5351 品川リフラクトリーズ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 157 | 158 | 155 | 158 | 45,000 | 316 |
| 2001-12-27 | 155 | 155 | 152 | 155 | 27,000 | 310 |
| 2001-12-26 | 155 | 155 | 151 | 151 | 50,000 | 302 |
| 2001-12-25 | 153 | 156 | 153 | 155 | 53,000 | 310 |
| 2001-12-21 | 150 | 155 | 150 | 155 | 76,000 | 310 |
| 2001-12-20 | 140 | 158 | 140 | 158 | 112,000 | 316 |
| 2001-12-19 | 142 | 142 | 133 | 136 | 206,000 | 272 |
| 2001-12-18 | 151 | 153 | 145 | 147 | 158,000 | 294 |
| 2001-12-17 | 160 | 160 | 149 | 151 | 103,000 | 302 |
| 2001-12-14 | 158 | 158 | 150 | 156 | 216,000 | 312 |
| 2001-12-13 | 165 | 166 | 161 | 165 | 110,000 | 330 |
| 2001-12-12 | 172 | 174 | 160 | 166 | 189,000 | 332 |
| 2001-12-11 | 179 | 179 | 173 | 174 | 166,000 | 348 |
| 2001-12-10 | 181 | 188 | 179 | 182 | 365,000 | 364 |
| 2001-12-07 | 169 | 182 | 166 | 181 | 322,000 | 362 |
| 2001-12-06 | 166 | 171 | 165 | 170 | 150,000 | 340 |
| 2001-12-05 | 159 | 164 | 159 | 162 | 37,000 | 324 |
| 2001-12-04 | 160 | 161 | 160 | 160 | 51,000 | 320 |
| 2001-12-03 | 161 | 163 | 159 | 161 | 98,000 | 322 |
| 2001-11-30 | 162 | 162 | 161 | 161 | 28,000 | 322 |
| 2001-11-29 | 161 | 165 | 161 | 163 | 28,000 | 326 |
| 2001-11-28 | 165 | 166 | 163 | 166 | 47,000 | 332 |
| 2001-11-27 | 165 | 166 | 163 | 165 | 77,000 | 330 |
| 2001-11-26 | 162 | 165 | 162 | 165 | 56,000 | 330 |
| 2001-11-22 | 162 | 163 | 160 | 160 | 76,000 | 320 |
| 2001-11-21 | 165 | 165 | 164 | 165 | 23,000 | 330 |
| 2001-11-20 | 170 | 170 | 166 | 166 | 46,000 | 332 |
| 2001-11-19 | 165 | 165 | 163 | 163 | 17,000 | 326 |
| 2001-11-16 | 165 | 165 | 161 | 162 | 40,000 | 324 |
| 2001-11-15 | 163 | 165 | 161 | 165 | 40,000 | 330 |
| 2001-11-14 | 162 | 162 | 160 | 160 | 17,000 | 320 |
| 2001-11-13 | 160 | 162 | 159 | 162 | 68,000 | 324 |
| 2001-11-12 | 161 | 162 | 160 | 160 | 51,000 | 320 |
| 2001-11-09 | 164 | 164 | 163 | 163 | 31,000 | 326 |
| 2001-11-08 | 168 | 168 | 164 | 164 | 71,000 | 328 |
| 2001-11-07 | 168 | 168 | 166 | 168 | 59,000 | 336 |
| 2001-11-06 | 168 | 168 | 166 | 168 | 70,000 | 336 |
| 2001-11-05 | 167 | 169 | 166 | 168 | 64,000 | 336 |
| 2001-11-02 | 168 | 168 | 166 | 167 | 65,000 | 334 |
| 2001-11-01 | 168 | 168 | 167 | 168 | 53,000 | 336 |
| 2001-10-31 | 166 | 169 | 166 | 168 | 46,000 | 336 |
| 2001-10-30 | 168 | 169 | 167 | 168 | 35,000 | 336 |
| 2001-10-29 | 174 | 174 | 168 | 170 | 73,000 | 340 |
| 2001-10-26 | 176 | 176 | 174 | 175 | 86,000 | 350 |
| 2001-10-25 | 171 | 175 | 171 | 174 | 134,000 | 348 |
| 2001-10-24 | 166 | 171 | 166 | 170 | 128,000 | 340 |
| 2001-10-23 | 169 | 169 | 167 | 169 | 66,000 | 338 |
| 2001-10-22 | 170 | 170 | 167 | 169 | 43,000 | 338 |
| 2001-10-19 | 166 | 167 | 165 | 167 | 82,000 | 334 |
| 2001-10-18 | 170 | 170 | 166 | 166 | 32,000 | 332 |
| 2001-10-17 | 168 | 170 | 166 | 170 | 54,000 | 340 |
| 2001-10-16 | 170 | 170 | 167 | 168 | 64,000 | 336 |
| 2001-10-15 | 170 | 172 | 169 | 170 | 30,000 | 340 |
| 2001-10-12 | 171 | 171 | 169 | 170 | 52,000 | 340 |
| 2001-10-11 | 170 | 170 | 167 | 170 | 55,000 | 340 |
| 2001-10-10 | 171 | 171 | 168 | 168 | 23,000 | 336 |
| 2001-10-09 | 175 | 175 | 169 | 172 | 32,000 | 344 |
| 2001-10-05 | 173 | 175 | 171 | 175 | 68,000 | 350 |
| 2001-10-04 | 174 | 174 | 172 | 173 | 53,000 | 346 |
| 2001-10-03 | 169 | 173 | 169 | 172 | 135,000 | 344 |
| 2001-10-02 | 169 | 169 | 166 | 167 | 42,000 | 334 |
| 2001-10-01 | 165 | 170 | 165 | 169 | 45,000 | 338 |
| 2001-09-28 | 166 | 170 | 161 | 165 | 101,000 | 330 |
| 2001-09-27 | 164 | 164 | 162 | 163 | 36,000 | 326 |
| 2001-09-26 | 169 | 169 | 163 | 165 | 35,000 | 330 |
| 2001-09-25 | 169 | 172 | 165 | 169 | 65,000 | 338 |
| 2001-09-21 | 165 | 168 | 165 | 168 | 55,000 | 336 |
| 2001-09-20 | 174 | 174 | 168 | 170 | 55,000 | 340 |
| 2001-09-19 | 170 | 176 | 170 | 176 | 37,000 | 352 |
| 2001-09-18 | 167 | 172 | 167 | 170 | 30,000 | 340 |
| 2001-09-17 | 171 | 171 | 165 | 166 | 24,000 | 332 |
| 2001-09-14 | 169 | 175 | 165 | 174 | 59,000 | 348 |
| 2001-09-13 | 160 | 164 | 158 | 164 | 161,000 | 328 |
| 2001-09-12 | 157 | 171 | 157 | 160 | 140,000 | 320 |
| 2001-09-11 | 181 | 182 | 180 | 182 | 67,000 | 364 |
| 2001-09-10 | 188 | 188 | 180 | 181 | 56,000 | 362 |
| 2001-09-07 | 189 | 190 | 188 | 190 | 38,000 | 380 |
| 2001-09-06 | 189 | 190 | 189 | 190 | 25,000 | 380 |
| 2001-09-05 | 188 | 189 | 184 | 189 | 54,000 | 378 |
| 2001-09-04 | 184 | 190 | 184 | 190 | 57,000 | 380 |
| 2001-09-03 | 203 | 203 | 184 | 184 | 24,000 | 368 |
| 2001-08-31 | 202 | 207 | 201 | 201 | 69,000 | 402 |
| 2001-08-30 | 200 | 210 | 200 | 207 | 100,000 | 414 |
| 2001-08-29 | 207 | 207 | 200 | 200 | 20,000 | 400 |
| 2001-08-28 | 208 | 208 | 201 | 208 | 35,000 | 416 |
| 2001-08-27 | 204 | 208 | 204 | 208 | 41,000 | 416 |
| 2001-08-24 | 207 | 207 | 205 | 206 | 40,000 | 412 |
| 2001-08-23 | 201 | 207 | 201 | 207 | 88,000 | 414 |
| 2001-08-22 | 193 | 200 | 193 | 200 | 15,000 | 400 |
| 2001-08-21 | 199 | 199 | 197 | 199 | 20,000 | 398 |
| 2001-08-20 | 203 | 203 | 197 | 199 | 76,000 | 398 |
| 2001-08-17 | 200 | 200 | 198 | 200 | 26,000 | 400 |
| 2001-08-16 | 197 | 205 | 195 | 199 | 35,000 | 398 |
| 2001-08-15 | 193 | 197 | 193 | 197 | 33,000 | 394 |
| 2001-08-14 | 196 | 198 | 193 | 197 | 20,000 | 394 |
| 2001-08-13 | 195 | 195 | 194 | 195 | 10,000 | 390 |
| 2001-08-10 | 199 | 200 | 195 | 196 | 18,000 | 392 |
| 2001-08-09 | 205 | 205 | 198 | 198 | 41,000 | 396 |
| 2001-08-08 | 202 | 204 | 202 | 204 | 14,000 | 408 |
| 2001-08-07 | 200 | 202 | 196 | 202 | 21,000 | 404 |
| 2001-08-06 | 197 | 198 | 197 | 198 | 6,000 | 396 |
| 2001-08-03 | 194 | 202 | 194 | 199 | 41,000 | 398 |
| 2001-08-02 | 190 | 199 | 190 | 194 | 31,000 | 388 |
| 2001-08-01 | 190 | 190 | 187 | 190 | 57,000 | 380 |
| 2001-07-31 | 187 | 187 | 185 | 187 | 30,000 | 374 |
| 2001-07-30 | 189 | 189 | 185 | 187 | 68,000 | 374 |
| 2001-07-27 | 187 | 192 | 187 | 189 | 34,000 | 378 |
| 2001-07-26 | 189 | 192 | 187 | 187 | 72,000 | 374 |
| 2001-07-25 | 185 | 189 | 184 | 189 | 23,000 | 378 |
| 2001-07-24 | 185 | 186 | 183 | 185 | 80,000 | 370 |
| 2001-07-23 | 194 | 194 | 184 | 185 | 68,000 | 370 |
| 2001-07-19 | 184 | 193 | 184 | 189 | 102,000 | 378 |
| 2001-07-18 | 199 | 200 | 193 | 194 | 80,000 | 388 |
| 2001-07-17 | 202 | 203 | 200 | 201 | 38,000 | 402 |
| 2001-07-16 | 204 | 204 | 202 | 202 | 24,000 | 404 |
| 2001-07-13 | 205 | 206 | 204 | 204 | 36,000 | 408 |
| 2001-07-12 | 203 | 205 | 202 | 205 | 24,000 | 410 |
| 2001-07-11 | 203 | 205 | 203 | 203 | 74,000 | 406 |
| 2001-07-10 | 201 | 203 | 200 | 203 | 62,000 | 406 |
| 2001-07-09 | 203 | 204 | 201 | 201 | 70,000 | 402 |
| 2001-07-06 | 212 | 212 | 208 | 208 | 64,000 | 416 |
| 2001-07-05 | 210 | 213 | 210 | 213 | 29,000 | 426 |
| 2001-07-04 | 215 | 215 | 210 | 210 | 43,000 | 420 |
| 2001-07-03 | 213 | 215 | 213 | 215 | 29,000 | 430 |
| 2001-07-02 | 215 | 216 | 212 | 215 | 49,000 | 430 |
| 2001-06-29 | 215 | 216 | 212 | 213 | 61,000 | 426 |
| 2001-06-28 | 216 | 216 | 211 | 211 | 30,000 | 422 |
| 2001-06-27 | 215 | 216 | 212 | 216 | 81,000 | 432 |
| 2001-06-26 | 214 | 217 | 212 | 215 | 81,000 | 430 |
| 2001-06-25 | 215 | 217 | 214 | 215 | 28,000 | 430 |
| 2001-06-22 | 210 | 215 | 210 | 214 | 38,000 | 428 |
| 2001-06-21 | 209 | 210 | 208 | 209 | 40,000 | 418 |
| 2001-06-20 | 212 | 212 | 207 | 209 | 46,000 | 418 |
| 2001-06-19 | 215 | 215 | 210 | 211 | 54,000 | 422 |
| 2001-06-18 | 213 | 215 | 211 | 215 | 46,000 | 430 |
| 2001-06-15 | 214 | 214 | 210 | 210 | 77,000 | 420 |
| 2001-06-14 | 214 | 217 | 214 | 215 | 48,000 | 430 |
| 2001-06-13 | 213 | 215 | 212 | 214 | 40,000 | 428 |
| 2001-06-12 | 215 | 217 | 213 | 213 | 92,000 | 426 |
| 2001-06-11 | 216 | 218 | 215 | 215 | 56,000 | 430 |
| 2001-06-08 | 215 | 220 | 215 | 218 | 120,000 | 436 |
| 2001-06-07 | 218 | 218 | 215 | 217 | 29,000 | 434 |
| 2001-06-06 | 215 | 220 | 215 | 220 | 26,000 | 440 |
| 2001-06-05 | 219 | 219 | 216 | 218 | 36,000 | 436 |
| 2001-06-04 | 222 | 222 | 218 | 221 | 101,000 | 442 |
| 2001-06-01 | 214 | 223 | 210 | 222 | 118,000 | 444 |
| 2001-05-31 | 215 | 215 | 209 | 211 | 120,000 | 422 |
| 2001-05-30 | 218 | 220 | 216 | 216 | 58,000 | 432 |
| 2001-05-29 | 219 | 223 | 218 | 220 | 66,000 | 440 |
| 2001-05-28 | 229 | 229 | 220 | 224 | 51,000 | 448 |
| 2001-05-25 | 230 | 233 | 230 | 231 | 59,000 | 462 |
| 2001-05-24 | 232 | 233 | 230 | 233 | 182,000 | 466 |
| 2001-05-23 | 239 | 240 | 233 | 234 | 97,000 | 468 |
| 2001-05-22 | 235 | 242 | 235 | 237 | 64,000 | 474 |
| 2001-05-21 | 240 | 242 | 237 | 237 | 79,000 | 474 |
| 2001-05-18 | 236 | 240 | 235 | 237 | 56,000 | 474 |
| 2001-05-17 | 234 | 239 | 233 | 239 | 114,000 | 478 |
| 2001-05-16 | 233 | 235 | 231 | 231 | 65,000 | 462 |
| 2001-05-15 | 231 | 235 | 231 | 232 | 80,000 | 464 |
| 2001-05-14 | 243 | 245 | 235 | 235 | 84,000 | 470 |
| 2001-05-11 | 240 | 244 | 240 | 243 | 74,000 | 486 |
| 2001-05-10 | 235 | 240 | 234 | 240 | 83,000 | 480 |
| 2001-05-09 | 239 | 239 | 233 | 235 | 204,000 | 470 |
| 2001-05-08 | 240 | 242 | 237 | 240 | 142,000 | 480 |
| 2001-05-07 | 249 | 252 | 240 | 248 | 186,000 | 496 |
| 2001-05-02 | 255 | 255 | 250 | 252 | 301,000 | 504 |
| 2001-05-01 | 254 | 255 | 251 | 253 | 304,000 | 506 |
| 2001-04-27 | 253 | 258 | 248 | 249 | 890,000 | 498 |
| 2001-04-26 | 240 | 245 | 239 | 240 | 539,000 | 480 |
| 2001-04-25 | 230 | 239 | 228 | 236 | 171,000 | 472 |
| 2001-04-24 | 229 | 230 | 226 | 230 | 75,000 | 460 |
| 2001-04-23 | 230 | 233 | 225 | 229 | 85,000 | 458 |
| 2001-04-20 | 233 | 233 | 226 | 226 | 149,000 | 452 |
| 2001-04-19 | 235 | 237 | 231 | 235 | 172,000 | 470 |
| 2001-04-18 | 231 | 234 | 231 | 234 | 129,000 | 468 |
| 2001-04-17 | 239 | 239 | 230 | 230 | 284,000 | 460 |
| 2001-04-16 | 220 | 245 | 220 | 240 | 798,000 | 480 |
| 2001-04-13 | 217 | 220 | 217 | 220 | 105,000 | 440 |
| 2001-04-12 | 213 | 220 | 213 | 217 | 70,000 | 434 |
| 2001-04-11 | 219 | 219 | 215 | 218 | 72,000 | 436 |
| 2001-04-10 | 210 | 220 | 210 | 214 | 156,000 | 428 |
| 2001-04-09 | 219 | 220 | 208 | 208 | 139,000 | 416 |
| 2001-04-06 | 230 | 230 | 220 | 220 | 168,000 | 440 |
| 2001-04-05 | 230 | 233 | 226 | 226 | 218,000 | 452 |
| 2001-04-04 | 221 | 230 | 220 | 227 | 247,000 | 454 |
| 2001-04-03 | 215 | 225 | 215 | 222 | 179,000 | 444 |
| 2001-04-02 | 220 | 220 | 215 | 216 | 67,000 | 432 |
| 2001-03-30 | 224 | 225 | 220 | 220 | 125,000 | 440 |
| 2001-03-29 | 223 | 225 | 216 | 220 | 249,000 | 440 |
| 2001-03-28 | 215 | 237 | 214 | 232 | 894,000 | 464 |
| 2001-03-27 | 214 | 214 | 210 | 213 | 203,000 | 426 |
| 2001-03-26 | 205 | 210 | 202 | 210 | 197,000 | 420 |
| 2001-03-23 | 200 | 204 | 198 | 204 | 51,000 | 408 |
| 2001-03-22 | 200 | 204 | 200 | 201 | 76,000 | 402 |
| 2001-03-21 | 197 | 200 | 195 | 200 | 108,000 | 400 |
| 2001-03-19 | 192 | 198 | 192 | 195 | 43,000 | 390 |
| 2001-03-16 | 193 | 196 | 192 | 192 | 34,000 | 384 |
| 2001-03-15 | 189 | 191 | 187 | 191 | 100,000 | 382 |
| 2001-03-14 | 197 | 197 | 192 | 193 | 54,000 | 386 |
| 2001-03-13 | 197 | 197 | 188 | 197 | 120,000 | 394 |
| 2001-03-12 | 202 | 205 | 201 | 205 | 112,000 | 410 |
| 2001-03-09 | 201 | 204 | 201 | 201 | 104,000 | 402 |
| 2001-03-08 | 200 | 205 | 200 | 201 | 178,000 | 402 |
| 2001-03-07 | 191 | 200 | 191 | 196 | 107,000 | 392 |
| 2001-03-06 | 192 | 193 | 190 | 193 | 36,000 | 386 |
| 2001-03-05 | 190 | 193 | 190 | 192 | 45,000 | 384 |
| 2001-03-02 | 200 | 203 | 192 | 193 | 78,000 | 386 |
| 2001-03-01 | 202 | 205 | 201 | 203 | 67,000 | 406 |
| 2001-02-28 | 205 | 205 | 200 | 202 | 107,000 | 404 |
| 2001-02-27 | 203 | 207 | 200 | 202 | 164,000 | 404 |
| 2001-02-26 | 195 | 204 | 195 | 200 | 172,000 | 400 |
| 2001-02-23 | 187 | 193 | 187 | 193 | 49,000 | 386 |
| 2001-02-22 | 188 | 192 | 187 | 187 | 45,000 | 374 |
| 2001-02-21 | 193 | 193 | 190 | 190 | 52,000 | 380 |
| 2001-02-20 | 193 | 193 | 190 | 193 | 41,000 | 386 |
| 2001-02-19 | 190 | 193 | 190 | 190 | 48,000 | 380 |
| 2001-02-16 | 187 | 190 | 185 | 190 | 126,000 | 380 |
| 2001-02-15 | 191 | 193 | 187 | 187 | 93,000 | 374 |
| 2001-02-14 | 185 | 189 | 185 | 189 | 18,000 | 378 |
| 2001-02-13 | 186 | 187 | 185 | 185 | 27,000 | 370 |
| 2001-02-09 | 185 | 186 | 184 | 185 | 40,000 | 370 |
| 2001-02-08 | 187 | 187 | 185 | 185 | 56,000 | 370 |
| 2001-02-07 | 185 | 189 | 185 | 186 | 42,000 | 372 |
| 2001-02-06 | 190 | 190 | 186 | 187 | 25,000 | 374 |
| 2001-02-05 | 190 | 192 | 189 | 190 | 28,000 | 380 |
| 2001-02-02 | 190 | 192 | 187 | 192 | 22,000 | 384 |
| 2001-02-01 | 190 | 190 | 187 | 190 | 41,000 | 380 |
| 2001-01-31 | 193 | 193 | 186 | 186 | 31,000 | 372 |
| 2001-01-30 | 185 | 193 | 185 | 193 | 88,000 | 386 |
| 2001-01-29 | 183 | 187 | 182 | 187 | 50,000 | 374 |
| 2001-01-26 | 183 | 185 | 182 | 182 | 48,000 | 364 |
| 2001-01-25 | 183 | 190 | 183 | 186 | 67,000 | 372 |
| 2001-01-24 | 183 | 185 | 183 | 185 | 23,000 | 370 |
| 2001-01-23 | 182 | 186 | 182 | 186 | 22,000 | 372 |
| 2001-01-22 | 190 | 190 | 185 | 186 | 45,000 | 372 |
| 2001-01-19 | 194 | 194 | 185 | 185 | 58,000 | 370 |
| 2001-01-18 | 175 | 190 | 175 | 190 | 80,000 | 380 |
| 2001-01-17 | 178 | 179 | 171 | 179 | 67,000 | 358 |
| 2001-01-16 | 178 | 178 | 177 | 178 | 18,000 | 356 |
| 2001-01-15 | 175 | 179 | 174 | 178 | 22,000 | 356 |
| 2001-01-12 | 170 | 175 | 169 | 175 | 86,000 | 350 |
| 2001-01-11 | 176 | 176 | 168 | 169 | 128,000 | 338 |
| 2001-01-10 | 181 | 182 | 175 | 176 | 83,000 | 352 |
| 2001-01-09 | 180 | 182 | 179 | 182 | 92,000 | 364 |
| 2001-01-05 | 185 | 186 | 182 | 182 | 80,000 | 364 |
| 2001-01-04 | 187 | 187 | 185 | 186 | 58,000 | 372 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
