5351 品川リフラクトリーズ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 616 | 616 | 606 | 610 | 188,000 | 1,220 |
| 2005-12-29 | 619 | 626 | 616 | 616 | 159,000 | 1,232 |
| 2005-12-28 | 622 | 631 | 615 | 624 | 296,000 | 1,248 |
| 2005-12-27 | 630 | 630 | 623 | 627 | 212,000 | 1,254 |
| 2005-12-26 | 637 | 639 | 620 | 631 | 399,000 | 1,262 |
| 2005-12-22 | 645 | 646 | 634 | 638 | 334,000 | 1,276 |
| 2005-12-21 | 643 | 649 | 635 | 638 | 333,000 | 1,276 |
| 2005-12-20 | 635 | 655 | 635 | 640 | 666,000 | 1,280 |
| 2005-12-19 | 650 | 653 | 627 | 630 | 1,050,000 | 1,260 |
| 2005-12-16 | 593 | 685 | 587 | 658 | 3,276,000 | 1,316 |
| 2005-12-15 | 590 | 610 | 578 | 585 | 983,000 | 1,170 |
| 2005-12-14 | 640 | 640 | 593 | 604 | 2,944,000 | 1,208 |
| 2005-12-13 | 527 | 545 | 525 | 540 | 484,000 | 1,080 |
| 2005-12-12 | 508 | 522 | 508 | 520 | 476,000 | 1,040 |
| 2005-12-09 | 509 | 509 | 501 | 504 | 210,000 | 1,008 |
| 2005-12-08 | 507 | 507 | 494 | 500 | 198,000 | 1,000 |
| 2005-12-07 | 517 | 517 | 507 | 515 | 236,000 | 1,030 |
| 2005-12-06 | 524 | 525 | 518 | 518 | 304,000 | 1,036 |
| 2005-12-05 | 525 | 527 | 515 | 524 | 378,000 | 1,048 |
| 2005-12-02 | 518 | 520 | 510 | 520 | 361,000 | 1,040 |
| 2005-12-01 | 498 | 517 | 495 | 515 | 661,000 | 1,030 |
| 2005-11-30 | 489 | 497 | 488 | 488 | 479,000 | 976 |
| 2005-11-29 | 481 | 484 | 479 | 484 | 401,000 | 968 |
| 2005-11-28 | 486 | 486 | 479 | 484 | 187,000 | 968 |
| 2005-11-25 | 477 | 486 | 467 | 481 | 162,000 | 962 |
| 2005-11-24 | 486 | 491 | 479 | 482 | 317,000 | 964 |
| 2005-11-22 | 485 | 488 | 478 | 486 | 161,000 | 972 |
| 2005-11-21 | 490 | 492 | 486 | 486 | 148,000 | 972 |
| 2005-11-18 | 507 | 507 | 490 | 492 | 229,000 | 984 |
| 2005-11-17 | 495 | 502 | 493 | 499 | 143,000 | 998 |
| 2005-11-16 | 490 | 495 | 484 | 494 | 276,000 | 988 |
| 2005-11-15 | 497 | 510 | 485 | 504 | 281,000 | 1,008 |
| 2005-11-14 | 500 | 529 | 497 | 510 | 898,000 | 1,020 |
| 2005-11-11 | 473 | 497 | 470 | 490 | 778,000 | 980 |
| 2005-11-10 | 470 | 470 | 461 | 463 | 180,000 | 926 |
| 2005-11-09 | 483 | 483 | 473 | 473 | 180,000 | 946 |
| 2005-11-08 | 478 | 485 | 472 | 481 | 295,000 | 962 |
| 2005-11-07 | 470 | 479 | 470 | 477 | 177,000 | 954 |
| 2005-11-04 | 471 | 476 | 461 | 475 | 212,000 | 950 |
| 2005-11-02 | 470 | 470 | 458 | 466 | 342,000 | 932 |
| 2005-11-01 | 475 | 490 | 471 | 480 | 869,000 | 960 |
| 2005-10-31 | 437 | 445 | 433 | 440 | 327,000 | 880 |
| 2005-10-28 | 434 | 435 | 431 | 434 | 136,000 | 868 |
| 2005-10-27 | 433 | 438 | 427 | 435 | 259,000 | 870 |
| 2005-10-26 | 422 | 433 | 422 | 431 | 282,000 | 862 |
| 2005-10-25 | 422 | 426 | 421 | 421 | 141,000 | 842 |
| 2005-10-24 | 425 | 425 | 418 | 420 | 103,000 | 840 |
| 2005-10-21 | 422 | 422 | 413 | 422 | 136,000 | 844 |
| 2005-10-20 | 428 | 430 | 420 | 422 | 185,000 | 844 |
| 2005-10-19 | 431 | 431 | 423 | 427 | 260,000 | 854 |
| 2005-10-18 | 420 | 433 | 420 | 427 | 417,000 | 854 |
| 2005-10-17 | 429 | 429 | 416 | 419 | 207,000 | 838 |
| 2005-10-14 | 422 | 429 | 415 | 424 | 240,000 | 848 |
| 2005-10-13 | 413 | 422 | 413 | 421 | 296,000 | 842 |
| 2005-10-12 | 422 | 425 | 417 | 417 | 149,000 | 834 |
| 2005-10-11 | 423 | 423 | 417 | 421 | 105,000 | 842 |
| 2005-10-07 | 415 | 417 | 413 | 413 | 161,000 | 826 |
| 2005-10-06 | 420 | 420 | 409 | 412 | 261,000 | 824 |
| 2005-10-05 | 433 | 435 | 426 | 428 | 245,000 | 856 |
| 2005-10-04 | 432 | 447 | 432 | 438 | 457,000 | 876 |
| 2005-10-03 | 427 | 437 | 422 | 437 | 647,000 | 874 |
| 2005-09-30 | 427 | 433 | 425 | 430 | 531,000 | 860 |
| 2005-09-29 | 427 | 436 | 424 | 424 | 459,000 | 848 |
| 2005-09-28 | 428 | 432 | 422 | 430 | 326,000 | 860 |
| 2005-09-27 | 432 | 442 | 425 | 429 | 1,081,000 | 858 |
| 2005-09-26 | 423 | 429 | 417 | 429 | 1,306,000 | 858 |
| 2005-09-22 | 414 | 415 | 407 | 413 | 499,000 | 826 |
| 2005-09-21 | 405 | 421 | 401 | 415 | 1,404,000 | 830 |
| 2005-09-20 | 395 | 403 | 392 | 402 | 417,000 | 804 |
| 2005-09-16 | 395 | 395 | 388 | 393 | 207,000 | 786 |
| 2005-09-15 | 385 | 395 | 385 | 395 | 200,000 | 790 |
| 2005-09-14 | 390 | 391 | 387 | 390 | 117,000 | 780 |
| 2005-09-13 | 389 | 393 | 386 | 391 | 174,000 | 782 |
| 2005-09-12 | 393 | 395 | 389 | 389 | 122,000 | 778 |
| 2005-09-09 | 380 | 387 | 380 | 387 | 238,000 | 774 |
| 2005-09-08 | 388 | 388 | 376 | 379 | 87,000 | 758 |
| 2005-09-07 | 394 | 395 | 385 | 388 | 151,000 | 776 |
| 2005-09-06 | 399 | 401 | 393 | 393 | 268,000 | 786 |
| 2005-09-05 | 395 | 399 | 392 | 397 | 151,000 | 794 |
| 2005-09-02 | 397 | 397 | 392 | 393 | 214,000 | 786 |
| 2005-09-01 | 399 | 403 | 394 | 394 | 585,000 | 788 |
| 2005-08-31 | 399 | 399 | 390 | 396 | 250,000 | 792 |
| 2005-08-30 | 385 | 399 | 385 | 399 | 312,000 | 798 |
| 2005-08-29 | 392 | 392 | 380 | 384 | 320,000 | 768 |
| 2005-08-26 | 398 | 398 | 385 | 389 | 224,000 | 778 |
| 2005-08-25 | 394 | 398 | 390 | 394 | 293,000 | 788 |
| 2005-08-24 | 398 | 399 | 391 | 396 | 136,000 | 792 |
| 2005-08-23 | 406 | 406 | 400 | 400 | 164,000 | 800 |
| 2005-08-22 | 403 | 408 | 400 | 405 | 179,000 | 810 |
| 2005-08-19 | 401 | 403 | 398 | 400 | 266,000 | 800 |
| 2005-08-18 | 410 | 411 | 401 | 404 | 366,000 | 808 |
| 2005-08-17 | 404 | 412 | 399 | 411 | 631,000 | 822 |
| 2005-08-16 | 410 | 416 | 406 | 413 | 2,270,000 | 826 |
| 2005-08-15 | 382 | 397 | 380 | 396 | 1,198,000 | 792 |
| 2005-08-12 | 383 | 384 | 375 | 377 | 428,000 | 754 |
| 2005-08-11 | 380 | 384 | 378 | 381 | 414,000 | 762 |
| 2005-08-10 | 380 | 386 | 377 | 379 | 656,000 | 758 |
| 2005-08-09 | 366 | 377 | 365 | 377 | 415,000 | 754 |
| 2005-08-08 | 364 | 365 | 354 | 364 | 176,000 | 728 |
| 2005-08-05 | 371 | 373 | 364 | 365 | 469,000 | 730 |
| 2005-08-04 | 381 | 381 | 369 | 373 | 254,000 | 746 |
| 2005-08-03 | 371 | 387 | 366 | 380 | 766,000 | 760 |
| 2005-08-02 | 375 | 376 | 369 | 370 | 285,000 | 740 |
| 2005-08-01 | 370 | 380 | 370 | 375 | 499,000 | 750 |
| 2005-07-29 | 367 | 371 | 365 | 371 | 266,000 | 742 |
| 2005-07-28 | 365 | 373 | 365 | 368 | 553,000 | 736 |
| 2005-07-27 | 357 | 362 | 356 | 361 | 173,000 | 722 |
| 2005-07-26 | 355 | 358 | 351 | 356 | 141,000 | 712 |
| 2005-07-25 | 352 | 355 | 350 | 353 | 184,000 | 706 |
| 2005-07-22 | 354 | 354 | 351 | 351 | 97,000 | 702 |
| 2005-07-21 | 359 | 359 | 356 | 356 | 89,000 | 712 |
| 2005-07-20 | 358 | 360 | 356 | 356 | 103,000 | 712 |
| 2005-07-19 | 352 | 360 | 352 | 355 | 368,000 | 710 |
| 2005-07-15 | 348 | 351 | 348 | 350 | 152,000 | 700 |
| 2005-07-14 | 350 | 352 | 349 | 351 | 133,000 | 702 |
| 2005-07-13 | 347 | 351 | 347 | 349 | 128,000 | 698 |
| 2005-07-12 | 353 | 353 | 349 | 349 | 75,000 | 698 |
| 2005-07-11 | 352 | 353 | 351 | 352 | 55,000 | 704 |
| 2005-07-08 | 350 | 351 | 348 | 350 | 110,000 | 700 |
| 2005-07-07 | 348 | 352 | 347 | 352 | 106,000 | 704 |
| 2005-07-06 | 354 | 356 | 352 | 353 | 80,000 | 706 |
| 2005-07-05 | 359 | 359 | 353 | 357 | 92,000 | 714 |
| 2005-07-04 | 359 | 359 | 356 | 357 | 51,000 | 714 |
| 2005-07-01 | 357 | 359 | 354 | 356 | 81,000 | 712 |
| 2005-06-30 | 356 | 358 | 354 | 355 | 65,000 | 710 |
| 2005-06-29 | 362 | 362 | 355 | 355 | 152,000 | 710 |
| 2005-06-28 | 353 | 358 | 351 | 358 | 96,000 | 716 |
| 2005-06-27 | 348 | 351 | 348 | 350 | 110,000 | 700 |
| 2005-06-24 | 352 | 357 | 350 | 356 | 179,000 | 712 |
| 2005-06-23 | 362 | 362 | 355 | 357 | 152,000 | 714 |
| 2005-06-22 | 363 | 363 | 355 | 361 | 151,000 | 722 |
| 2005-06-21 | 368 | 368 | 359 | 362 | 140,000 | 724 |
| 2005-06-20 | 368 | 369 | 366 | 366 | 161,000 | 732 |
| 2005-06-17 | 365 | 366 | 363 | 364 | 98,000 | 728 |
| 2005-06-16 | 367 | 367 | 362 | 364 | 137,000 | 728 |
| 2005-06-15 | 368 | 369 | 363 | 366 | 197,000 | 732 |
| 2005-06-14 | 364 | 366 | 361 | 365 | 216,000 | 730 |
| 2005-06-13 | 370 | 375 | 358 | 362 | 660,000 | 724 |
| 2005-06-10 | 357 | 367 | 356 | 366 | 903,000 | 732 |
| 2005-06-09 | 348 | 359 | 347 | 352 | 771,000 | 704 |
| 2005-06-08 | 343 | 353 | 340 | 347 | 691,000 | 694 |
| 2005-06-07 | 333 | 342 | 333 | 339 | 328,000 | 678 |
| 2005-06-06 | 334 | 334 | 331 | 332 | 188,000 | 664 |
| 2005-06-03 | 338 | 338 | 333 | 333 | 225,000 | 666 |
| 2005-06-02 | 341 | 342 | 337 | 339 | 302,000 | 678 |
| 2005-06-01 | 350 | 350 | 338 | 338 | 441,000 | 676 |
| 2005-05-31 | 346 | 348 | 342 | 346 | 199,000 | 692 |
| 2005-05-30 | 338 | 347 | 333 | 341 | 501,000 | 682 |
| 2005-05-27 | 342 | 347 | 334 | 334 | 519,000 | 668 |
| 2005-05-26 | 346 | 347 | 341 | 343 | 138,000 | 686 |
| 2005-05-25 | 346 | 350 | 345 | 347 | 189,000 | 694 |
| 2005-05-24 | 357 | 361 | 351 | 351 | 296,000 | 702 |
| 2005-05-23 | 355 | 364 | 351 | 364 | 401,000 | 728 |
| 2005-05-20 | 342 | 350 | 341 | 346 | 957,000 | 692 |
| 2005-05-19 | 317 | 328 | 317 | 323 | 126,000 | 646 |
| 2005-05-18 | 323 | 323 | 312 | 314 | 215,000 | 628 |
| 2005-05-17 | 329 | 333 | 321 | 321 | 229,000 | 642 |
| 2005-05-16 | 334 | 339 | 326 | 331 | 190,000 | 662 |
| 2005-05-13 | 341 | 341 | 331 | 334 | 242,000 | 668 |
| 2005-05-12 | 346 | 346 | 340 | 342 | 179,000 | 684 |
| 2005-05-11 | 342 | 344 | 341 | 342 | 204,000 | 684 |
| 2005-05-10 | 346 | 347 | 343 | 343 | 184,000 | 686 |
| 2005-05-09 | 342 | 344 | 340 | 343 | 222,000 | 686 |
| 2005-05-06 | 341 | 349 | 338 | 339 | 171,000 | 678 |
| 2005-05-02 | 347 | 347 | 334 | 338 | 154,000 | 676 |
| 2005-04-28 | 342 | 343 | 337 | 337 | 87,000 | 674 |
| 2005-04-27 | 340 | 343 | 338 | 343 | 59,000 | 686 |
| 2005-04-26 | 341 | 349 | 341 | 342 | 68,000 | 684 |
| 2005-04-25 | 344 | 348 | 340 | 343 | 101,000 | 686 |
| 2005-04-22 | 350 | 355 | 342 | 343 | 109,000 | 686 |
| 2005-04-21 | 340 | 342 | 335 | 338 | 201,000 | 676 |
| 2005-04-20 | 348 | 349 | 337 | 344 | 195,000 | 688 |
| 2005-04-19 | 330 | 337 | 327 | 334 | 192,000 | 668 |
| 2005-04-18 | 328 | 334 | 322 | 325 | 356,000 | 650 |
| 2005-04-15 | 344 | 348 | 340 | 343 | 189,000 | 686 |
| 2005-04-14 | 348 | 350 | 345 | 348 | 384,000 | 696 |
| 2005-04-13 | 357 | 359 | 352 | 354 | 264,000 | 708 |
| 2005-04-12 | 365 | 367 | 352 | 353 | 657,000 | 706 |
| 2005-04-11 | 376 | 376 | 366 | 367 | 356,000 | 734 |
| 2005-04-08 | 376 | 376 | 372 | 376 | 168,000 | 752 |
| 2005-04-07 | 382 | 382 | 375 | 379 | 231,000 | 758 |
| 2005-04-06 | 375 | 379 | 375 | 378 | 254,000 | 756 |
| 2005-04-05 | 368 | 374 | 365 | 372 | 150,000 | 744 |
| 2005-04-04 | 365 | 371 | 365 | 366 | 134,000 | 732 |
| 2005-04-01 | 365 | 373 | 365 | 367 | 275,000 | 734 |
| 2005-03-31 | 371 | 380 | 367 | 370 | 304,000 | 740 |
| 2005-03-30 | 379 | 380 | 362 | 369 | 656,000 | 738 |
| 2005-03-29 | 397 | 398 | 380 | 383 | 265,000 | 766 |
| 2005-03-28 | 390 | 399 | 390 | 396 | 189,000 | 792 |
| 2005-03-25 | 393 | 398 | 385 | 389 | 227,000 | 778 |
| 2005-03-24 | 405 | 409 | 397 | 397 | 325,000 | 794 |
| 2005-03-23 | 403 | 406 | 395 | 403 | 481,000 | 806 |
| 2005-03-22 | 406 | 408 | 403 | 404 | 275,000 | 808 |
| 2005-03-18 | 403 | 405 | 401 | 401 | 332,000 | 802 |
| 2005-03-17 | 394 | 404 | 393 | 403 | 494,000 | 806 |
| 2005-03-16 | 403 | 405 | 391 | 399 | 728,000 | 798 |
| 2005-03-15 | 404 | 413 | 390 | 408 | 2,138,000 | 816 |
| 2005-03-14 | 386 | 405 | 386 | 404 | 1,715,000 | 808 |
| 2005-03-11 | 381 | 385 | 380 | 381 | 330,000 | 762 |
| 2005-03-10 | 375 | 384 | 374 | 380 | 493,000 | 760 |
| 2005-03-09 | 375 | 376 | 372 | 375 | 220,000 | 750 |
| 2005-03-08 | 387 | 387 | 374 | 377 | 289,000 | 754 |
| 2005-03-07 | 389 | 389 | 384 | 386 | 377,000 | 772 |
| 2005-03-04 | 391 | 394 | 388 | 391 | 275,000 | 782 |
| 2005-03-03 | 393 | 396 | 387 | 395 | 402,000 | 790 |
| 2005-03-02 | 389 | 398 | 389 | 393 | 455,000 | 786 |
| 2005-03-01 | 386 | 393 | 383 | 389 | 391,000 | 778 |
| 2005-02-28 | 380 | 385 | 377 | 382 | 333,000 | 764 |
| 2005-02-25 | 374 | 377 | 371 | 374 | 273,000 | 748 |
| 2005-02-24 | 375 | 379 | 369 | 373 | 540,000 | 746 |
| 2005-02-23 | 384 | 385 | 375 | 379 | 510,000 | 758 |
| 2005-02-22 | 387 | 391 | 385 | 385 | 192,000 | 770 |
| 2005-02-21 | 385 | 388 | 385 | 386 | 260,000 | 772 |
| 2005-02-18 | 390 | 392 | 387 | 388 | 241,000 | 776 |
| 2005-02-17 | 390 | 395 | 387 | 393 | 165,000 | 786 |
| 2005-02-16 | 406 | 406 | 393 | 394 | 489,000 | 788 |
| 2005-02-15 | 400 | 405 | 397 | 403 | 487,000 | 806 |
| 2005-02-14 | 407 | 407 | 400 | 400 | 853,000 | 800 |
| 2005-02-10 | 394 | 404 | 393 | 401 | 1,969,000 | 802 |
| 2005-02-09 | 383 | 393 | 382 | 389 | 502,000 | 778 |
| 2005-02-08 | 388 | 388 | 382 | 384 | 300,000 | 768 |
| 2005-02-07 | 388 | 388 | 384 | 388 | 248,000 | 776 |
| 2005-02-04 | 393 | 394 | 382 | 388 | 346,000 | 776 |
| 2005-02-03 | 396 | 396 | 390 | 393 | 607,000 | 786 |
| 2005-02-02 | 391 | 397 | 390 | 396 | 1,708,000 | 792 |
| 2005-02-01 | 381 | 391 | 379 | 387 | 2,825,000 | 774 |
| 2005-01-31 | 372 | 376 | 370 | 376 | 631,000 | 752 |
| 2005-01-28 | 371 | 372 | 366 | 371 | 514,000 | 742 |
| 2005-01-27 | 373 | 380 | 369 | 369 | 1,947,000 | 738 |
| 2005-01-26 | 362 | 366 | 360 | 365 | 345,000 | 730 |
| 2005-01-25 | 363 | 364 | 360 | 361 | 249,000 | 722 |
| 2005-01-24 | 362 | 366 | 360 | 366 | 314,000 | 732 |
| 2005-01-21 | 361 | 367 | 360 | 361 | 302,000 | 722 |
| 2005-01-20 | 359 | 377 | 359 | 366 | 970,000 | 732 |
| 2005-01-19 | 368 | 368 | 360 | 364 | 470,000 | 728 |
| 2005-01-18 | 371 | 373 | 364 | 368 | 1,120,000 | 736 |
| 2005-01-17 | 365 | 377 | 364 | 375 | 4,150,000 | 750 |
| 2005-01-14 | 345 | 365 | 345 | 358 | 2,592,000 | 716 |
| 2005-01-13 | 356 | 357 | 346 | 349 | 621,000 | 698 |
| 2005-01-12 | 356 | 356 | 349 | 352 | 918,000 | 704 |
| 2005-01-11 | 354 | 356 | 352 | 355 | 877,000 | 710 |
| 2005-01-07 | 360 | 360 | 346 | 353 | 2,318,000 | 706 |
| 2005-01-06 | 329 | 365 | 327 | 360 | 5,692,000 | 720 |
| 2005-01-05 | 325 | 326 | 321 | 326 | 386,000 | 652 |
| 2005-01-04 | 321 | 332 | 319 | 330 | 358,000 | 660 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
