5351 品川リフラクトリーズ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 228 | 235 | 228 | 232 | 42,000 | 464 |
| 2003-12-29 | 225 | 228 | 224 | 227 | 73,000 | 454 |
| 2003-12-26 | 213 | 220 | 213 | 220 | 96,000 | 440 |
| 2003-12-25 | 207 | 212 | 207 | 210 | 82,000 | 420 |
| 2003-12-24 | 220 | 220 | 210 | 212 | 279,000 | 424 |
| 2003-12-22 | 219 | 219 | 215 | 216 | 116,000 | 432 |
| 2003-12-19 | 212 | 215 | 210 | 214 | 117,000 | 428 |
| 2003-12-18 | 212 | 217 | 211 | 211 | 93,000 | 422 |
| 2003-12-17 | 226 | 226 | 216 | 216 | 58,000 | 432 |
| 2003-12-16 | 223 | 224 | 220 | 221 | 87,000 | 442 |
| 2003-12-15 | 230 | 230 | 222 | 224 | 68,000 | 448 |
| 2003-12-12 | 225 | 225 | 219 | 223 | 138,000 | 446 |
| 2003-12-11 | 219 | 221 | 219 | 221 | 70,000 | 442 |
| 2003-12-10 | 220 | 222 | 215 | 220 | 63,000 | 440 |
| 2003-12-09 | 230 | 230 | 222 | 224 | 43,000 | 448 |
| 2003-12-08 | 226 | 231 | 225 | 228 | 72,000 | 456 |
| 2003-12-05 | 235 | 238 | 230 | 233 | 144,000 | 466 |
| 2003-12-04 | 232 | 234 | 230 | 231 | 90,000 | 462 |
| 2003-12-03 | 227 | 233 | 227 | 229 | 90,000 | 458 |
| 2003-12-02 | 228 | 231 | 227 | 228 | 124,000 | 456 |
| 2003-12-01 | 215 | 227 | 215 | 227 | 114,000 | 454 |
| 2003-11-28 | 227 | 227 | 219 | 219 | 69,000 | 438 |
| 2003-11-27 | 229 | 229 | 225 | 225 | 83,000 | 450 |
| 2003-11-26 | 226 | 226 | 223 | 224 | 42,000 | 448 |
| 2003-11-25 | 220 | 225 | 220 | 221 | 100,000 | 442 |
| 2003-11-21 | 213 | 216 | 212 | 216 | 44,000 | 432 |
| 2003-11-20 | 211 | 212 | 208 | 211 | 59,000 | 422 |
| 2003-11-19 | 208 | 211 | 204 | 208 | 64,000 | 416 |
| 2003-11-18 | 205 | 213 | 192 | 213 | 210,000 | 426 |
| 2003-11-17 | 225 | 225 | 211 | 214 | 264,000 | 428 |
| 2003-11-14 | 234 | 234 | 227 | 229 | 143,000 | 458 |
| 2003-11-13 | 235 | 238 | 230 | 234 | 172,000 | 468 |
| 2003-11-12 | 236 | 238 | 225 | 227 | 163,000 | 454 |
| 2003-11-11 | 248 | 248 | 233 | 242 | 255,000 | 484 |
| 2003-11-10 | 245 | 252 | 245 | 250 | 86,000 | 500 |
| 2003-11-07 | 250 | 250 | 245 | 248 | 117,000 | 496 |
| 2003-11-06 | 250 | 253 | 245 | 248 | 107,000 | 496 |
| 2003-11-05 | 253 | 254 | 247 | 250 | 53,000 | 500 |
| 2003-11-04 | 250 | 253 | 245 | 251 | 66,000 | 502 |
| 2003-10-31 | 251 | 251 | 246 | 248 | 39,000 | 496 |
| 2003-10-30 | 249 | 251 | 249 | 250 | 43,000 | 500 |
| 2003-10-29 | 253 | 256 | 248 | 249 | 80,000 | 498 |
| 2003-10-28 | 244 | 249 | 244 | 247 | 69,000 | 494 |
| 2003-10-27 | 249 | 249 | 243 | 243 | 92,000 | 486 |
| 2003-10-24 | 251 | 254 | 245 | 249 | 100,000 | 498 |
| 2003-10-23 | 257 | 258 | 246 | 249 | 168,000 | 498 |
| 2003-10-22 | 270 | 272 | 262 | 262 | 155,000 | 524 |
| 2003-10-21 | 278 | 278 | 270 | 272 | 258,000 | 544 |
| 2003-10-20 | 274 | 275 | 267 | 275 | 239,000 | 550 |
| 2003-10-17 | 275 | 275 | 265 | 270 | 232,000 | 540 |
| 2003-10-16 | 265 | 272 | 263 | 270 | 401,000 | 540 |
| 2003-10-15 | 255 | 262 | 254 | 262 | 134,000 | 524 |
| 2003-10-14 | 263 | 263 | 254 | 254 | 89,000 | 508 |
| 2003-10-10 | 257 | 258 | 253 | 254 | 245,000 | 508 |
| 2003-10-09 | 261 | 261 | 254 | 257 | 85,000 | 514 |
| 2003-10-08 | 261 | 262 | 258 | 260 | 92,000 | 520 |
| 2003-10-07 | 264 | 264 | 258 | 263 | 151,000 | 526 |
| 2003-10-06 | 272 | 272 | 261 | 263 | 233,000 | 526 |
| 2003-10-03 | 256 | 267 | 255 | 267 | 244,000 | 534 |
| 2003-10-02 | 256 | 258 | 252 | 256 | 139,000 | 512 |
| 2003-10-01 | 252 | 260 | 251 | 252 | 231,000 | 504 |
| 2003-09-30 | 258 | 261 | 255 | 257 | 89,000 | 514 |
| 2003-09-29 | 254 | 261 | 254 | 260 | 107,000 | 520 |
| 2003-09-26 | 253 | 259 | 246 | 254 | 103,000 | 508 |
| 2003-09-25 | 261 | 263 | 252 | 254 | 181,000 | 508 |
| 2003-09-24 | 273 | 277 | 266 | 269 | 191,000 | 538 |
| 2003-09-22 | 267 | 276 | 267 | 276 | 261,000 | 552 |
| 2003-09-19 | 285 | 287 | 276 | 282 | 487,000 | 564 |
| 2003-09-18 | 271 | 282 | 271 | 281 | 559,000 | 562 |
| 2003-09-17 | 273 | 275 | 270 | 271 | 230,000 | 542 |
| 2003-09-16 | 273 | 275 | 269 | 271 | 106,000 | 542 |
| 2003-09-12 | 273 | 273 | 268 | 271 | 215,000 | 542 |
| 2003-09-11 | 271 | 271 | 266 | 266 | 134,000 | 532 |
| 2003-09-10 | 272 | 275 | 270 | 270 | 117,000 | 540 |
| 2003-09-09 | 275 | 278 | 272 | 272 | 303,000 | 544 |
| 2003-09-08 | 275 | 282 | 267 | 267 | 411,000 | 534 |
| 2003-09-05 | 275 | 287 | 273 | 282 | 810,000 | 564 |
| 2003-09-04 | 271 | 279 | 267 | 276 | 276,000 | 552 |
| 2003-09-03 | 284 | 284 | 271 | 273 | 247,000 | 546 |
| 2003-09-02 | 287 | 287 | 276 | 280 | 442,000 | 560 |
| 2003-09-01 | 280 | 286 | 278 | 285 | 590,000 | 570 |
| 2003-08-29 | 282 | 284 | 278 | 281 | 450,000 | 562 |
| 2003-08-28 | 288 | 298 | 284 | 284 | 978,000 | 568 |
| 2003-08-27 | 292 | 308 | 290 | 290 | 6,374,000 | 580 |
| 2003-08-26 | 274 | 283 | 263 | 283 | 1,828,000 | 566 |
| 2003-08-25 | 251 | 274 | 248 | 274 | 1,226,000 | 548 |
| 2003-08-22 | 254 | 254 | 246 | 246 | 190,000 | 492 |
| 2003-08-21 | 247 | 253 | 246 | 252 | 183,000 | 504 |
| 2003-08-20 | 254 | 254 | 247 | 247 | 172,000 | 494 |
| 2003-08-19 | 251 | 253 | 249 | 250 | 300,000 | 500 |
| 2003-08-18 | 244 | 247 | 243 | 247 | 171,000 | 494 |
| 2003-08-15 | 243 | 243 | 240 | 241 | 156,000 | 482 |
| 2003-08-14 | 233 | 241 | 233 | 240 | 163,000 | 480 |
| 2003-08-13 | 228 | 233 | 228 | 233 | 66,000 | 466 |
| 2003-08-12 | 227 | 229 | 226 | 229 | 69,000 | 458 |
| 2003-08-11 | 225 | 227 | 223 | 227 | 41,000 | 454 |
| 2003-08-08 | 224 | 229 | 224 | 226 | 108,000 | 452 |
| 2003-08-07 | 230 | 232 | 229 | 229 | 62,000 | 458 |
| 2003-08-06 | 233 | 234 | 230 | 233 | 120,000 | 466 |
| 2003-08-05 | 238 | 240 | 235 | 238 | 155,000 | 476 |
| 2003-08-04 | 241 | 242 | 238 | 240 | 126,000 | 480 |
| 2003-08-01 | 241 | 242 | 239 | 242 | 207,000 | 484 |
| 2003-07-31 | 239 | 239 | 229 | 236 | 168,000 | 472 |
| 2003-07-30 | 236 | 237 | 234 | 234 | 131,000 | 468 |
| 2003-07-29 | 236 | 238 | 234 | 236 | 155,000 | 472 |
| 2003-07-28 | 234 | 235 | 231 | 232 | 144,000 | 464 |
| 2003-07-25 | 229 | 234 | 228 | 228 | 111,000 | 456 |
| 2003-07-24 | 237 | 237 | 226 | 227 | 196,000 | 454 |
| 2003-07-23 | 218 | 231 | 218 | 231 | 181,000 | 462 |
| 2003-07-22 | 222 | 222 | 216 | 217 | 115,000 | 434 |
| 2003-07-18 | 213 | 227 | 213 | 218 | 130,000 | 436 |
| 2003-07-17 | 230 | 231 | 213 | 218 | 344,000 | 436 |
| 2003-07-16 | 242 | 243 | 233 | 237 | 189,000 | 474 |
| 2003-07-15 | 238 | 245 | 238 | 241 | 184,000 | 482 |
| 2003-07-14 | 239 | 240 | 235 | 238 | 140,000 | 476 |
| 2003-07-11 | 241 | 245 | 236 | 239 | 155,000 | 478 |
| 2003-07-10 | 240 | 247 | 239 | 245 | 303,000 | 490 |
| 2003-07-09 | 233 | 241 | 230 | 239 | 162,000 | 478 |
| 2003-07-08 | 247 | 248 | 232 | 233 | 295,000 | 466 |
| 2003-07-07 | 241 | 247 | 241 | 241 | 300,000 | 482 |
| 2003-07-04 | 234 | 238 | 224 | 236 | 524,000 | 472 |
| 2003-07-03 | 255 | 255 | 238 | 239 | 366,000 | 478 |
| 2003-07-02 | 260 | 261 | 252 | 256 | 460,000 | 512 |
| 2003-07-01 | 250 | 259 | 246 | 257 | 635,000 | 514 |
| 2003-06-30 | 262 | 262 | 254 | 254 | 341,000 | 508 |
| 2003-06-27 | 267 | 272 | 263 | 264 | 1,226,000 | 528 |
| 2003-06-26 | 244 | 265 | 244 | 261 | 1,622,000 | 522 |
| 2003-06-25 | 237 | 245 | 236 | 243 | 385,000 | 486 |
| 2003-06-24 | 245 | 246 | 237 | 237 | 299,000 | 474 |
| 2003-06-23 | 244 | 255 | 242 | 247 | 505,000 | 494 |
| 2003-06-20 | 240 | 240 | 232 | 240 | 268,000 | 480 |
| 2003-06-19 | 245 | 245 | 235 | 240 | 328,000 | 480 |
| 2003-06-18 | 240 | 245 | 234 | 240 | 692,000 | 480 |
| 2003-06-17 | 262 | 266 | 234 | 244 | 935,000 | 488 |
| 2003-06-16 | 254 | 262 | 254 | 261 | 565,000 | 522 |
| 2003-06-13 | 254 | 265 | 251 | 258 | 976,000 | 516 |
| 2003-06-12 | 271 | 275 | 248 | 251 | 1,618,000 | 502 |
| 2003-06-11 | 285 | 288 | 271 | 273 | 1,395,000 | 546 |
| 2003-06-10 | 285 | 290 | 281 | 285 | 993,000 | 570 |
| 2003-06-09 | 287 | 296 | 281 | 287 | 2,374,000 | 574 |
| 2003-06-06 | 284 | 294 | 278 | 287 | 2,862,000 | 574 |
| 2003-06-05 | 264 | 289 | 261 | 289 | 6,511,000 | 578 |
| 2003-06-04 | 253 | 267 | 250 | 261 | 1,909,000 | 522 |
| 2003-06-03 | 256 | 257 | 247 | 254 | 1,194,000 | 508 |
| 2003-06-02 | 253 | 259 | 246 | 255 | 2,946,000 | 510 |
| 2003-05-30 | 226 | 244 | 224 | 238 | 2,477,000 | 476 |
| 2003-05-29 | 215 | 229 | 213 | 226 | 1,987,000 | 452 |
| 2003-05-28 | 219 | 219 | 212 | 216 | 460,000 | 432 |
| 2003-05-27 | 213 | 226 | 207 | 219 | 1,887,000 | 438 |
| 2003-05-26 | 200 | 222 | 196 | 214 | 1,724,000 | 428 |
| 2003-05-23 | 188 | 208 | 188 | 199 | 2,604,000 | 398 |
| 2003-05-22 | 173 | 178 | 173 | 176 | 88,000 | 352 |
| 2003-05-21 | 177 | 178 | 173 | 173 | 42,000 | 346 |
| 2003-05-20 | 173 | 176 | 173 | 176 | 83,000 | 352 |
| 2003-05-19 | 180 | 180 | 172 | 176 | 99,000 | 352 |
| 2003-05-16 | 177 | 182 | 175 | 182 | 82,000 | 364 |
| 2003-05-15 | 182 | 183 | 177 | 177 | 267,000 | 354 |
| 2003-05-14 | 175 | 183 | 173 | 182 | 501,000 | 364 |
| 2003-05-13 | 173 | 175 | 171 | 173 | 56,000 | 346 |
| 2003-05-12 | 170 | 174 | 169 | 172 | 61,000 | 344 |
| 2003-05-09 | 167 | 170 | 166 | 170 | 66,000 | 340 |
| 2003-05-08 | 173 | 173 | 167 | 170 | 35,000 | 340 |
| 2003-05-07 | 174 | 175 | 170 | 170 | 106,000 | 340 |
| 2003-05-06 | 173 | 179 | 173 | 175 | 155,000 | 350 |
| 2003-05-02 | 165 | 174 | 163 | 174 | 203,000 | 348 |
| 2003-05-01 | 168 | 168 | 164 | 164 | 33,000 | 328 |
| 2003-04-30 | 159 | 167 | 159 | 164 | 59,000 | 328 |
| 2003-04-28 | 158 | 164 | 158 | 162 | 51,000 | 324 |
| 2003-04-25 | 161 | 164 | 159 | 160 | 55,000 | 320 |
| 2003-04-24 | 166 | 166 | 165 | 165 | 69,000 | 330 |
| 2003-04-23 | 167 | 169 | 167 | 169 | 83,000 | 338 |
| 2003-04-22 | 178 | 178 | 169 | 170 | 144,000 | 340 |
| 2003-04-21 | 174 | 179 | 173 | 177 | 715,000 | 354 |
| 2003-04-18 | 160 | 172 | 160 | 170 | 345,000 | 340 |
| 2003-04-17 | 162 | 162 | 160 | 161 | 47,000 | 322 |
| 2003-04-16 | 160 | 161 | 153 | 161 | 138,000 | 322 |
| 2003-04-15 | 153 | 160 | 153 | 160 | 50,000 | 320 |
| 2003-04-14 | 159 | 160 | 157 | 158 | 36,000 | 316 |
| 2003-04-11 | 158 | 164 | 158 | 159 | 97,000 | 318 |
| 2003-04-10 | 162 | 165 | 158 | 160 | 79,000 | 320 |
| 2003-04-09 | 153 | 168 | 153 | 161 | 420,000 | 322 |
| 2003-04-08 | 154 | 154 | 151 | 153 | 37,000 | 306 |
| 2003-04-07 | 151 | 153 | 151 | 153 | 48,000 | 306 |
| 2003-04-04 | 151 | 153 | 146 | 152 | 52,000 | 304 |
| 2003-04-03 | 151 | 152 | 150 | 151 | 48,000 | 302 |
| 2003-04-02 | 150 | 150 | 147 | 150 | 13,000 | 300 |
| 2003-04-01 | 150 | 150 | 148 | 150 | 31,000 | 300 |
| 2003-03-31 | 154 | 154 | 150 | 150 | 40,000 | 300 |
| 2003-03-28 | 153 | 154 | 151 | 154 | 75,000 | 308 |
| 2003-03-27 | 151 | 152 | 146 | 152 | 33,000 | 304 |
| 2003-03-26 | 150 | 152 | 147 | 152 | 52,000 | 304 |
| 2003-03-25 | 151 | 154 | 150 | 154 | 64,000 | 308 |
| 2003-03-24 | 153 | 156 | 153 | 155 | 32,000 | 310 |
| 2003-03-20 | 153 | 153 | 150 | 152 | 56,000 | 304 |
| 2003-03-19 | 147 | 148 | 146 | 148 | 17,000 | 296 |
| 2003-03-18 | 148 | 151 | 145 | 146 | 56,000 | 292 |
| 2003-03-17 | 152 | 152 | 145 | 145 | 42,000 | 290 |
| 2003-03-14 | 147 | 152 | 145 | 148 | 155,000 | 296 |
| 2003-03-13 | 148 | 154 | 146 | 147 | 29,000 | 294 |
| 2003-03-12 | 147 | 149 | 146 | 147 | 56,000 | 294 |
| 2003-03-11 | 148 | 151 | 146 | 147 | 49,000 | 294 |
| 2003-03-10 | 149 | 150 | 147 | 150 | 48,000 | 300 |
| 2003-03-07 | 158 | 161 | 150 | 151 | 88,000 | 302 |
| 2003-03-06 | 164 | 164 | 158 | 158 | 48,000 | 316 |
| 2003-03-05 | 162 | 163 | 160 | 162 | 79,000 | 324 |
| 2003-03-04 | 165 | 165 | 161 | 163 | 110,000 | 326 |
| 2003-03-03 | 154 | 165 | 152 | 165 | 260,000 | 330 |
| 2003-02-28 | 152 | 153 | 148 | 151 | 60,000 | 302 |
| 2003-02-27 | 149 | 153 | 149 | 153 | 41,000 | 306 |
| 2003-02-26 | 151 | 151 | 146 | 149 | 55,000 | 298 |
| 2003-02-25 | 155 | 155 | 150 | 151 | 96,000 | 302 |
| 2003-02-24 | 156 | 160 | 155 | 156 | 89,000 | 312 |
| 2003-02-21 | 156 | 157 | 154 | 154 | 91,000 | 308 |
| 2003-02-20 | 156 | 157 | 154 | 157 | 102,000 | 314 |
| 2003-02-19 | 155 | 157 | 155 | 155 | 47,000 | 310 |
| 2003-02-18 | 156 | 157 | 151 | 155 | 120,000 | 310 |
| 2003-02-17 | 156 | 157 | 155 | 155 | 116,000 | 310 |
| 2003-02-14 | 151 | 156 | 149 | 154 | 173,000 | 308 |
| 2003-02-13 | 146 | 152 | 146 | 150 | 169,000 | 300 |
| 2003-02-12 | 146 | 152 | 145 | 152 | 183,000 | 304 |
| 2003-02-10 | 145 | 145 | 142 | 143 | 39,000 | 286 |
| 2003-02-07 | 148 | 148 | 144 | 145 | 18,000 | 290 |
| 2003-02-06 | 147 | 148 | 143 | 147 | 84,000 | 294 |
| 2003-02-05 | 140 | 149 | 140 | 147 | 441,000 | 294 |
| 2003-02-04 | 140 | 140 | 138 | 140 | 36,000 | 280 |
| 2003-02-03 | 138 | 139 | 138 | 138 | 26,000 | 276 |
| 2003-01-31 | 138 | 138 | 134 | 134 | 58,000 | 268 |
| 2003-01-30 | 138 | 138 | 135 | 136 | 33,000 | 272 |
| 2003-01-29 | 140 | 140 | 137 | 137 | 109,000 | 274 |
| 2003-01-28 | 139 | 141 | 139 | 139 | 23,000 | 278 |
| 2003-01-27 | 144 | 144 | 138 | 141 | 38,000 | 282 |
| 2003-01-24 | 141 | 147 | 141 | 145 | 146,000 | 290 |
| 2003-01-23 | 140 | 142 | 139 | 141 | 51,000 | 282 |
| 2003-01-22 | 143 | 143 | 139 | 140 | 122,000 | 280 |
| 2003-01-21 | 142 | 143 | 140 | 142 | 43,000 | 284 |
| 2003-01-20 | 141 | 142 | 138 | 142 | 122,000 | 284 |
| 2003-01-17 | 137 | 141 | 137 | 139 | 132,000 | 278 |
| 2003-01-16 | 135 | 135 | 134 | 135 | 127,000 | 270 |
| 2003-01-15 | 135 | 136 | 133 | 136 | 102,000 | 272 |
| 2003-01-14 | 133 | 134 | 131 | 133 | 84,000 | 266 |
| 2003-01-10 | 132 | 135 | 132 | 135 | 28,000 | 270 |
| 2003-01-09 | 133 | 133 | 132 | 133 | 52,000 | 266 |
| 2003-01-08 | 136 | 136 | 134 | 134 | 45,000 | 268 |
| 2003-01-07 | 137 | 137 | 134 | 137 | 23,000 | 274 |
| 2003-01-06 | 136 | 138 | 136 | 137 | 25,000 | 274 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
