5351 品川リフラクトリーズ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	326	326	316	321	360,000	642
2004-12-29	334	337	319	323	1,126,000	646
2004-12-28	340	341	321	329	2,349,000	658
2004-12-27	329	363	319	345	6,324,000	690
2004-12-24	345	351	323	332	8,377,000	664
2004-12-22	284	345	284	333	14,684,000	666
2004-12-21	277	280	275	279	509,000	558
2004-12-20	273	276	273	273	182,000	546
2004-12-17	272	275	272	274	123,000	548
2004-12-16	271	275	270	275	183,000	550
2004-12-15	278	278	272	273	130,000	546
2004-12-14	279	279	271	276	386,000	552
2004-12-13	283	283	279	280	115,000	560
2004-12-10	284	284	278	280	478,000	560
2004-12-09	286	287	281	282	303,000	564
2004-12-08	280	281	276	281	130,000	562
2004-12-07	276	286	276	283	193,000	566
2004-12-06	284	284	279	279	86,000	558
2004-12-03	287	287	283	286	221,000	572
2004-12-02	277	292	277	285	724,000	570
2004-12-01	279	280	275	280	106,000	560
2004-11-30	276	280	274	279	131,000	558
2004-11-29	277	280	276	280	78,000	560
2004-11-26	275	283	272	275	345,000	550
2004-11-25	272	274	267	274	82,000	548
2004-11-24	267	272	267	268	112,000	536
2004-11-22	269	271	262	266	279,000	532
2004-11-19	278	278	272	273	121,000	546
2004-11-18	273	280	273	280	167,000	560
2004-11-17	279	280	276	278	83,000	556
2004-11-16	277	281	277	279	172,000	558
2004-11-15	274	277	272	276	168,000	552
2004-11-12	278	278	271	276	454,000	552
2004-11-11	277	284	276	284	140,000	568
2004-11-10	285	286	279	280	164,000	560
2004-11-09	285	286	281	286	152,000	572
2004-11-08	288	288	283	287	141,000	574
2004-11-05	295	295	287	288	259,000	576
2004-11-04	283	290	280	288	239,000	576
2004-11-02	277	280	275	280	102,000	560
2004-11-01	282	286	276	280	172,000	560
2004-10-29	280	287	280	287	191,000	574
2004-10-28	283	288	280	287	245,000	574
2004-10-27	286	287	279	281	98,000	562
2004-10-26	281	288	278	285	175,000	570
2004-10-25	273	286	273	285	235,000	570
2004-10-22	285	288	278	284	463,000	568
2004-10-21	287	289	277	280	260,000	560
2004-10-20	290	292	278	292	358,000	584
2004-10-19	294	297	290	295	291,000	590
2004-10-18	299	299	287	294	184,000	588
2004-10-15	284	298	283	294	502,000	588
2004-10-14	307	313	293	295	403,000	590
2004-10-13	320	327	309	309	2,592,000	618
2004-10-12	303	312	299	310	770,000	620
2004-10-08	295	304	295	304	486,000	608
2004-10-07	307	307	296	296	249,000	592
2004-10-06	291	304	288	299	272,000	598
2004-10-05	303	307	291	296	558,000	592
2004-10-04	298	308	294	305	309,000	610
2004-10-01	300	301	291	297	433,000	594
2004-09-30	310	312	303	305	649,000	610
2004-09-29	300	315	289	311	1,264,000	622
2004-09-28	295	310	289	300	1,751,000	600
2004-09-27	328	336	286	305	2,733,000	610
2004-09-24	271	345	271	315	4,961,000	630
2004-09-22	274	284	274	281	169,000	562
2004-09-21	273	276	271	276	127,000	552
2004-09-17	282	282	276	278	150,000	556
2004-09-16	279	284	275	282	239,000	564
2004-09-15	292	296	286	286	895,000	572
2004-09-14	276	287	276	287	456,000	574
2004-09-13	275	279	274	276	137,000	552
2004-09-10	278	279	275	279	221,000	558
2004-09-09	276	280	276	279	289,000	558
2004-09-08	281	284	277	278	211,000	556
2004-09-07	279	286	277	281	352,000	562
2004-09-06	280	280	275	279	248,000	558
2004-09-03	272	282	271	279	1,031,000	558
2004-09-02	254	271	254	267	817,000	534
2004-09-01	255	258	253	253	197,000	506
2004-08-31	249	254	249	253	126,000	506
2004-08-30	248	250	247	249	92,000	498
2004-08-27	246	248	245	247	31,000	494
2004-08-26	248	248	246	246	111,000	492
2004-08-25	243	247	242	245	91,000	490
2004-08-24	243	245	243	244	46,000	488
2004-08-23	244	245	243	244	54,000	488
2004-08-20	241	242	241	241	35,000	482
2004-08-19	237	241	237	240	35,000	480
2004-08-18	235	238	235	238	40,000	476
2004-08-17	239	239	236	238	72,000	476
2004-08-16	239	239	235	235	32,000	470
2004-08-13	237	240	235	240	162,000	480
2004-08-12	239	240	238	240	129,000	480
2004-08-11	232	236	232	234	80,000	468
2004-08-10	230	232	230	232	46,000	464
2004-08-09	233	233	230	232	47,000	464
2004-08-06	234	236	232	235	75,000	470
2004-08-05	238	239	233	237	45,000	474
2004-08-04	241	241	233	238	65,000	476
2004-08-03	245	245	241	242	31,000	484
2004-08-02	243	245	243	245	24,000	490
2004-07-30	245	245	241	245	83,000	490
2004-07-29	244	244	239	241	56,000	482
2004-07-28	240	242	240	241	49,000	482
2004-07-27	242	244	240	240	63,000	480
2004-07-26	241	243	241	241	48,000	482
2004-07-23	248	249	245	246	72,000	492
2004-07-22	248	249	245	245	32,000	490
2004-07-21	249	249	245	249	49,000	498
2004-07-20	252	252	245	247	82,000	494
2004-07-16	247	251	246	251	79,000	502
2004-07-15	246	247	245	245	61,000	490
2004-07-14	250	251	246	246	84,000	492
2004-07-13	250	251	248	250	35,000	500
2004-07-12	251	251	247	248	37,000	496
2004-07-09	246	247	242	246	98,000	492
2004-07-08	246	250	246	249	61,000	498
2004-07-07	248	248	245	246	60,000	492
2004-07-06	249	252	248	249	107,000	498
2004-07-05	249	251	246	251	73,000	502
2004-07-02	251	251	248	249	58,000	498
2004-07-01	251	253	249	251	87,000	502
2004-06-30	251	253	250	251	56,000	502
2004-06-29	253	253	250	250	52,000	500
2004-06-28	250	253	249	253	92,000	506
2004-06-25	249	252	245	249	114,000	498
2004-06-24	244	248	242	248	104,000	496
2004-06-23	249	249	242	244	208,000	488
2004-06-22	251	251	248	249	51,000	498
2004-06-21	259	259	249	251	109,000	502
2004-06-18	249	251	248	249	70,000	498
2004-06-17	258	258	250	252	92,000	504
2004-06-16	256	257	255	255	83,000	510
2004-06-15	256	256	254	254	69,000	508
2004-06-14	259	259	255	256	56,000	512
2004-06-11	253	263	253	255	337,000	510
2004-06-10	248	253	245	252	208,000	504
2004-06-09	247	251	244	250	169,000	500
2004-06-08	246	246	242	243	98,000	486
2004-06-07	242	247	242	244	77,000	488
2004-06-04	241	242	240	241	42,000	482
2004-06-03	243	245	238	240	82,000	480
2004-06-02	243	244	243	243	58,000	486
2004-06-01	244	245	243	244	34,000	488
2004-05-31	243	246	240	242	65,000	484
2004-05-28	241	244	239	243	47,000	486
2004-05-27	244	244	239	240	55,000	480
2004-05-26	245	245	242	244	86,000	488
2004-05-25	243	248	241	244	64,000	488
2004-05-24	250	250	242	244	125,000	488
2004-05-21	237	243	236	241	104,000	482
2004-05-20	243	244	238	239	68,000	478
2004-05-19	232	243	231	238	135,000	476
2004-05-18	221	234	221	228	107,000	456
2004-05-17	230	232	221	221	129,000	442
2004-05-14	237	241	232	232	145,000	464
2004-05-13	231	244	231	235	188,000	470
2004-05-12	234	238	232	235	178,000	470
2004-05-11	231	236	216	229	357,000	458
2004-05-10	258	258	231	231	387,000	462
2004-05-07	256	264	256	261	103,000	522
2004-05-06	269	273	266	266	101,000	532
2004-04-30	276	277	272	274	100,000	548
2004-04-28	282	282	278	278	107,000	556
2004-04-27	282	283	276	281	126,000	562
2004-04-26	289	289	285	287	116,000	574
2004-04-23	290	293	286	290	215,000	580
2004-04-22	294	294	287	287	222,000	574
2004-04-21	285	291	280	288	144,000	576
2004-04-20	283	287	279	286	165,000	572
2004-04-19	292	293	276	283	224,000	566
2004-04-16	291	293	287	290	251,000	580
2004-04-15	303	309	284	290	1,441,000	580
2004-04-14	275	291	275	291	1,098,000	582
2004-04-13	277	277	273	276	252,000	552
2004-04-12	269	277	269	277	105,000	554
2004-04-09	276	277	271	273	153,000	546
2004-04-08	279	281	275	279	226,000	558
2004-04-07	277	279	274	279	170,000	558
2004-04-06	281	281	278	279	230,000	558
2004-04-05	283	284	281	281	252,000	562
2004-04-02	282	282	279	281	225,000	562
2004-04-01	279	285	278	279	672,000	558
2004-03-31	276	277	272	275	167,000	550
2004-03-30	277	277	272	273	254,000	546
2004-03-29	275	275	270	275	400,000	550
2004-03-26	281	284	265	271	628,000	542
2004-03-25	280	280	274	278	763,000	556
2004-03-24	262	277	262	276	1,269,000	552
2004-03-23	262	263	259	261	165,000	522
2004-03-22	263	263	259	260	145,000	520
2004-03-19	263	263	260	261	83,000	522
2004-03-18	267	267	260	262	432,000	524
2004-03-17	263	265	261	263	225,000	526
2004-03-16	262	264	260	262	153,000	524
2004-03-15	257	262	256	262	230,000	524
2004-03-12	252	255	251	253	204,000	506
2004-03-11	257	258	251	257	176,000	514
2004-03-10	265	268	260	260	422,000	520
2004-03-09	261	265	261	265	544,000	530
2004-03-08	259	262	257	259	210,000	518
2004-03-05	260	261	251	256	241,000	512
2004-03-04	252	262	252	257	626,000	514
2004-03-03	251	251	245	248	156,000	496
2004-03-02	253	253	242	248	359,000	496
2004-03-01	242	258	242	251	925,000	502
2004-02-27	234	242	232	242	412,000	484
2004-02-26	234	235	232	234	135,000	468
2004-02-25	234	237	233	234	124,000	468
2004-02-24	239	239	235	236	124,000	472
2004-02-23	241	241	238	239	74,000	478
2004-02-20	241	244	239	241	98,000	482
2004-02-19	244	244	241	242	101,000	484
2004-02-18	242	244	240	241	166,000	482
2004-02-17	240	241	237	241	100,000	482
2004-02-16	240	241	236	237	111,000	474
2004-02-13	238	240	235	238	63,000	476
2004-02-12	235	237	234	236	59,000	472
2004-02-10	236	238	233	233	63,000	466
2004-02-09	236	236	232	232	34,000	464
2004-02-06	237	237	232	232	31,000	464
2004-02-05	233	233	231	232	53,000	464
2004-02-04	239	239	233	233	65,000	466
2004-02-03	239	240	234	239	118,000	478
2004-02-02	238	238	234	237	35,000	474
2004-01-30	234	239	234	236	92,000	472
2004-01-29	236	237	232	233	107,000	466
2004-01-28	238	242	231	240	119,000	480
2004-01-27	248	248	242	242	126,000	484
2004-01-26	247	252	247	248	140,000	496
2004-01-23	250	260	250	251	816,000	502
2004-01-22	239	247	238	245	282,000	490
2004-01-21	235	237	235	235	72,000	470
2004-01-20	234	239	234	235	172,000	470
2004-01-19	239	239	234	234	125,000	468
2004-01-16	236	236	234	234	64,000	468
2004-01-15	239	240	233	233	113,000	466
2004-01-14	238	238	236	237	55,000	474
2004-01-13	240	241	238	238	78,000	476
2004-01-09	237	238	234	237	146,000	474
2004-01-08	236	237	233	235	117,000	470
2004-01-07	226	234	226	231	75,000	462
2004-01-06	235	237	226	229	74,000	458
2004-01-05	237	238	233	233	32,000	466

分割・併合履歴： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株