5351 品川リフラクトリーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 136 | 133 | 136 | 39,000 | 272 |
| 2002-12-27 | 134 | 136 | 130 | 136 | 37,000 | 272 |
| 2002-12-26 | 129 | 135 | 129 | 135 | 28,000 | 270 |
| 2002-12-25 | 133 | 133 | 129 | 131 | 56,000 | 262 |
| 2002-12-24 | 130 | 133 | 128 | 128 | 96,000 | 256 |
| 2002-12-20 | 133 | 133 | 128 | 129 | 90,000 | 258 |
| 2002-12-19 | 128 | 131 | 128 | 131 | 54,000 | 262 |
| 2002-12-18 | 131 | 131 | 129 | 129 | 71,000 | 258 |
| 2002-12-17 | 136 | 136 | 128 | 129 | 121,000 | 258 |
| 2002-12-16 | 131 | 132 | 127 | 131 | 75,000 | 262 |
| 2002-12-13 | 132 | 133 | 128 | 131 | 203,000 | 262 |
| 2002-12-12 | 133 | 136 | 133 | 135 | 45,000 | 270 |
| 2002-12-11 | 139 | 139 | 134 | 135 | 48,000 | 270 |
| 2002-12-10 | 137 | 138 | 134 | 138 | 46,000 | 276 |
| 2002-12-09 | 135 | 138 | 135 | 136 | 37,000 | 272 |
| 2002-12-06 | 140 | 140 | 135 | 137 | 99,000 | 274 |
| 2002-12-05 | 138 | 143 | 137 | 141 | 36,000 | 282 |
| 2002-12-04 | 140 | 143 | 140 | 141 | 22,000 | 282 |
| 2002-12-03 | 141 | 142 | 139 | 139 | 45,000 | 278 |
| 2002-12-02 | 147 | 147 | 141 | 141 | 51,000 | 282 |
| 2002-11-29 | 138 | 144 | 138 | 142 | 140,000 | 284 |
| 2002-11-28 | 143 | 145 | 140 | 143 | 89,000 | 286 |
| 2002-11-27 | 145 | 150 | 145 | 148 | 128,000 | 296 |
| 2002-11-26 | 137 | 149 | 135 | 147 | 212,000 | 294 |
| 2002-11-25 | 138 | 140 | 136 | 140 | 52,000 | 280 |
| 2002-11-22 | 135 | 137 | 134 | 137 | 58,000 | 274 |
| 2002-11-21 | 135 | 139 | 133 | 134 | 60,000 | 268 |
| 2002-11-20 | 131 | 134 | 130 | 133 | 83,000 | 266 |
| 2002-11-19 | 135 | 136 | 131 | 131 | 103,000 | 262 |
| 2002-11-18 | 143 | 143 | 134 | 138 | 65,000 | 276 |
| 2002-11-15 | 134 | 138 | 134 | 138 | 62,000 | 276 |
| 2002-11-14 | 135 | 136 | 134 | 134 | 82,000 | 268 |
| 2002-11-13 | 138 | 139 | 135 | 135 | 47,000 | 270 |
| 2002-11-12 | 142 | 142 | 137 | 137 | 90,000 | 274 |
| 2002-11-11 | 145 | 145 | 141 | 143 | 31,000 | 286 |
| 2002-11-08 | 148 | 148 | 145 | 146 | 50,000 | 292 |
| 2002-11-07 | 147 | 153 | 145 | 147 | 77,000 | 294 |
| 2002-11-06 | 153 | 153 | 147 | 147 | 57,000 | 294 |
| 2002-11-05 | 150 | 153 | 147 | 153 | 80,000 | 306 |
| 2002-11-01 | 152 | 152 | 147 | 150 | 33,000 | 300 |
| 2002-10-31 | 155 | 159 | 150 | 155 | 69,000 | 310 |
| 2002-10-30 | 157 | 159 | 153 | 159 | 36,000 | 318 |
| 2002-10-29 | 153 | 159 | 153 | 154 | 67,000 | 308 |
| 2002-10-28 | 149 | 155 | 148 | 155 | 33,000 | 310 |
| 2002-10-25 | 151 | 154 | 149 | 154 | 38,000 | 308 |
| 2002-10-24 | 151 | 155 | 148 | 149 | 22,000 | 298 |
| 2002-10-23 | 148 | 155 | 146 | 154 | 64,000 | 308 |
| 2002-10-22 | 152 | 155 | 148 | 155 | 40,000 | 310 |
| 2002-10-21 | 156 | 156 | 150 | 152 | 31,000 | 304 |
| 2002-10-18 | 149 | 155 | 149 | 155 | 33,000 | 310 |
| 2002-10-17 | 154 | 155 | 146 | 147 | 59,000 | 294 |
| 2002-10-16 | 154 | 154 | 151 | 151 | 36,000 | 302 |
| 2002-10-15 | 154 | 154 | 150 | 153 | 24,000 | 306 |
| 2002-10-11 | 149 | 151 | 145 | 145 | 51,000 | 290 |
| 2002-10-10 | 142 | 147 | 140 | 147 | 56,000 | 294 |
| 2002-10-09 | 145 | 146 | 145 | 145 | 40,000 | 290 |
| 2002-10-08 | 149 | 149 | 146 | 147 | 41,000 | 294 |
| 2002-10-07 | 156 | 156 | 149 | 149 | 57,000 | 298 |
| 2002-10-04 | 161 | 162 | 156 | 156 | 93,000 | 312 |
| 2002-10-03 | 162 | 162 | 161 | 161 | 136,000 | 322 |
| 2002-10-02 | 163 | 163 | 161 | 162 | 41,000 | 324 |
| 2002-10-01 | 163 | 163 | 161 | 163 | 29,000 | 326 |
| 2002-09-30 | 168 | 168 | 162 | 164 | 23,000 | 328 |
| 2002-09-27 | 167 | 170 | 163 | 170 | 106,000 | 340 |
| 2002-09-26 | 165 | 170 | 162 | 166 | 96,000 | 332 |
| 2002-09-25 | 162 | 164 | 161 | 162 | 41,000 | 324 |
| 2002-09-24 | 161 | 164 | 161 | 164 | 185,000 | 328 |
| 2002-09-20 | 158 | 162 | 155 | 161 | 109,000 | 322 |
| 2002-09-19 | 156 | 159 | 154 | 156 | 97,000 | 312 |
| 2002-09-18 | 152 | 153 | 149 | 152 | 41,000 | 304 |
| 2002-09-17 | 154 | 154 | 151 | 154 | 37,000 | 308 |
| 2002-09-13 | 154 | 154 | 149 | 151 | 101,000 | 302 |
| 2002-09-12 | 150 | 152 | 149 | 151 | 23,000 | 302 |
| 2002-09-11 | 151 | 153 | 149 | 150 | 8,000 | 300 |
| 2002-09-10 | 148 | 150 | 148 | 150 | 42,000 | 300 |
| 2002-09-09 | 148 | 149 | 147 | 148 | 10,000 | 296 |
| 2002-09-06 | 146 | 147 | 145 | 146 | 74,000 | 292 |
| 2002-09-05 | 154 | 154 | 147 | 149 | 47,000 | 298 |
| 2002-09-04 | 148 | 154 | 145 | 149 | 86,000 | 298 |
| 2002-09-03 | 150 | 150 | 148 | 148 | 38,000 | 296 |
| 2002-09-02 | 151 | 151 | 150 | 151 | 44,000 | 302 |
| 2002-08-30 | 153 | 154 | 150 | 153 | 61,000 | 306 |
| 2002-08-29 | 153 | 155 | 152 | 152 | 24,000 | 304 |
| 2002-08-28 | 154 | 156 | 153 | 156 | 40,000 | 312 |
| 2002-08-27 | 156 | 158 | 153 | 156 | 27,000 | 312 |
| 2002-08-26 | 156 | 157 | 155 | 157 | 36,000 | 314 |
| 2002-08-23 | 154 | 156 | 153 | 156 | 34,000 | 312 |
| 2002-08-22 | 157 | 157 | 153 | 156 | 47,000 | 312 |
| 2002-08-21 | 153 | 157 | 151 | 156 | 54,000 | 312 |
| 2002-08-20 | 155 | 156 | 152 | 156 | 37,000 | 312 |
| 2002-08-19 | 156 | 156 | 151 | 153 | 76,000 | 306 |
| 2002-08-16 | 153 | 155 | 153 | 154 | 25,000 | 308 |
| 2002-08-15 | 156 | 156 | 153 | 155 | 22,000 | 310 |
| 2002-08-14 | 153 | 155 | 151 | 155 | 29,000 | 310 |
| 2002-08-13 | 155 | 156 | 152 | 152 | 34,000 | 304 |
| 2002-08-12 | 155 | 157 | 154 | 154 | 24,000 | 308 |
| 2002-08-09 | 155 | 155 | 152 | 155 | 59,000 | 310 |
| 2002-08-08 | 151 | 152 | 151 | 151 | 27,000 | 302 |
| 2002-08-07 | 152 | 153 | 150 | 151 | 49,000 | 302 |
| 2002-08-06 | 154 | 154 | 149 | 149 | 79,000 | 298 |
| 2002-08-05 | 157 | 157 | 154 | 155 | 14,000 | 310 |
| 2002-08-02 | 154 | 158 | 154 | 156 | 30,000 | 312 |
| 2002-08-01 | 159 | 159 | 155 | 155 | 33,000 | 310 |
| 2002-07-31 | 159 | 159 | 157 | 157 | 21,000 | 314 |
| 2002-07-30 | 159 | 159 | 156 | 157 | 13,000 | 314 |
| 2002-07-29 | 155 | 158 | 154 | 154 | 32,000 | 308 |
| 2002-07-26 | 158 | 158 | 155 | 155 | 39,000 | 310 |
| 2002-07-25 | 161 | 161 | 158 | 158 | 16,000 | 316 |
| 2002-07-24 | 158 | 159 | 157 | 157 | 25,000 | 314 |
| 2002-07-23 | 162 | 162 | 159 | 159 | 11,000 | 318 |
| 2002-07-22 | 165 | 165 | 158 | 158 | 68,000 | 316 |
| 2002-07-19 | 165 | 165 | 163 | 163 | 19,000 | 326 |
| 2002-07-18 | 164 | 170 | 159 | 169 | 81,000 | 338 |
| 2002-07-17 | 164 | 164 | 157 | 164 | 85,000 | 328 |
| 2002-07-16 | 159 | 162 | 158 | 159 | 42,000 | 318 |
| 2002-07-15 | 162 | 162 | 160 | 160 | 42,000 | 320 |
| 2002-07-12 | 162 | 162 | 162 | 162 | 29,000 | 324 |
| 2002-07-11 | 164 | 164 | 162 | 162 | 11,000 | 324 |
| 2002-07-10 | 166 | 166 | 164 | 165 | 11,000 | 330 |
| 2002-07-09 | 164 | 166 | 163 | 166 | 13,000 | 332 |
| 2002-07-08 | 169 | 169 | 165 | 166 | 12,000 | 332 |
| 2002-07-05 | 168 | 168 | 163 | 164 | 20,000 | 328 |
| 2002-07-04 | 168 | 168 | 165 | 165 | 15,000 | 330 |
| 2002-07-03 | 166 | 168 | 164 | 168 | 20,000 | 336 |
| 2002-07-02 | 162 | 164 | 160 | 163 | 26,000 | 326 |
| 2002-07-01 | 166 | 168 | 162 | 162 | 21,000 | 324 |
| 2002-06-28 | 158 | 161 | 158 | 161 | 16,000 | 322 |
| 2002-06-27 | 158 | 159 | 158 | 158 | 10,000 | 316 |
| 2002-06-26 | 162 | 162 | 158 | 158 | 22,000 | 316 |
| 2002-06-25 | 160 | 166 | 160 | 165 | 21,000 | 330 |
| 2002-06-24 | 165 | 166 | 162 | 165 | 49,000 | 330 |
| 2002-06-21 | 162 | 162 | 158 | 159 | 16,000 | 318 |
| 2002-06-20 | 159 | 160 | 157 | 158 | 63,000 | 316 |
| 2002-06-19 | 162 | 162 | 160 | 160 | 52,000 | 320 |
| 2002-06-18 | 170 | 170 | 162 | 166 | 42,000 | 332 |
| 2002-06-17 | 170 | 170 | 161 | 161 | 50,000 | 322 |
| 2002-06-14 | 165 | 167 | 165 | 165 | 173,000 | 330 |
| 2002-06-13 | 174 | 174 | 167 | 168 | 30,000 | 336 |
| 2002-06-12 | 170 | 171 | 170 | 170 | 39,000 | 340 |
| 2002-06-11 | 171 | 171 | 170 | 170 | 16,000 | 340 |
| 2002-06-10 | 170 | 172 | 169 | 171 | 45,000 | 342 |
| 2002-06-07 | 171 | 172 | 170 | 172 | 66,000 | 344 |
| 2002-06-06 | 173 | 174 | 171 | 172 | 43,000 | 344 |
| 2002-06-05 | 174 | 174 | 171 | 171 | 69,000 | 342 |
| 2002-06-04 | 174 | 175 | 172 | 174 | 37,000 | 348 |
| 2002-06-03 | 177 | 177 | 173 | 174 | 53,000 | 348 |
| 2002-05-31 | 178 | 178 | 172 | 172 | 21,000 | 344 |
| 2002-05-30 | 176 | 178 | 171 | 174 | 82,000 | 348 |
| 2002-05-29 | 181 | 182 | 177 | 179 | 146,000 | 358 |
| 2002-05-28 | 174 | 183 | 174 | 182 | 327,000 | 364 |
| 2002-05-27 | 171 | 174 | 170 | 171 | 101,000 | 342 |
| 2002-05-24 | 172 | 172 | 168 | 172 | 103,000 | 344 |
| 2002-05-23 | 172 | 173 | 171 | 173 | 62,000 | 346 |
| 2002-05-22 | 168 | 173 | 167 | 173 | 156,000 | 346 |
| 2002-05-21 | 169 | 169 | 165 | 167 | 40,000 | 334 |
| 2002-05-20 | 165 | 168 | 164 | 167 | 59,000 | 334 |
| 2002-05-17 | 163 | 164 | 162 | 163 | 50,000 | 326 |
| 2002-05-16 | 162 | 163 | 161 | 163 | 68,000 | 326 |
| 2002-05-15 | 162 | 162 | 161 | 161 | 23,000 | 322 |
| 2002-05-14 | 161 | 162 | 161 | 161 | 15,000 | 322 |
| 2002-05-13 | 163 | 164 | 163 | 163 | 21,000 | 326 |
| 2002-05-10 | 162 | 165 | 162 | 162 | 14,000 | 324 |
| 2002-05-09 | 163 | 165 | 162 | 162 | 34,000 | 324 |
| 2002-05-08 | 162 | 164 | 161 | 163 | 34,000 | 326 |
| 2002-05-07 | 164 | 164 | 161 | 162 | 32,000 | 324 |
| 2002-05-02 | 166 | 167 | 165 | 165 | 25,000 | 330 |
| 2002-05-01 | 170 | 170 | 165 | 165 | 40,000 | 330 |
| 2002-04-30 | 166 | 166 | 164 | 165 | 22,000 | 330 |
| 2002-04-26 | 168 | 170 | 167 | 167 | 38,000 | 334 |
| 2002-04-25 | 170 | 170 | 169 | 169 | 61,000 | 338 |
| 2002-04-24 | 167 | 170 | 167 | 170 | 130,000 | 340 |
| 2002-04-23 | 166 | 169 | 166 | 167 | 46,000 | 334 |
| 2002-04-22 | 169 | 169 | 164 | 169 | 78,000 | 338 |
| 2002-04-19 | 165 | 168 | 163 | 168 | 84,000 | 336 |
| 2002-04-18 | 165 | 166 | 164 | 165 | 23,000 | 330 |
| 2002-04-17 | 165 | 166 | 164 | 166 | 40,000 | 332 |
| 2002-04-16 | 164 | 164 | 161 | 164 | 28,000 | 328 |
| 2002-04-15 | 159 | 164 | 159 | 164 | 19,000 | 328 |
| 2002-04-12 | 161 | 162 | 159 | 159 | 84,000 | 318 |
| 2002-04-11 | 167 | 167 | 162 | 162 | 32,000 | 324 |
| 2002-04-10 | 167 | 167 | 162 | 166 | 43,000 | 332 |
| 2002-04-09 | 166 | 168 | 164 | 164 | 56,000 | 328 |
| 2002-04-08 | 165 | 166 | 165 | 166 | 18,000 | 332 |
| 2002-04-05 | 165 | 166 | 164 | 164 | 44,000 | 328 |
| 2002-04-04 | 162 | 166 | 162 | 165 | 53,000 | 330 |
| 2002-04-03 | 158 | 162 | 158 | 162 | 27,000 | 324 |
| 2002-04-02 | 157 | 165 | 156 | 157 | 49,000 | 314 |
| 2002-04-01 | 165 | 165 | 158 | 163 | 58,000 | 326 |
| 2002-03-29 | 164 | 164 | 162 | 163 | 24,000 | 326 |
| 2002-03-28 | 167 | 167 | 164 | 165 | 32,000 | 330 |
| 2002-03-27 | 166 | 168 | 165 | 168 | 39,000 | 336 |
| 2002-03-26 | 169 | 169 | 166 | 166 | 54,000 | 332 |
| 2002-03-25 | 170 | 173 | 170 | 170 | 62,000 | 340 |
| 2002-03-22 | 168 | 173 | 167 | 173 | 107,000 | 346 |
| 2002-03-20 | 175 | 175 | 167 | 168 | 170,000 | 336 |
| 2002-03-19 | 171 | 171 | 167 | 170 | 87,000 | 340 |
| 2002-03-18 | 174 | 174 | 169 | 169 | 86,000 | 338 |
| 2002-03-15 | 166 | 168 | 166 | 167 | 23,000 | 334 |
| 2002-03-14 | 168 | 168 | 164 | 164 | 134,000 | 328 |
| 2002-03-13 | 169 | 170 | 167 | 169 | 102,000 | 338 |
| 2002-03-12 | 175 | 177 | 170 | 170 | 119,000 | 340 |
| 2002-03-11 | 167 | 170 | 165 | 170 | 125,000 | 340 |
| 2002-03-08 | 163 | 165 | 162 | 163 | 325,000 | 326 |
| 2002-03-07 | 165 | 166 | 162 | 163 | 86,000 | 326 |
| 2002-03-06 | 165 | 168 | 161 | 162 | 128,000 | 324 |
| 2002-03-05 | 170 | 170 | 164 | 165 | 197,000 | 330 |
| 2002-03-04 | 168 | 170 | 165 | 166 | 185,000 | 332 |
| 2002-03-01 | 164 | 165 | 160 | 165 | 117,000 | 330 |
| 2002-02-28 | 166 | 170 | 163 | 164 | 255,000 | 328 |
| 2002-02-27 | 162 | 165 | 161 | 164 | 130,000 | 328 |
| 2002-02-26 | 161 | 165 | 160 | 161 | 99,000 | 322 |
| 2002-02-25 | 160 | 163 | 159 | 159 | 189,000 | 318 |
| 2002-02-22 | 155 | 157 | 153 | 156 | 153,000 | 312 |
| 2002-02-21 | 154 | 155 | 151 | 153 | 108,000 | 306 |
| 2002-02-20 | 153 | 153 | 151 | 152 | 83,000 | 304 |
| 2002-02-19 | 153 | 153 | 150 | 153 | 188,000 | 306 |
| 2002-02-18 | 154 | 155 | 151 | 153 | 162,000 | 306 |
| 2002-02-15 | 153 | 154 | 150 | 150 | 147,000 | 300 |
| 2002-02-14 | 153 | 158 | 151 | 151 | 215,000 | 302 |
| 2002-02-13 | 151 | 153 | 150 | 150 | 146,000 | 300 |
| 2002-02-12 | 153 | 153 | 150 | 150 | 122,000 | 300 |
| 2002-02-08 | 155 | 155 | 149 | 150 | 118,000 | 300 |
| 2002-02-07 | 149 | 152 | 148 | 150 | 64,000 | 300 |
| 2002-02-06 | 148 | 150 | 148 | 150 | 33,000 | 300 |
| 2002-02-05 | 151 | 151 | 148 | 151 | 32,000 | 302 |
| 2002-02-04 | 149 | 151 | 149 | 151 | 22,000 | 302 |
| 2002-02-01 | 151 | 151 | 148 | 148 | 63,000 | 296 |
| 2002-01-31 | 155 | 155 | 150 | 151 | 76,000 | 302 |
| 2002-01-30 | 150 | 154 | 150 | 154 | 19,000 | 308 |
| 2002-01-29 | 151 | 154 | 151 | 154 | 11,000 | 308 |
| 2002-01-28 | 152 | 154 | 151 | 154 | 41,000 | 308 |
| 2002-01-25 | 153 | 153 | 152 | 153 | 63,000 | 306 |
| 2002-01-24 | 155 | 157 | 153 | 153 | 31,000 | 306 |
| 2002-01-23 | 156 | 158 | 156 | 156 | 27,000 | 312 |
| 2002-01-22 | 161 | 161 | 155 | 160 | 26,000 | 320 |
| 2002-01-21 | 159 | 162 | 154 | 162 | 45,000 | 324 |
| 2002-01-18 | 150 | 159 | 149 | 159 | 30,000 | 318 |
| 2002-01-17 | 152 | 152 | 148 | 149 | 23,000 | 298 |
| 2002-01-16 | 151 | 152 | 150 | 151 | 39,000 | 302 |
| 2002-01-15 | 152 | 153 | 151 | 151 | 63,000 | 302 |
| 2002-01-11 | 157 | 157 | 152 | 152 | 56,000 | 304 |
| 2002-01-10 | 156 | 156 | 154 | 154 | 19,000 | 308 |
| 2002-01-09 | 154 | 156 | 154 | 156 | 30,000 | 312 |
| 2002-01-08 | 155 | 162 | 155 | 155 | 49,000 | 310 |
| 2002-01-07 | 163 | 165 | 162 | 162 | 21,000 | 324 |
| 2002-01-04 | 158 | 165 | 155 | 164 | 32,000 | 328 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
