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
