 | 208 | 201 | 204 | 78,000 | 408 |
| 2000-10-10 | 206 | 206 | 203 | 206 | 64,000 | 412 |
| 2000-10-06 | 211 | 211 | 209 | 209 | 29,000 | 418 |
| 2000-10-05 | 212 | 212 | 210 | 211 | 32,000 | 422 |
| 2000-10-04 | 210 | 214 | 210 | 212 | 84,000 | 424 |
| 2000-10-03 | 214 | 215 | 210 | 215 | 29,000 | 430 |
| 2000-10-02 | 211 | 211 | 207 | 210 | 59,000 | 420 |
| 2000-09-29 | 215 | 215 | 210 | 210 | 127,000 | 420 |
| 2000-09-28 | 212 | 217 | 210 | 210 | 34,000 | 420 |
| 2000-09-27 | 217 | 217 | 211 | 212 | 65,000 | 424 |
| 2000-09-26 | 222 | 222 | 217 | 218 | 35,000 | 436 |
| 2000-09-25 | 221 | 225 | 220 | 224 | 46,000 | 448 |
| 2000-09-22 | 220 | 221 | 218 | 218 | 82,000 | 436 |
| 2000-09-21 | 225 | 226 | 218 | 224 | 189,000 | 448 |
| 2000-09-20 | 225 | 225 | 221 | 225 | 96,000 | 450 |
| 2000-09-19 | 218 | 223 | 215 | 223 | 98,000 | 446 |
| 2000-09-18 | 215 | 223 | 215 | 220 | 93,000 | 440 |
| 2000-09-14 | 222 | 222 | 216 | 218 | 129,000 | 436 |
| 2000-09-13 | 220 | 228 | 220 | 220 | 133,000 | 440 |
| 2000-09-12 | 230 | 230 | 220 | 222 | 271,000 | 444 |
| 2000-09-11 | 231 | 239 | 230 | 230 | 908,000 | 460 |
| 2000-09-08 | 226 | 229 | 219 | 226 | 879,000 | 452 |
| 2000-09-07 | 200 | 201 | 199 | 200 | 83,000 | 400 |
| 2000-09-06 | 202 | 202 | 200 | 200 | 42,000 | 400 |
| 2000-09-05 | 202 | 203 | 201 | 201 | 26,000 | 402 |
| 2000-09-04 | 203 | 203 | 201 | 201 | 32,000 | 402 |
| 2000-09-01 | 206 | 206 | 202 | 202 | 62,000 | 404 |
| 2000-08-31 | 206 | 207 | 205 | 207 | 33,000 | 414 |
| 2000-08-30 | 206 | 206 | 205 | 206 | 28,000 | 412 |
| 2000-08-29 | 209 | 211 | 206 | 206 | 46,000 | 412 |
| 2000-08-28 | 208 | 212 | 208 | 212 | 56,000 | 424 |
| 2000-08-25 | 210 | 211 | 205 | 208 | 66,000 | 416 |
| 2000-08-24 | 214 | 214 | 208 | 210 | 62,000 | 420 |
| 2000-08-23 | 210 | 214 | 210 | 212 | 21,000 | 424 |
| 2000-08-22 | 212 | 215 | 210 | 215 | 47,000 | 430 |
| 2000-08-21 | 215 | 215 | 210 | 214 | 31,000 | 428 |
| 2000-08-18 | 211 | 215 | 210 | 212 | 28,000 | 424 |
| 2000-08-17 | 215 | 215 | 211 | 214 | 29,000 | 428 |
| 2000-08-16 | 213 | 214 | 211 | 213 | 19,000 | 426 |
| 2000-08-15 | 211 | 215 | 211 | 214 | 23,000 | 428 |
| 2000-08-14 | 211 | 215 | 211 | 211 | 26,000 | 422 |
| 2000-08-11 | 220 | 220 | 215 | 216 | 62,000 | 432 |
| 2000-08-10 | 215 | 217 | 215 | 217 | 61,000 | 434 |
| 2000-08-09 | 211 | 215 | 210 | 210 | 45,000 | 420 |
| 2000-08-08 | 211 | 214 | 210 | 212 | 51,000 | 424 |
| 2000-08-07 | 212 | 217 | 211 | 216 | 25,000 | 432 |
| 2000-08-04 | 210 | 219 | 210 | 217 | 37,000 | 434 |
| 2000-08-03 | 213 | 220 | 210 | 220 | 94,000 | 440 |
| 2000-08-02 | 214 | 215 | 213 | 214 | 26,000 | 428 |
| 2000-08-01 | 208 | 209 | 205 | 206 | 37,000 | 412 |
| 2000-07-31 | 201 | 205 | 198 | 202 | 155,000 | 404 |
| 2000-07-28 | 219 | 219 | 210 | 212 | 75,000 | 424 |
| 2000-07-27 | 215 | 219 | 213 | 216 | 94,000 | 432 |
| 2000-07-26 | 218 | 218 | 215 | 215 | 78,000 | 430 |
| 2000-07-25 | 219 | 219 | 215 | 217 | 83,000 | 434 |
| 2000-07-24 | 221 | 221 | 216 | 220 | 117,000 | 440 |
| 2000-07-21 | 229 | 229 | 221 | 225 | 96,000 | 450 |
| 2000-07-19 | 225 | 225 | 220 | 224 | 108,000 | 448 |
| 2000-07-18 | 230 | 230 | 226 | 226 | 93,000 | 452 |
| 2000-07-17 | 240 | 240 | 228 | 229 | 122,000 | 458 |
| 2000-07-14 | 235 | 236 | 228 | 233 | 135,000 | 466 |
| 2000-07-13 | 240 | 240 | 235 | 235 | 166,000 | 470 |
| 2000-07-12 | 242 | 242 | 237 | 238 | 108,000 | 476 |
| 2000-07-11 | 238 | 242 | 238 | 242 | 168,000 | 484 |
| 2000-07-10 | 242 | 243 | 236 | 238 | 140,000 | 476 |
| 2000-07-07 | 235 | 238 | 230 | 235 | 126,000 | 470 |
| 2000-07-06 | 240 | 240 | 232 | 235 | 161,000 | 470 |
| 2000-07-05 | 240 | 243 | 237 | 239 | 196,000 | 478 |
| 2000-07-04 | 247 | 249 | 239 | 240 | 556,000 | 480 |
| 2000-07-03 | 235 | 245 | 233 | 242 | 724,000 | 484 |
| 2000-06-30 | 230 | 233 | 228 | 232 | 268,000 | 464 |
| 2000-06-29 | 228 | 233 | 227 | 230 | 277,000 | 460 |
| 2000-06-28 | 222 | 228 | 222 | 227 | 333,000 | 454 |
| 2000-06-27 | 221 | 223 | 220 | 222 | 109,000 | 444 |
| 2000-06-26 | 220 | 220 | 217 | 219 | 172,000 | 438 |
| 2000-06-23 | 218 | 219 | 212 | 215 | 335,000 | 430 |
| 2000-06-22 | 224 | 224 | 218 | 218 | 140,000 | 436 |
| 2000-06-21 | 225 | 228 | 220 | 224 | 157,000 | 448 |
| 2000-06-20 | 228 | 228 | 225 | 226 | 124,000 | 452 |
| 2000-06-19 | 223 | 224 | 221 | 223 | 97,000 | 446 |
| 2000-06-16 | 225 | 227 | 214 | 219 | 207,000 | 438 |
| 2000-06-15 | 227 | 229 | 225 | 225 | 158,000 | 450 |
| 2000-06-14 | 233 | 235 | 225 | 225 | 214,000 | 450 |
| 2000-06-13 | 240 | 242 | 232 | 232 | 451,000 | 464 |
| 2000-06-12 | 231 | 244 | 231 | 235 | 739,000 | 470 |
| 2000-06-09 | 217 | 227 | 213 | 226 | 503,000 | 452 |
| 2000-06-08 | 215 | 218 | 212 | 214 | 128,000 | 428 |
| 2000-06-07 | 205 | 214 | 205 | 214 | 190,000 | 428 |
| 2000-06-06 | 213 | 213 | 208 | 210 | 177,000 | 420 |
| 2000-06-05 | 215 | 215 | 212 | 214 | 63,000 | 428 |
| 2000-06-02 | 211 | 215 | 210 | 210 | 241,000 | 420 |
| 2000-06-01 | 212 | 213 | 210 | 211 | 63,000 | 422 |
| 2000-05-31 | 211 | 213 | 211 | 212 | 64,000 | 424 |
| 2000-05-30 | 213 | 216 | 210 | 210 | 85,000 | 420 |
| 2000-05-29 | 213 | 216 | 212 | 215 | 67,000 | 430 |
| 2000-05-26 | 215 | 215 | 211 | 212 | 157,000 | 424 |
| 2000-05-25 | 215 | 220 | 213 | 217 | 137,000 | 434 |
| 2000-05-24 | 208 | 212 | 206 | 210 | 295,000 | 420 |
| 2000-05-23 | 215 | 215 | 205 | 210 | 219,000 | 420 |
| 2000-05-22 | 223 | 223 | 215 | 215 | 255,000 | 430 |
| 2000-05-19 | 225 | 226 | 217 | 222 | 202,000 | 444 |
| 2000-05-18 | 226 | 228 | 221 | 222 | 225,000 | 444 |
| 2000-05-17 | 228 | 228 | 224 | 224 | 339,000 | 448 |
| 2000-05-16 | 225 | 226 | 223 | 223 | 263,000 | 446 |
| 2000-05-15 | 220 | 225 | 217 | 222 | 241,000 | 444 |
| 2000-05-12 | 215 | 217 | 215 | 215 | 230,000 | 430 |
| 2000-05-11 | 215 | 216 | 211 | 215 | 231,000 | 430 |
| 2000-05-10 | 220 | 220 | 215 | 217 | 284,000 | 434 |
| 2000-05-09 | 230 | 230 | 220 | 222 | 560,000 | 444 |
| 2000-05-08 | 225 | 230 | 220 | 226 | 606,000 | 452 |
| 2000-05-02 | 210 | 217 | 209 | 214 | 369,000 | 428 |
| 2000-05-01 | 200 | 205 | 198 | 205 | 484,000 | 410 |
| 2000-04-28 | 205 | 205 | 198 | 200 | 633,000 | 400 |
| 2000-04-27 | 205 | 207 | 197 | 205 | 1,253,000 | 410 |
| 2000-04-26 | 210 | 212 | 202 | 209 | 780,000 | 418 |
| 2000-04-25 | 222 | 229 | 210 | 217 | 971,000 | 434 |
| 2000-04-24 | 225 | 227 | 218 | 227 | 2,662,000 | 454 |
| 2000-04-21 | 227 | 234 | 180 | 180 | 5,686,000 | 360 |
| 2000-04-20 | 241 | 243 | 223 | 224 | 2,529,000 | 448 |
| 2000-04-19 | 240 | 265 | 231 | 253 | 2,813,000 | 506 |
| 2000-04-18 | 285 | 289 | 232 | 240 | 3,372,000 | 480 |
| 2000-04-17 | 282 | 282 | 282 | 282 | 289,000 | 564 |
| 2000-04-14 | 357 | 364 | 353 | 362 | 654,000 | 724 |
| 2000-04-13 | 358 | 360 | 351 | 358 | 292,000 | 716 |
| 2000-04-12 | 349 | 356 | 343 | 356 | 287,000 | 712 |
| 2000-04-11 | 332 | 345 | 332 | 345 | 59,000 | 690 |
| 2000-04-10 | 336 | 338 | 332 | 332 | 114,000 | 664 |
| 2000-04-07 | 350 | 354 | 331 | 331 | 176,000 | 662 |
| 2000-04-06 | 340 | 350 | 339 | 345 | 296,000 | 690 |
| 2000-04-05 | 330 | 333 | 322 | 333 | 129,000 | 666 |
| 2000-04-04 | 327 | 335 | 316 | 327 | 134,000 | 654 |
| 2000-04-03 | 334 | 343 | 321 | 332 | 154,000 | 664 |
| 2000-03-31 | 331 | 331 | 302 | 311 | 259,000 | 622 |
| 2000-03-30 | 315 | 325 | 311 | 311 | 139,000 | 622 |
| 2000-03-29 | 340 | 344 | 323 | 330 | 189,000 | 660 |
| 2000-03-28 | 350 | 350 | 325 | 345 | 195,000 | 690 |
| 2000-03-27 | 350 | 360 | 337 | 354 | 376,000 | 708 |
| 2000-03-24 | 330 | 352 | 330 | 349 | 400,000 | 698 |
| 2000-03-23 | 349 | 350 | 334 | 334 | 205,000 | 668 |
| 2000-03-22 | 317 | 350 | 317 | 345 | 249,000 | 690 |
| 2000-03-21 | 301 | 317 | 291 | 317 | 109,000 | 634 |
| 2000-03-17 | 303 | 303 | 290 | 296 | 193,000 | 592 |
| 2000-03-16 | 302 | 310 | 298 | 298 | 199,000 | 596 |
| 2000-03-15 | 315 | 321 | 303 | 317 | 191,000 | 634 |
| 2000-03-14 | 344 | 352 | 317 | 323 | 342,000 | 646 |
| 2000-03-13 | 334 | 360 | 331 | 344 | 509,000 | 688 |
| 2000-03-10 | 335 | 338 | 325 | 334 | 1,791,000 | 668 |
| 2000-03-09 | 301 | 321 | 301 | 315 | 350,000 | 630 |
| 2000-03-08 | 310 | 315 | 300 | 310 | 160,000 | 620 |
| 2000-03-07 | 301 | 315 | 301 | 315 | 393,000 | 630 |
| 2000-03-06 | 273 | 308 | 267 | 300 | 428,000 | 600 |
| 2000-03-03 | 251 | 270 | 251 | 270 | 145,000 | 540 |
| 2000-03-02 | 251 | 264 | 251 | 252 | 123,000 | 504 |
| 2000-03-01 | 251 | 265 | 251 | 258 | 89,000 | 516 |
| 2000-02-29 | 255 | 269 | 250 | 257 | 54,000 | 514 |
| 2000-02-28 | 256 | 257 | 250 | 251 | 170,000 | 502 |
| 2000-02-25 | 269 | 269 | 258 | 261 | 181,000 | 522 |
| 2000-02-24 | 264 | 276 | 263 | 264 | 176,000 | 528 |
| 2000-02-23 | 285 | 296 | 285 | 289 | 96,000 | 578 |
| 2000-02-22 | 278 | 290 | 272 | 290 | 176,000 | 580 |
| 2000-02-21 | 292 | 293 | 278 | 278 | 68,000 | 556 |
| 2000-02-18 | 275 | 285 | 257 | 277 | 127,000 | 554 |
| 2000-02-17 | 311 | 311 | 285 | 295 | 154,000 | 590 |
| 2000-02-16 | 290 | 315 | 285 | 311 | 371,000 | 622 |
| 2000-02-15 | 278 | 290 | 277 | 290 | 198,000 | 580 |
| 2000-02-14 | 276 | 287 | 271 | 280 | 181,000 | 560 |
| 2000-02-10 | 250 | 277 | 250 | 276 | 431,000 | 552 |
| 2000-02-09 | 261 | 266 | 250 | 255 | 88,000 | 510 |
| 2000-02-08 | 245 | 268 | 245 | 261 | 113,000 | 522 |
| 2000-02-07 | 245 | 256 | 245 | 252 | 36,000 | 504 |
| 2000-02-04 | 253 | 253 | 245 | 245 | 169,000 | 490 |
| 2000-02-03 | 257 | 261 | 251 | 253 | 138,000 | 506 |
| 2000-02-02 | 262 | 269 | 261 | 262 | 152,000 | 524 |
| 2000-02-01 | 258 | 280 | 254 | 267 | 165,000 | 534 |
| 2000-01-31 | 250 | 256 | 240 | 253 | 186,000 | 506 |
| 2000-01-28 | 252 | 260 | 250 | 253 | 289,000 | 506 |
| 2000-01-27 | 261 | 270 | 260 | 260 | 154,000 | 520 |
| 2000-01-26 | 280 | 280 | 260 | 266 | 119,000 | 532 |
| 2000-01-25 | 278 | 278 | 268 | 275 | 245,000 | 550 |
| 2000-01-24 | 296 | 298 | 281 | 298 | 133,000 | 596 |
| 2000-01-21 | 314 | 314 | 293 | 296 | 197,000 | 592 |
| 2000-01-20 | 310 | 330 | 305 | 329 | 227,000 | 658 |
| 2000-01-19 | 287 | 305 | 286 | 300 | 175,000 | 600 |
| 2000-01-18 | 270 | 289 | 270 | 288 | 122,000 | 576 |
| 2000-01-17 | 267 | 297 | 262 | 289 | 312,000 | 578 |
| 2000-01-14 | 238 | 258 | 231 | 257 | 415,000 | 514 |
| 2000-01-13 | 246 | 247 | 236 | 243 | 152,000 | 486 |
| 2000-01-12 | 237 | 242 | 231 | 231 | 153,000 | 462 |
| 2000-01-11 | 242 | 247 | 230 | 232 | 199,000 | 464 |
| 2000-01-07 | 240 | 250 | 230 | 240 | 151,000 | 480 |
| 2000-01-06 | 243 | 244 | 228 | 230 | 158,000 | 460 |
| 2000-01-05 | 239 | 259 | 239 | 240 | 228,000 | 480 |
| 2000-01-04 | 231 | 237 | 225 | 229 | 124,000 | 458 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
