5351 品川リフラクトリーズ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 410 | 418 | 410 | 413 | 180,000 | 826 |
| 2006-12-28 | 413 | 418 | 409 | 412 | 255,000 | 824 |
| 2006-12-27 | 417 | 425 | 409 | 412 | 607,000 | 824 |
| 2006-12-26 | 399 | 413 | 395 | 412 | 465,000 | 824 |
| 2006-12-25 | 404 | 405 | 395 | 397 | 216,000 | 794 |
| 2006-12-22 | 400 | 410 | 398 | 403 | 901,000 | 806 |
| 2006-12-21 | 385 | 397 | 385 | 397 | 857,000 | 794 |
| 2006-12-20 | 379 | 382 | 377 | 382 | 168,000 | 764 |
| 2006-12-19 | 385 | 385 | 375 | 376 | 412,000 | 752 |
| 2006-12-18 | 390 | 390 | 387 | 388 | 93,000 | 776 |
| 2006-12-15 | 395 | 395 | 386 | 388 | 259,000 | 776 |
| 2006-12-14 | 389 | 391 | 387 | 387 | 181,000 | 774 |
| 2006-12-13 | 391 | 391 | 387 | 390 | 120,000 | 780 |
| 2006-12-12 | 393 | 393 | 387 | 388 | 202,000 | 776 |
| 2006-12-11 | 382 | 391 | 381 | 389 | 248,000 | 778 |
| 2006-12-08 | 378 | 387 | 378 | 382 | 235,000 | 764 |
| 2006-12-07 | 388 | 388 | 380 | 383 | 173,000 | 766 |
| 2006-12-06 | 381 | 386 | 379 | 384 | 190,000 | 768 |
| 2006-12-05 | 375 | 385 | 375 | 380 | 388,000 | 760 |
| 2006-12-04 | 381 | 381 | 372 | 374 | 508,000 | 748 |
| 2006-12-01 | 380 | 385 | 377 | 383 | 151,000 | 766 |
| 2006-11-30 | 384 | 386 | 383 | 384 | 103,000 | 768 |
| 2006-11-29 | 378 | 384 | 377 | 382 | 90,000 | 764 |
| 2006-11-28 | 378 | 378 | 372 | 377 | 140,000 | 754 |
| 2006-11-27 | 367 | 375 | 364 | 375 | 129,000 | 750 |
| 2006-11-24 | 368 | 368 | 361 | 363 | 94,000 | 726 |
| 2006-11-22 | 355 | 365 | 354 | 363 | 110,000 | 726 |
| 2006-11-21 | 349 | 363 | 349 | 356 | 174,000 | 712 |
| 2006-11-20 | 372 | 372 | 348 | 348 | 263,000 | 696 |
| 2006-11-17 | 385 | 387 | 368 | 371 | 489,000 | 742 |
| 2006-11-16 | 395 | 395 | 388 | 388 | 43,000 | 776 |
| 2006-11-15 | 384 | 394 | 384 | 391 | 97,000 | 782 |
| 2006-11-14 | 382 | 390 | 376 | 384 | 219,000 | 768 |
| 2006-11-13 | 392 | 395 | 380 | 380 | 436,000 | 760 |
| 2006-11-10 | 396 | 404 | 390 | 395 | 355,000 | 790 |
| 2006-11-09 | 404 | 405 | 397 | 403 | 110,000 | 806 |
| 2006-11-08 | 409 | 410 | 401 | 404 | 214,000 | 808 |
| 2006-11-07 | 411 | 414 | 403 | 405 | 188,000 | 810 |
| 2006-11-06 | 408 | 414 | 407 | 410 | 115,000 | 820 |
| 2006-11-02 | 399 | 403 | 396 | 402 | 81,000 | 804 |
| 2006-11-01 | 406 | 408 | 399 | 399 | 327,000 | 798 |
| 2006-10-31 | 411 | 415 | 406 | 409 | 96,000 | 818 |
| 2006-10-30 | 421 | 423 | 406 | 410 | 203,000 | 820 |
| 2006-10-27 | 432 | 432 | 423 | 425 | 81,000 | 850 |
| 2006-10-26 | 431 | 434 | 430 | 431 | 154,000 | 862 |
| 2006-10-25 | 436 | 436 | 425 | 428 | 311,000 | 856 |
| 2006-10-24 | 423 | 433 | 423 | 424 | 178,000 | 848 |
| 2006-10-23 | 412 | 418 | 411 | 416 | 97,000 | 832 |
| 2006-10-20 | 405 | 409 | 404 | 407 | 76,000 | 814 |
| 2006-10-19 | 405 | 407 | 403 | 405 | 89,000 | 810 |
| 2006-10-18 | 400 | 403 | 397 | 402 | 119,000 | 804 |
| 2006-10-17 | 408 | 408 | 402 | 402 | 63,000 | 804 |
| 2006-10-16 | 389 | 400 | 388 | 398 | 94,000 | 796 |
| 2006-10-13 | 389 | 392 | 387 | 389 | 82,000 | 778 |
| 2006-10-12 | 386 | 386 | 380 | 383 | 118,000 | 766 |
| 2006-10-11 | 391 | 394 | 387 | 387 | 122,000 | 774 |
| 2006-10-10 | 396 | 399 | 395 | 395 | 39,000 | 790 |
| 2006-10-06 | 400 | 402 | 397 | 397 | 92,000 | 794 |
| 2006-10-05 | 397 | 404 | 397 | 401 | 104,000 | 802 |
| 2006-10-04 | 407 | 408 | 395 | 395 | 115,000 | 790 |
| 2006-10-03 | 404 | 405 | 401 | 404 | 77,000 | 808 |
| 2006-10-02 | 402 | 404 | 402 | 404 | 92,000 | 808 |
| 2006-09-29 | 396 | 403 | 396 | 402 | 92,000 | 804 |
| 2006-09-28 | 402 | 403 | 400 | 401 | 67,000 | 802 |
| 2006-09-27 | 393 | 401 | 393 | 398 | 218,000 | 796 |
| 2006-09-26 | 398 | 400 | 392 | 394 | 52,000 | 788 |
| 2006-09-25 | 400 | 402 | 398 | 400 | 53,000 | 800 |
| 2006-09-22 | 401 | 402 | 396 | 400 | 92,000 | 800 |
| 2006-09-21 | 401 | 402 | 397 | 399 | 63,000 | 798 |
| 2006-09-20 | 404 | 405 | 398 | 398 | 298,000 | 796 |
| 2006-09-19 | 404 | 410 | 402 | 402 | 116,000 | 804 |
| 2006-09-15 | 401 | 403 | 397 | 403 | 161,000 | 806 |
| 2006-09-14 | 405 | 413 | 399 | 403 | 299,000 | 806 |
| 2006-09-13 | 423 | 427 | 407 | 408 | 282,000 | 816 |
| 2006-09-12 | 431 | 431 | 413 | 413 | 183,000 | 826 |
| 2006-09-11 | 431 | 435 | 427 | 427 | 114,000 | 854 |
| 2006-09-08 | 430 | 437 | 425 | 431 | 249,000 | 862 |
| 2006-09-07 | 435 | 440 | 431 | 433 | 195,000 | 866 |
| 2006-09-06 | 450 | 455 | 438 | 439 | 456,000 | 878 |
| 2006-09-05 | 450 | 450 | 442 | 445 | 257,000 | 890 |
| 2006-09-04 | 448 | 452 | 445 | 446 | 288,000 | 892 |
| 2006-09-01 | 434 | 444 | 433 | 444 | 223,000 | 888 |
| 2006-08-31 | 433 | 439 | 433 | 434 | 140,000 | 868 |
| 2006-08-30 | 437 | 444 | 432 | 435 | 259,000 | 870 |
| 2006-08-29 | 436 | 441 | 435 | 436 | 134,000 | 872 |
| 2006-08-28 | 440 | 441 | 429 | 431 | 254,000 | 862 |
| 2006-08-25 | 440 | 444 | 436 | 438 | 112,000 | 876 |
| 2006-08-24 | 443 | 445 | 437 | 442 | 122,000 | 884 |
| 2006-08-23 | 449 | 450 | 440 | 443 | 298,000 | 886 |
| 2006-08-22 | 441 | 451 | 441 | 450 | 218,000 | 900 |
| 2006-08-21 | 455 | 455 | 442 | 444 | 373,000 | 888 |
| 2006-08-18 | 433 | 454 | 433 | 448 | 741,000 | 896 |
| 2006-08-17 | 419 | 433 | 418 | 431 | 811,000 | 862 |
| 2006-08-16 | 413 | 414 | 407 | 411 | 248,000 | 822 |
| 2006-08-15 | 408 | 415 | 398 | 408 | 695,000 | 816 |
| 2006-08-14 | 409 | 412 | 407 | 408 | 345,000 | 816 |
| 2006-08-11 | 415 | 417 | 405 | 408 | 1,265,000 | 816 |
| 2006-08-10 | 425 | 445 | 425 | 445 | 365,000 | 890 |
| 2006-08-09 | 410 | 422 | 410 | 421 | 128,000 | 842 |
| 2006-08-08 | 403 | 415 | 403 | 412 | 94,000 | 824 |
| 2006-08-07 | 410 | 417 | 406 | 408 | 135,000 | 816 |
| 2006-08-04 | 425 | 425 | 412 | 415 | 144,000 | 830 |
| 2006-08-03 | 425 | 429 | 422 | 424 | 125,000 | 848 |
| 2006-08-02 | 416 | 422 | 413 | 421 | 144,000 | 842 |
| 2006-08-01 | 413 | 425 | 412 | 423 | 152,000 | 846 |
| 2006-07-31 | 412 | 420 | 408 | 411 | 196,000 | 822 |
| 2006-07-28 | 403 | 417 | 391 | 407 | 269,000 | 814 |
| 2006-07-27 | 396 | 407 | 393 | 403 | 132,000 | 806 |
| 2006-07-26 | 396 | 408 | 395 | 401 | 255,000 | 802 |
| 2006-07-25 | 400 | 400 | 387 | 393 | 67,000 | 786 |
| 2006-07-24 | 388 | 390 | 378 | 386 | 151,000 | 772 |
| 2006-07-21 | 383 | 395 | 383 | 390 | 218,000 | 780 |
| 2006-07-20 | 389 | 391 | 382 | 382 | 257,000 | 764 |
| 2006-07-19 | 375 | 378 | 370 | 374 | 150,000 | 748 |
| 2006-07-18 | 392 | 393 | 371 | 378 | 268,000 | 756 |
| 2006-07-14 | 400 | 403 | 390 | 395 | 197,000 | 790 |
| 2006-07-13 | 415 | 418 | 411 | 411 | 155,000 | 822 |
| 2006-07-12 | 428 | 432 | 422 | 426 | 65,000 | 852 |
| 2006-07-11 | 429 | 432 | 427 | 430 | 69,000 | 860 |
| 2006-07-10 | 423 | 435 | 418 | 434 | 109,000 | 868 |
| 2006-07-07 | 449 | 449 | 441 | 443 | 61,000 | 886 |
| 2006-07-06 | 449 | 450 | 442 | 447 | 103,000 | 894 |
| 2006-07-05 | 451 | 461 | 451 | 454 | 142,000 | 908 |
| 2006-07-04 | 467 | 469 | 464 | 466 | 79,000 | 932 |
| 2006-07-03 | 465 | 471 | 465 | 469 | 50,000 | 938 |
| 2006-06-30 | 475 | 475 | 464 | 467 | 84,000 | 934 |
| 2006-06-29 | 461 | 467 | 461 | 465 | 61,000 | 930 |
| 2006-06-28 | 448 | 464 | 448 | 461 | 243,000 | 922 |
| 2006-06-27 | 470 | 470 | 450 | 458 | 140,000 | 916 |
| 2006-06-26 | 453 | 471 | 453 | 462 | 238,000 | 924 |
| 2006-06-23 | 448 | 453 | 440 | 452 | 98,000 | 904 |
| 2006-06-22 | 457 | 457 | 444 | 453 | 139,000 | 906 |
| 2006-06-21 | 454 | 459 | 440 | 443 | 130,000 | 886 |
| 2006-06-20 | 455 | 462 | 443 | 447 | 155,000 | 894 |
| 2006-06-19 | 464 | 464 | 449 | 450 | 180,000 | 900 |
| 2006-06-16 | 443 | 465 | 441 | 454 | 310,000 | 908 |
| 2006-06-15 | 429 | 439 | 423 | 428 | 228,000 | 856 |
| 2006-06-14 | 411 | 431 | 411 | 419 | 425,000 | 838 |
| 2006-06-13 | 436 | 441 | 419 | 422 | 339,000 | 844 |
| 2006-06-12 | 403 | 440 | 403 | 435 | 801,000 | 870 |
| 2006-06-09 | 389 | 417 | 389 | 401 | 379,000 | 802 |
| 2006-06-08 | 401 | 408 | 386 | 391 | 441,000 | 782 |
| 2006-06-07 | 431 | 448 | 413 | 415 | 334,000 | 830 |
| 2006-06-06 | 448 | 449 | 438 | 440 | 105,000 | 880 |
| 2006-06-05 | 455 | 458 | 442 | 450 | 212,000 | 900 |
| 2006-06-02 | 453 | 459 | 418 | 459 | 379,000 | 918 |
| 2006-06-01 | 461 | 470 | 437 | 445 | 146,000 | 890 |
| 2006-05-31 | 462 | 464 | 457 | 458 | 163,000 | 916 |
| 2006-05-30 | 494 | 494 | 474 | 477 | 174,000 | 954 |
| 2006-05-29 | 495 | 506 | 481 | 486 | 241,000 | 972 |
| 2006-05-26 | 473 | 501 | 473 | 489 | 186,000 | 978 |
| 2006-05-25 | 488 | 488 | 475 | 478 | 145,000 | 956 |
| 2006-05-24 | 483 | 492 | 480 | 491 | 142,000 | 982 |
| 2006-05-23 | 500 | 500 | 486 | 488 | 133,000 | 976 |
| 2006-05-22 | 510 | 524 | 501 | 504 | 239,000 | 1,008 |
| 2006-05-19 | 494 | 504 | 489 | 502 | 253,000 | 1,004 |
| 2006-05-18 | 510 | 511 | 485 | 509 | 293,000 | 1,018 |
| 2006-05-17 | 517 | 532 | 490 | 519 | 180,000 | 1,038 |
| 2006-05-16 | 531 | 533 | 510 | 513 | 159,000 | 1,026 |
| 2006-05-15 | 531 | 541 | 529 | 533 | 169,000 | 1,066 |
| 2006-05-12 | 565 | 569 | 550 | 554 | 112,000 | 1,108 |
| 2006-05-11 | 570 | 576 | 558 | 565 | 180,000 | 1,130 |
| 2006-05-10 | 575 | 588 | 572 | 575 | 146,000 | 1,150 |
| 2006-05-09 | 570 | 584 | 568 | 577 | 299,000 | 1,154 |
| 2006-05-08 | 573 | 573 | 565 | 570 | 134,000 | 1,140 |
| 2006-05-02 | 550 | 568 | 550 | 563 | 173,000 | 1,126 |
| 2006-05-01 | 560 | 564 | 546 | 557 | 210,000 | 1,114 |
| 2006-04-28 | 561 | 567 | 542 | 560 | 351,000 | 1,120 |
| 2006-04-27 | 564 | 574 | 564 | 570 | 130,000 | 1,140 |
| 2006-04-26 | 571 | 571 | 561 | 568 | 130,000 | 1,136 |
| 2006-04-25 | 563 | 574 | 563 | 568 | 191,000 | 1,136 |
| 2006-04-24 | 591 | 591 | 562 | 571 | 171,000 | 1,142 |
| 2006-04-21 | 594 | 601 | 591 | 592 | 97,000 | 1,184 |
| 2006-04-20 | 598 | 598 | 588 | 593 | 118,000 | 1,186 |
| 2006-04-19 | 593 | 599 | 592 | 595 | 144,000 | 1,190 |
| 2006-04-18 | 581 | 589 | 581 | 589 | 70,000 | 1,178 |
| 2006-04-17 | 592 | 594 | 586 | 587 | 111,000 | 1,174 |
| 2006-04-14 | 616 | 616 | 598 | 602 | 62,000 | 1,204 |
| 2006-04-13 | 602 | 615 | 590 | 609 | 177,000 | 1,218 |
| 2006-04-12 | 620 | 620 | 602 | 608 | 165,000 | 1,216 |
| 2006-04-11 | 623 | 628 | 619 | 619 | 208,000 | 1,238 |
| 2006-04-10 | 625 | 629 | 620 | 629 | 232,000 | 1,258 |
| 2006-04-07 | 628 | 630 | 625 | 628 | 156,000 | 1,256 |
| 2006-04-06 | 628 | 635 | 628 | 630 | 179,000 | 1,260 |
| 2006-04-05 | 631 | 638 | 628 | 628 | 221,000 | 1,256 |
| 2006-04-04 | 630 | 633 | 626 | 627 | 277,000 | 1,254 |
| 2006-04-03 | 620 | 635 | 618 | 633 | 593,000 | 1,266 |
| 2006-03-31 | 626 | 630 | 623 | 624 | 387,000 | 1,248 |
| 2006-03-30 | 608 | 629 | 607 | 624 | 513,000 | 1,248 |
| 2006-03-29 | 608 | 608 | 604 | 607 | 183,000 | 1,214 |
| 2006-03-28 | 613 | 613 | 601 | 608 | 235,000 | 1,216 |
| 2006-03-27 | 594 | 615 | 592 | 613 | 465,000 | 1,226 |
| 2006-03-24 | 592 | 594 | 586 | 590 | 121,000 | 1,180 |
| 2006-03-23 | 583 | 592 | 583 | 592 | 221,000 | 1,184 |
| 2006-03-22 | 581 | 590 | 572 | 582 | 208,000 | 1,164 |
| 2006-03-20 | 580 | 584 | 571 | 575 | 168,000 | 1,150 |
| 2006-03-17 | 570 | 579 | 565 | 577 | 188,000 | 1,154 |
| 2006-03-16 | 574 | 574 | 561 | 561 | 180,000 | 1,122 |
| 2006-03-15 | 566 | 572 | 565 | 566 | 108,000 | 1,132 |
| 2006-03-14 | 572 | 574 | 564 | 567 | 207,000 | 1,134 |
| 2006-03-13 | 575 | 585 | 565 | 571 | 326,000 | 1,142 |
| 2006-03-10 | 557 | 575 | 548 | 570 | 530,000 | 1,140 |
| 2006-03-09 | 525 | 545 | 525 | 537 | 180,000 | 1,074 |
| 2006-03-08 | 530 | 532 | 515 | 520 | 185,000 | 1,040 |
| 2006-03-07 | 535 | 539 | 524 | 526 | 242,000 | 1,052 |
| 2006-03-06 | 509 | 544 | 509 | 535 | 397,000 | 1,070 |
| 2006-03-03 | 502 | 535 | 502 | 516 | 288,000 | 1,032 |
| 2006-03-02 | 543 | 556 | 520 | 522 | 343,000 | 1,044 |
| 2006-03-01 | 518 | 547 | 511 | 541 | 429,000 | 1,082 |
| 2006-02-28 | 563 | 569 | 543 | 548 | 319,000 | 1,096 |
| 2006-02-27 | 572 | 577 | 554 | 563 | 332,000 | 1,126 |
| 2006-02-24 | 560 | 573 | 548 | 565 | 338,000 | 1,130 |
| 2006-02-23 | 550 | 567 | 546 | 560 | 645,000 | 1,120 |
| 2006-02-22 | 528 | 537 | 512 | 532 | 431,000 | 1,064 |
| 2006-02-21 | 500 | 520 | 497 | 518 | 590,000 | 1,036 |
| 2006-02-20 | 520 | 523 | 445 | 471 | 2,074,000 | 942 |
| 2006-02-17 | 583 | 589 | 524 | 535 | 900,000 | 1,070 |
| 2006-02-16 | 587 | 598 | 573 | 583 | 340,000 | 1,166 |
| 2006-02-15 | 636 | 639 | 604 | 607 | 259,000 | 1,214 |
| 2006-02-14 | 573 | 628 | 562 | 626 | 527,000 | 1,252 |
| 2006-02-13 | 605 | 611 | 576 | 593 | 620,000 | 1,186 |
| 2006-02-10 | 653 | 663 | 618 | 639 | 435,000 | 1,278 |
| 2006-02-09 | 682 | 685 | 653 | 665 | 312,000 | 1,330 |
| 2006-02-08 | 685 | 699 | 663 | 675 | 281,000 | 1,350 |
| 2006-02-07 | 698 | 702 | 690 | 700 | 177,000 | 1,400 |
| 2006-02-06 | 705 | 713 | 690 | 699 | 280,000 | 1,398 |
| 2006-02-03 | 687 | 715 | 680 | 700 | 603,000 | 1,400 |
| 2006-02-02 | 680 | 738 | 665 | 687 | 2,307,000 | 1,374 |
| 2006-02-01 | 650 | 651 | 642 | 650 | 130,000 | 1,300 |
| 2006-01-31 | 665 | 666 | 650 | 652 | 153,000 | 1,304 |
| 2006-01-30 | 662 | 662 | 650 | 657 | 307,000 | 1,314 |
| 2006-01-27 | 649 | 655 | 641 | 647 | 247,000 | 1,294 |
| 2006-01-26 | 638 | 645 | 624 | 636 | 250,000 | 1,272 |
| 2006-01-25 | 620 | 630 | 619 | 620 | 251,000 | 1,240 |
| 2006-01-24 | 605 | 624 | 605 | 614 | 275,000 | 1,228 |
| 2006-01-23 | 628 | 628 | 605 | 605 | 255,000 | 1,210 |
| 2006-01-20 | 657 | 658 | 630 | 643 | 334,000 | 1,286 |
| 2006-01-19 | 588 | 648 | 588 | 632 | 561,000 | 1,264 |
| 2006-01-18 | 650 | 650 | 563 | 598 | 452,000 | 1,196 |
| 2006-01-17 | 665 | 705 | 662 | 662 | 430,000 | 1,324 |
| 2006-01-16 | 691 | 694 | 660 | 689 | 563,000 | 1,378 |
| 2006-01-13 | 682 | 685 | 672 | 681 | 644,000 | 1,362 |
| 2006-01-12 | 702 | 706 | 672 | 691 | 861,000 | 1,382 |
| 2006-01-11 | 705 | 728 | 682 | 695 | 806,000 | 1,390 |
| 2006-01-10 | 701 | 719 | 687 | 695 | 810,000 | 1,390 |
| 2006-01-06 | 702 | 704 | 691 | 698 | 473,000 | 1,396 |
| 2006-01-05 | 720 | 729 | 686 | 707 | 1,681,000 | 1,414 |
| 2006-01-04 | 710 | 710 | 710 | 710 | 458,000 | 1,420 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
