5351 品川リフラクトリーズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 345 | 347 | 341 | 341 | 47,000 | 682 |
| 2007-12-27 | 351 | 351 | 344 | 345 | 148,000 | 690 |
| 2007-12-26 | 342 | 356 | 342 | 356 | 144,000 | 712 |
| 2007-12-25 | 340 | 344 | 337 | 342 | 108,000 | 684 |
| 2007-12-21 | 338 | 339 | 333 | 337 | 236,000 | 674 |
| 2007-12-20 | 347 | 349 | 334 | 337 | 204,000 | 674 |
| 2007-12-19 | 354 | 354 | 347 | 347 | 153,000 | 694 |
| 2007-12-18 | 348 | 355 | 341 | 350 | 292,000 | 700 |
| 2007-12-17 | 359 | 359 | 344 | 346 | 267,000 | 692 |
| 2007-12-14 | 368 | 368 | 352 | 354 | 281,000 | 708 |
| 2007-12-13 | 366 | 367 | 358 | 358 | 155,000 | 716 |
| 2007-12-12 | 362 | 371 | 361 | 369 | 121,000 | 738 |
| 2007-12-11 | 375 | 375 | 369 | 369 | 153,000 | 738 |
| 2007-12-10 | 371 | 374 | 366 | 367 | 102,000 | 734 |
| 2007-12-07 | 371 | 377 | 369 | 371 | 153,000 | 742 |
| 2007-12-06 | 366 | 373 | 361 | 366 | 126,000 | 732 |
| 2007-12-05 | 370 | 376 | 349 | 363 | 339,000 | 726 |
| 2007-12-04 | 379 | 382 | 368 | 368 | 247,000 | 736 |
| 2007-12-03 | 392 | 394 | 382 | 384 | 212,000 | 768 |
| 2007-11-30 | 373 | 392 | 373 | 387 | 257,000 | 774 |
| 2007-11-29 | 371 | 381 | 371 | 378 | 156,000 | 756 |
| 2007-11-28 | 375 | 378 | 361 | 367 | 223,000 | 734 |
| 2007-11-27 | 360 | 371 | 359 | 367 | 361,000 | 734 |
| 2007-11-26 | 352 | 364 | 352 | 360 | 186,000 | 720 |
| 2007-11-22 | 353 | 364 | 347 | 356 | 240,000 | 712 |
| 2007-11-21 | 371 | 372 | 356 | 358 | 331,000 | 716 |
| 2007-11-20 | 367 | 370 | 349 | 369 | 254,000 | 738 |
| 2007-11-19 | 374 | 382 | 365 | 365 | 257,000 | 730 |
| 2007-11-16 | 390 | 391 | 384 | 384 | 156,000 | 768 |
| 2007-11-15 | 392 | 404 | 388 | 390 | 277,000 | 780 |
| 2007-11-14 | 376 | 393 | 376 | 388 | 197,000 | 776 |
| 2007-11-13 | 352 | 376 | 352 | 367 | 337,000 | 734 |
| 2007-11-12 | 380 | 382 | 367 | 372 | 205,000 | 744 |
| 2007-11-09 | 405 | 408 | 388 | 390 | 442,000 | 780 |
| 2007-11-08 | 404 | 404 | 379 | 388 | 378,000 | 776 |
| 2007-11-07 | 419 | 420 | 406 | 408 | 202,000 | 816 |
| 2007-11-06 | 409 | 414 | 406 | 409 | 161,000 | 818 |
| 2007-11-05 | 424 | 425 | 407 | 410 | 144,000 | 820 |
| 2007-11-02 | 425 | 435 | 422 | 423 | 184,000 | 846 |
| 2007-11-01 | 437 | 445 | 434 | 436 | 112,000 | 872 |
| 2007-10-31 | 433 | 434 | 429 | 432 | 131,000 | 864 |
| 2007-10-30 | 445 | 447 | 426 | 436 | 365,000 | 872 |
| 2007-10-29 | 456 | 458 | 439 | 440 | 270,000 | 880 |
| 2007-10-26 | 448 | 451 | 441 | 450 | 216,000 | 900 |
| 2007-10-25 | 457 | 461 | 450 | 450 | 176,000 | 900 |
| 2007-10-24 | 460 | 471 | 458 | 462 | 216,000 | 924 |
| 2007-10-23 | 475 | 475 | 453 | 455 | 239,000 | 910 |
| 2007-10-22 | 467 | 468 | 456 | 467 | 208,000 | 934 |
| 2007-10-19 | 469 | 485 | 465 | 482 | 378,000 | 964 |
| 2007-10-18 | 457 | 469 | 455 | 469 | 176,000 | 938 |
| 2007-10-17 | 458 | 463 | 447 | 452 | 196,000 | 904 |
| 2007-10-16 | 465 | 477 | 458 | 463 | 399,000 | 926 |
| 2007-10-15 | 449 | 462 | 449 | 462 | 236,000 | 924 |
| 2007-10-12 | 450 | 451 | 445 | 445 | 152,000 | 890 |
| 2007-10-11 | 449 | 449 | 441 | 449 | 280,000 | 898 |
| 2007-10-10 | 454 | 454 | 447 | 448 | 153,000 | 896 |
| 2007-10-09 | 450 | 455 | 449 | 449 | 219,000 | 898 |
| 2007-10-05 | 433 | 449 | 433 | 445 | 217,000 | 890 |
| 2007-10-04 | 439 | 443 | 433 | 435 | 133,000 | 870 |
| 2007-10-03 | 445 | 446 | 438 | 444 | 69,000 | 888 |
| 2007-10-02 | 444 | 446 | 436 | 441 | 134,000 | 882 |
| 2007-10-01 | 438 | 448 | 436 | 439 | 97,000 | 878 |
| 2007-09-28 | 447 | 448 | 435 | 438 | 115,000 | 876 |
| 2007-09-27 | 433 | 443 | 430 | 442 | 183,000 | 884 |
| 2007-09-26 | 429 | 432 | 421 | 432 | 124,000 | 864 |
| 2007-09-25 | 431 | 435 | 423 | 426 | 110,000 | 852 |
| 2007-09-21 | 427 | 428 | 422 | 428 | 225,000 | 856 |
| 2007-09-20 | 448 | 448 | 431 | 437 | 132,000 | 874 |
| 2007-09-19 | 435 | 447 | 434 | 445 | 127,000 | 890 |
| 2007-09-18 | 447 | 447 | 425 | 427 | 235,000 | 854 |
| 2007-09-14 | 440 | 442 | 431 | 442 | 226,000 | 884 |
| 2007-09-13 | 427 | 433 | 422 | 432 | 247,000 | 864 |
| 2007-09-12 | 425 | 435 | 423 | 427 | 249,000 | 854 |
| 2007-09-11 | 418 | 425 | 415 | 419 | 350,000 | 838 |
| 2007-09-10 | 417 | 426 | 415 | 419 | 220,000 | 838 |
| 2007-09-07 | 431 | 436 | 423 | 432 | 146,000 | 864 |
| 2007-09-06 | 428 | 432 | 415 | 431 | 194,000 | 862 |
| 2007-09-05 | 450 | 452 | 425 | 428 | 248,000 | 856 |
| 2007-09-04 | 446 | 455 | 440 | 444 | 223,000 | 888 |
| 2007-09-03 | 443 | 450 | 436 | 441 | 176,000 | 882 |
| 2007-08-31 | 426 | 438 | 421 | 438 | 231,000 | 876 |
| 2007-08-30 | 423 | 431 | 416 | 421 | 188,000 | 842 |
| 2007-08-29 | 426 | 428 | 418 | 420 | 288,000 | 840 |
| 2007-08-28 | 429 | 434 | 426 | 427 | 257,000 | 854 |
| 2007-08-27 | 434 | 440 | 428 | 430 | 107,000 | 860 |
| 2007-08-24 | 433 | 433 | 426 | 429 | 179,000 | 858 |
| 2007-08-23 | 431 | 445 | 428 | 435 | 230,000 | 870 |
| 2007-08-22 | 427 | 428 | 421 | 421 | 169,000 | 842 |
| 2007-08-21 | 415 | 430 | 411 | 423 | 258,000 | 846 |
| 2007-08-20 | 423 | 424 | 412 | 414 | 348,000 | 828 |
| 2007-08-17 | 454 | 454 | 403 | 405 | 332,000 | 810 |
| 2007-08-16 | 460 | 461 | 445 | 455 | 236,000 | 910 |
| 2007-08-15 | 481 | 487 | 474 | 475 | 171,000 | 950 |
| 2007-08-14 | 485 | 489 | 477 | 485 | 114,000 | 970 |
| 2007-08-13 | 468 | 482 | 464 | 471 | 353,000 | 942 |
| 2007-08-10 | 485 | 487 | 463 | 478 | 397,000 | 956 |
| 2007-08-09 | 525 | 525 | 487 | 497 | 465,000 | 994 |
| 2007-08-08 | 532 | 535 | 513 | 517 | 360,000 | 1,034 |
| 2007-08-07 | 539 | 542 | 528 | 528 | 188,000 | 1,056 |
| 2007-08-06 | 530 | 536 | 530 | 535 | 196,000 | 1,070 |
| 2007-08-03 | 542 | 542 | 531 | 534 | 158,000 | 1,068 |
| 2007-08-02 | 545 | 547 | 530 | 538 | 239,000 | 1,076 |
| 2007-08-01 | 550 | 556 | 535 | 535 | 249,000 | 1,070 |
| 2007-07-31 | 558 | 558 | 541 | 549 | 246,000 | 1,098 |
| 2007-07-30 | 532 | 548 | 532 | 548 | 259,000 | 1,096 |
| 2007-07-27 | 529 | 539 | 528 | 531 | 293,000 | 1,062 |
| 2007-07-26 | 547 | 547 | 531 | 532 | 253,000 | 1,064 |
| 2007-07-25 | 543 | 551 | 541 | 549 | 445,000 | 1,098 |
| 2007-07-24 | 572 | 574 | 555 | 556 | 904,000 | 1,112 |
| 2007-07-23 | 553 | 559 | 543 | 548 | 481,000 | 1,096 |
| 2007-07-20 | 529 | 563 | 528 | 560 | 1,030,000 | 1,120 |
| 2007-07-19 | 514 | 520 | 514 | 519 | 179,000 | 1,038 |
| 2007-07-18 | 515 | 517 | 512 | 512 | 90,000 | 1,024 |
| 2007-07-17 | 516 | 518 | 514 | 516 | 115,000 | 1,032 |
| 2007-07-13 | 516 | 518 | 513 | 513 | 104,000 | 1,026 |
| 2007-07-12 | 518 | 520 | 513 | 515 | 100,000 | 1,030 |
| 2007-07-11 | 519 | 520 | 516 | 517 | 118,000 | 1,034 |
| 2007-07-10 | 521 | 523 | 519 | 520 | 84,000 | 1,040 |
| 2007-07-09 | 523 | 525 | 517 | 519 | 116,000 | 1,038 |
| 2007-07-06 | 521 | 521 | 517 | 517 | 64,000 | 1,034 |
| 2007-07-05 | 524 | 526 | 522 | 522 | 43,000 | 1,044 |
| 2007-07-04 | 527 | 529 | 522 | 526 | 85,000 | 1,052 |
| 2007-07-03 | 529 | 529 | 521 | 525 | 90,000 | 1,050 |
| 2007-07-02 | 530 | 530 | 525 | 528 | 91,000 | 1,056 |
| 2007-06-29 | 520 | 524 | 519 | 523 | 61,000 | 1,046 |
| 2007-06-28 | 526 | 527 | 518 | 518 | 195,000 | 1,036 |
| 2007-06-27 | 522 | 523 | 519 | 519 | 131,000 | 1,038 |
| 2007-06-26 | 523 | 527 | 520 | 524 | 107,000 | 1,048 |
| 2007-06-25 | 522 | 529 | 522 | 523 | 139,000 | 1,046 |
| 2007-06-22 | 527 | 533 | 526 | 528 | 86,000 | 1,056 |
| 2007-06-21 | 531 | 535 | 529 | 533 | 101,000 | 1,066 |
| 2007-06-20 | 536 | 536 | 528 | 528 | 159,000 | 1,056 |
| 2007-06-19 | 536 | 540 | 533 | 535 | 107,000 | 1,070 |
| 2007-06-18 | 537 | 537 | 532 | 535 | 107,000 | 1,070 |
| 2007-06-15 | 529 | 536 | 528 | 536 | 161,000 | 1,072 |
| 2007-06-14 | 527 | 527 | 520 | 524 | 109,000 | 1,048 |
| 2007-06-13 | 515 | 519 | 512 | 518 | 167,000 | 1,036 |
| 2007-06-12 | 518 | 531 | 517 | 525 | 286,000 | 1,050 |
| 2007-06-11 | 533 | 534 | 510 | 518 | 240,000 | 1,036 |
| 2007-06-08 | 522 | 531 | 516 | 522 | 187,000 | 1,044 |
| 2007-06-07 | 517 | 533 | 517 | 532 | 132,000 | 1,064 |
| 2007-06-06 | 528 | 537 | 528 | 534 | 170,000 | 1,068 |
| 2007-06-05 | 534 | 534 | 524 | 533 | 212,000 | 1,066 |
| 2007-06-04 | 537 | 537 | 524 | 529 | 173,000 | 1,058 |
| 2007-06-01 | 527 | 540 | 523 | 537 | 483,000 | 1,074 |
| 2007-05-31 | 515 | 521 | 512 | 521 | 273,000 | 1,042 |
| 2007-05-30 | 511 | 515 | 507 | 513 | 203,000 | 1,026 |
| 2007-05-29 | 507 | 518 | 506 | 511 | 262,000 | 1,022 |
| 2007-05-28 | 510 | 520 | 510 | 515 | 135,000 | 1,030 |
| 2007-05-25 | 506 | 511 | 502 | 507 | 264,000 | 1,014 |
| 2007-05-24 | 513 | 522 | 512 | 515 | 242,000 | 1,030 |
| 2007-05-23 | 523 | 525 | 518 | 520 | 168,000 | 1,040 |
| 2007-05-22 | 521 | 527 | 514 | 526 | 180,000 | 1,052 |
| 2007-05-21 | 498 | 523 | 498 | 521 | 219,000 | 1,042 |
| 2007-05-18 | 520 | 524 | 500 | 504 | 256,000 | 1,008 |
| 2007-05-17 | 511 | 523 | 511 | 517 | 168,000 | 1,034 |
| 2007-05-16 | 511 | 523 | 503 | 510 | 358,000 | 1,020 |
| 2007-05-15 | 529 | 529 | 522 | 524 | 191,000 | 1,048 |
| 2007-05-14 | 540 | 545 | 529 | 535 | 319,000 | 1,070 |
| 2007-05-11 | 536 | 541 | 533 | 538 | 206,000 | 1,076 |
| 2007-05-10 | 534 | 553 | 532 | 548 | 354,000 | 1,096 |
| 2007-05-09 | 531 | 536 | 522 | 532 | 264,000 | 1,064 |
| 2007-05-08 | 533 | 539 | 532 | 534 | 190,000 | 1,068 |
| 2007-05-07 | 534 | 546 | 531 | 540 | 380,000 | 1,080 |
| 2007-05-02 | 524 | 529 | 523 | 528 | 463,000 | 1,056 |
| 2007-05-01 | 503 | 524 | 503 | 520 | 730,000 | 1,040 |
| 2007-04-27 | 476 | 485 | 476 | 483 | 257,000 | 966 |
| 2007-04-26 | 472 | 481 | 472 | 481 | 135,000 | 962 |
| 2007-04-25 | 469 | 473 | 467 | 470 | 130,000 | 940 |
| 2007-04-24 | 472 | 478 | 467 | 474 | 142,000 | 948 |
| 2007-04-23 | 486 | 488 | 472 | 477 | 163,000 | 954 |
| 2007-04-20 | 483 | 490 | 479 | 486 | 131,000 | 972 |
| 2007-04-19 | 493 | 496 | 484 | 488 | 188,000 | 976 |
| 2007-04-18 | 487 | 495 | 487 | 494 | 116,000 | 988 |
| 2007-04-17 | 507 | 507 | 486 | 487 | 235,000 | 974 |
| 2007-04-16 | 510 | 510 | 499 | 501 | 227,000 | 1,002 |
| 2007-04-13 | 507 | 512 | 500 | 500 | 130,000 | 1,000 |
| 2007-04-12 | 500 | 506 | 500 | 505 | 169,000 | 1,010 |
| 2007-04-11 | 502 | 511 | 499 | 502 | 314,000 | 1,004 |
| 2007-04-10 | 485 | 517 | 484 | 508 | 513,000 | 1,016 |
| 2007-04-09 | 491 | 492 | 484 | 490 | 215,000 | 980 |
| 2007-04-06 | 496 | 496 | 482 | 487 | 169,000 | 974 |
| 2007-04-05 | 496 | 497 | 491 | 494 | 175,000 | 988 |
| 2007-04-04 | 498 | 503 | 493 | 501 | 327,000 | 1,002 |
| 2007-04-03 | 495 | 498 | 490 | 496 | 272,000 | 992 |
| 2007-04-02 | 508 | 509 | 492 | 493 | 365,000 | 986 |
| 2007-03-30 | 516 | 519 | 508 | 516 | 116,000 | 1,032 |
| 2007-03-29 | 504 | 518 | 504 | 516 | 390,000 | 1,032 |
| 2007-03-28 | 513 | 521 | 510 | 514 | 275,000 | 1,028 |
| 2007-03-27 | 523 | 524 | 515 | 518 | 207,000 | 1,036 |
| 2007-03-26 | 520 | 522 | 516 | 521 | 190,000 | 1,042 |
| 2007-03-23 | 523 | 528 | 516 | 520 | 221,000 | 1,040 |
| 2007-03-22 | 529 | 529 | 522 | 523 | 158,000 | 1,046 |
| 2007-03-20 | 519 | 522 | 510 | 511 | 243,000 | 1,022 |
| 2007-03-19 | 504 | 511 | 501 | 509 | 138,000 | 1,018 |
| 2007-03-16 | 514 | 520 | 503 | 507 | 495,000 | 1,014 |
| 2007-03-15 | 505 | 525 | 505 | 514 | 274,000 | 1,028 |
| 2007-03-14 | 500 | 510 | 487 | 502 | 601,000 | 1,004 |
| 2007-03-13 | 537 | 544 | 528 | 528 | 267,000 | 1,056 |
| 2007-03-12 | 540 | 543 | 531 | 537 | 304,000 | 1,074 |
| 2007-03-09 | 540 | 543 | 531 | 533 | 466,000 | 1,066 |
| 2007-03-08 | 514 | 529 | 508 | 528 | 459,000 | 1,056 |
| 2007-03-07 | 545 | 545 | 505 | 514 | 499,000 | 1,028 |
| 2007-03-06 | 494 | 527 | 494 | 525 | 443,000 | 1,050 |
| 2007-03-05 | 529 | 530 | 488 | 494 | 872,000 | 988 |
| 2007-03-02 | 530 | 542 | 526 | 538 | 661,000 | 1,076 |
| 2007-03-01 | 534 | 545 | 520 | 535 | 1,054,000 | 1,070 |
| 2007-02-28 | 529 | 539 | 521 | 533 | 1,098,000 | 1,066 |
| 2007-02-27 | 589 | 589 | 550 | 556 | 814,000 | 1,112 |
| 2007-02-26 | 555 | 580 | 555 | 580 | 872,000 | 1,160 |
| 2007-02-23 | 540 | 555 | 539 | 549 | 516,000 | 1,098 |
| 2007-02-22 | 544 | 552 | 538 | 542 | 1,090,000 | 1,084 |
| 2007-02-21 | 563 | 572 | 534 | 550 | 3,733,000 | 1,100 |
| 2007-02-20 | 477 | 495 | 475 | 493 | 937,000 | 986 |
| 2007-02-19 | 467 | 478 | 465 | 474 | 481,000 | 948 |
| 2007-02-16 | 457 | 466 | 454 | 465 | 646,000 | 930 |
| 2007-02-15 | 452 | 458 | 451 | 453 | 608,000 | 906 |
| 2007-02-14 | 446 | 450 | 445 | 448 | 386,000 | 896 |
| 2007-02-13 | 432 | 442 | 432 | 442 | 446,000 | 884 |
| 2007-02-09 | 429 | 431 | 423 | 429 | 242,000 | 858 |
| 2007-02-08 | 432 | 432 | 422 | 424 | 177,000 | 848 |
| 2007-02-07 | 432 | 435 | 430 | 431 | 202,000 | 862 |
| 2007-02-06 | 423 | 432 | 423 | 430 | 262,000 | 860 |
| 2007-02-05 | 432 | 432 | 426 | 426 | 208,000 | 852 |
| 2007-02-02 | 425 | 430 | 423 | 427 | 237,000 | 854 |
| 2007-02-01 | 422 | 427 | 421 | 427 | 180,000 | 854 |
| 2007-01-31 | 428 | 429 | 423 | 424 | 216,000 | 848 |
| 2007-01-30 | 437 | 439 | 426 | 428 | 359,000 | 856 |
| 2007-01-29 | 426 | 432 | 426 | 430 | 197,000 | 860 |
| 2007-01-26 | 425 | 427 | 424 | 427 | 148,000 | 854 |
| 2007-01-25 | 429 | 430 | 425 | 425 | 270,000 | 850 |
| 2007-01-24 | 429 | 430 | 425 | 427 | 328,000 | 854 |
| 2007-01-23 | 419 | 427 | 418 | 426 | 316,000 | 852 |
| 2007-01-22 | 418 | 422 | 415 | 421 | 278,000 | 842 |
| 2007-01-19 | 416 | 418 | 412 | 415 | 110,000 | 830 |
| 2007-01-18 | 414 | 418 | 409 | 414 | 261,000 | 828 |
| 2007-01-17 | 412 | 415 | 407 | 412 | 185,000 | 824 |
| 2007-01-16 | 414 | 415 | 409 | 411 | 147,000 | 822 |
| 2007-01-15 | 402 | 412 | 402 | 409 | 149,000 | 818 |
| 2007-01-12 | 402 | 408 | 401 | 405 | 156,000 | 810 |
| 2007-01-11 | 398 | 404 | 398 | 401 | 112,000 | 802 |
| 2007-01-10 | 405 | 405 | 396 | 398 | 143,000 | 796 |
| 2007-01-09 | 402 | 410 | 387 | 406 | 172,000 | 812 |
| 2007-01-05 | 409 | 409 | 402 | 405 | 170,000 | 810 |
| 2007-01-04 | 414 | 414 | 407 | 408 | 180,000 | 816 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
