5351 品川リフラクトリーズ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 169 | 174 | 169 | 174 | 30,000 | 348 |
| 2008-12-29 | 169 | 174 | 168 | 172 | 46,000 | 344 |
| 2008-12-26 | 170 | 174 | 168 | 171 | 59,000 | 342 |
| 2008-12-25 | 169 | 173 | 169 | 170 | 23,000 | 340 |
| 2008-12-24 | 177 | 177 | 167 | 169 | 75,000 | 338 |
| 2008-12-22 | 183 | 185 | 179 | 182 | 109,000 | 364 |
| 2008-12-19 | 180 | 182 | 177 | 178 | 65,000 | 356 |
| 2008-12-18 | 183 | 186 | 181 | 183 | 83,000 | 366 |
| 2008-12-17 | 185 | 185 | 177 | 181 | 70,000 | 362 |
| 2008-12-16 | 182 | 182 | 177 | 180 | 60,000 | 360 |
| 2008-12-15 | 188 | 188 | 176 | 182 | 133,000 | 364 |
| 2008-12-12 | 183 | 183 | 170 | 173 | 161,000 | 346 |
| 2008-12-11 | 178 | 180 | 174 | 180 | 136,000 | 360 |
| 2008-12-10 | 174 | 180 | 171 | 180 | 123,000 | 360 |
| 2008-12-09 | 172 | 177 | 171 | 173 | 95,000 | 346 |
| 2008-12-08 | 167 | 180 | 167 | 175 | 83,000 | 350 |
| 2008-12-05 | 162 | 168 | 162 | 167 | 82,000 | 334 |
| 2008-12-04 | 159 | 168 | 159 | 165 | 82,000 | 330 |
| 2008-12-03 | 168 | 168 | 157 | 162 | 94,000 | 324 |
| 2008-12-02 | 160 | 166 | 160 | 163 | 58,000 | 326 |
| 2008-12-01 | 171 | 172 | 167 | 169 | 49,000 | 338 |
| 2008-11-28 | 171 | 174 | 169 | 171 | 117,000 | 342 |
| 2008-11-27 | 174 | 174 | 169 | 171 | 78,000 | 342 |
| 2008-11-26 | 172 | 173 | 166 | 169 | 74,000 | 338 |
| 2008-11-25 | 170 | 179 | 162 | 173 | 121,000 | 346 |
| 2008-11-21 | 150 | 167 | 148 | 162 | 183,000 | 324 |
| 2008-11-20 | 177 | 177 | 155 | 158 | 158,000 | 316 |
| 2008-11-19 | 183 | 187 | 175 | 178 | 78,000 | 356 |
| 2008-11-18 | 183 | 186 | 178 | 183 | 72,000 | 366 |
| 2008-11-17 | 181 | 190 | 176 | 186 | 77,000 | 372 |
| 2008-11-14 | 179 | 190 | 175 | 178 | 150,000 | 356 |
| 2008-11-13 | 179 | 181 | 167 | 170 | 124,000 | 340 |
| 2008-11-12 | 179 | 182 | 176 | 181 | 66,000 | 362 |
| 2008-11-11 | 190 | 191 | 185 | 185 | 62,000 | 370 |
| 2008-11-10 | 191 | 200 | 187 | 193 | 112,000 | 386 |
| 2008-11-07 | 194 | 198 | 188 | 190 | 109,000 | 380 |
| 2008-11-06 | 203 | 206 | 197 | 199 | 136,000 | 398 |
| 2008-11-05 | 205 | 219 | 200 | 219 | 181,000 | 438 |
| 2008-11-04 | 199 | 205 | 189 | 192 | 97,000 | 384 |
| 2008-10-31 | 204 | 205 | 194 | 195 | 184,000 | 390 |
| 2008-10-30 | 191 | 204 | 190 | 200 | 284,000 | 400 |
| 2008-10-29 | 190 | 194 | 179 | 191 | 194,000 | 382 |
| 2008-10-28 | 160 | 172 | 158 | 170 | 193,000 | 340 |
| 2008-10-27 | 164 | 173 | 158 | 159 | 196,000 | 318 |
| 2008-10-24 | 175 | 180 | 163 | 165 | 146,000 | 330 |
| 2008-10-23 | 167 | 176 | 164 | 174 | 138,000 | 348 |
| 2008-10-22 | 186 | 186 | 173 | 173 | 90,000 | 346 |
| 2008-10-21 | 185 | 188 | 179 | 187 | 121,000 | 374 |
| 2008-10-20 | 161 | 180 | 161 | 175 | 149,000 | 350 |
| 2008-10-17 | 178 | 183 | 165 | 166 | 166,000 | 332 |
| 2008-10-16 | 177 | 177 | 161 | 165 | 277,000 | 330 |
| 2008-10-15 | 195 | 195 | 184 | 192 | 117,000 | 384 |
| 2008-10-14 | 200 | 200 | 171 | 194 | 249,000 | 388 |
| 2008-10-10 | 150 | 167 | 144 | 155 | 345,000 | 310 |
| 2008-10-09 | 143 | 162 | 143 | 156 | 220,000 | 312 |
| 2008-10-08 | 152 | 157 | 135 | 140 | 268,000 | 280 |
| 2008-10-07 | 144 | 158 | 142 | 155 | 212,000 | 310 |
| 2008-10-06 | 176 | 179 | 157 | 164 | 173,000 | 328 |
| 2008-10-03 | 185 | 185 | 181 | 182 | 195,000 | 364 |
| 2008-10-02 | 203 | 203 | 189 | 189 | 92,000 | 378 |
| 2008-10-01 | 203 | 203 | 190 | 202 | 234,000 | 404 |
| 2008-09-30 | 188 | 200 | 186 | 196 | 258,000 | 392 |
| 2008-09-29 | 210 | 217 | 210 | 213 | 63,000 | 426 |
| 2008-09-26 | 230 | 230 | 199 | 214 | 215,000 | 428 |
| 2008-09-25 | 227 | 232 | 224 | 228 | 97,000 | 456 |
| 2008-09-24 | 230 | 237 | 230 | 237 | 44,000 | 474 |
| 2008-09-22 | 246 | 246 | 227 | 234 | 84,000 | 468 |
| 2008-09-19 | 231 | 236 | 222 | 236 | 272,000 | 472 |
| 2008-09-18 | 213 | 227 | 209 | 226 | 189,000 | 452 |
| 2008-09-17 | 224 | 224 | 217 | 218 | 100,000 | 436 |
| 2008-09-16 | 222 | 222 | 214 | 216 | 128,000 | 432 |
| 2008-09-12 | 228 | 232 | 225 | 232 | 123,000 | 464 |
| 2008-09-11 | 230 | 230 | 221 | 221 | 170,000 | 442 |
| 2008-09-10 | 221 | 230 | 221 | 227 | 133,000 | 454 |
| 2008-09-09 | 223 | 229 | 222 | 228 | 120,000 | 456 |
| 2008-09-08 | 216 | 224 | 216 | 221 | 193,000 | 442 |
| 2008-09-05 | 220 | 220 | 214 | 215 | 295,000 | 430 |
| 2008-09-04 | 223 | 226 | 221 | 221 | 86,000 | 442 |
| 2008-09-03 | 226 | 229 | 222 | 224 | 155,000 | 448 |
| 2008-09-02 | 233 | 234 | 220 | 223 | 193,000 | 446 |
| 2008-09-01 | 237 | 237 | 232 | 233 | 47,000 | 466 |
| 2008-08-29 | 232 | 240 | 232 | 238 | 124,000 | 476 |
| 2008-08-28 | 238 | 238 | 230 | 231 | 115,000 | 462 |
| 2008-08-27 | 241 | 241 | 236 | 237 | 74,000 | 474 |
| 2008-08-26 | 240 | 240 | 237 | 240 | 28,000 | 480 |
| 2008-08-25 | 244 | 246 | 242 | 243 | 87,000 | 486 |
| 2008-08-22 | 235 | 242 | 235 | 239 | 97,000 | 478 |
| 2008-08-21 | 244 | 244 | 235 | 236 | 200,000 | 472 |
| 2008-08-20 | 245 | 245 | 239 | 242 | 149,000 | 484 |
| 2008-08-19 | 250 | 252 | 246 | 249 | 67,000 | 498 |
| 2008-08-18 | 255 | 260 | 254 | 254 | 78,000 | 508 |
| 2008-08-15 | 252 | 256 | 250 | 253 | 56,000 | 506 |
| 2008-08-14 | 253 | 259 | 253 | 254 | 80,000 | 508 |
| 2008-08-13 | 267 | 267 | 255 | 255 | 122,000 | 510 |
| 2008-08-12 | 264 | 268 | 262 | 262 | 61,000 | 524 |
| 2008-08-11 | 266 | 267 | 262 | 264 | 69,000 | 528 |
| 2008-08-08 | 266 | 267 | 265 | 266 | 73,000 | 532 |
| 2008-08-07 | 269 | 270 | 266 | 267 | 78,000 | 534 |
| 2008-08-06 | 274 | 274 | 269 | 274 | 63,000 | 548 |
| 2008-08-05 | 265 | 268 | 265 | 265 | 78,000 | 530 |
| 2008-08-04 | 272 | 272 | 265 | 265 | 60,000 | 530 |
| 2008-08-01 | 284 | 285 | 273 | 275 | 80,000 | 550 |
| 2008-07-31 | 289 | 289 | 276 | 283 | 87,000 | 566 |
| 2008-07-30 | 284 | 286 | 281 | 286 | 47,000 | 572 |
| 2008-07-29 | 279 | 281 | 276 | 279 | 51,000 | 558 |
| 2008-07-28 | 282 | 289 | 277 | 285 | 74,000 | 570 |
| 2008-07-25 | 287 | 290 | 285 | 286 | 56,000 | 572 |
| 2008-07-24 | 288 | 294 | 286 | 293 | 123,000 | 586 |
| 2008-07-23 | 280 | 284 | 280 | 283 | 60,000 | 566 |
| 2008-07-22 | 278 | 278 | 272 | 277 | 107,000 | 554 |
| 2008-07-18 | 274 | 278 | 269 | 269 | 99,000 | 538 |
| 2008-07-17 | 275 | 279 | 272 | 272 | 91,000 | 544 |
| 2008-07-16 | 269 | 271 | 267 | 270 | 143,000 | 540 |
| 2008-07-15 | 266 | 272 | 266 | 266 | 116,000 | 532 |
| 2008-07-14 | 269 | 274 | 265 | 266 | 190,000 | 532 |
| 2008-07-11 | 271 | 272 | 269 | 270 | 205,000 | 540 |
| 2008-07-10 | 268 | 271 | 268 | 269 | 175,000 | 538 |
| 2008-07-09 | 273 | 275 | 271 | 272 | 210,000 | 544 |
| 2008-07-08 | 274 | 274 | 268 | 268 | 201,000 | 536 |
| 2008-07-07 | 275 | 277 | 272 | 276 | 176,000 | 552 |
| 2008-07-04 | 272 | 277 | 272 | 275 | 91,000 | 550 |
| 2008-07-03 | 271 | 279 | 270 | 275 | 241,000 | 550 |
| 2008-07-02 | 294 | 295 | 279 | 279 | 257,000 | 558 |
| 2008-07-01 | 292 | 301 | 292 | 294 | 225,000 | 588 |
| 2008-06-30 | 310 | 310 | 295 | 297 | 207,000 | 594 |
| 2008-06-27 | 305 | 312 | 302 | 312 | 132,000 | 624 |
| 2008-06-26 | 320 | 327 | 316 | 318 | 138,000 | 636 |
| 2008-06-25 | 312 | 330 | 308 | 325 | 218,000 | 650 |
| 2008-06-24 | 310 | 319 | 310 | 317 | 96,000 | 634 |
| 2008-06-23 | 318 | 318 | 304 | 315 | 138,000 | 630 |
| 2008-06-20 | 329 | 329 | 319 | 319 | 151,000 | 638 |
| 2008-06-19 | 329 | 334 | 326 | 326 | 295,000 | 652 |
| 2008-06-18 | 318 | 337 | 317 | 334 | 311,000 | 668 |
| 2008-06-17 | 320 | 321 | 316 | 318 | 186,000 | 636 |
| 2008-06-16 | 314 | 317 | 312 | 315 | 195,000 | 630 |
| 2008-06-13 | 318 | 324 | 315 | 316 | 276,000 | 632 |
| 2008-06-12 | 310 | 320 | 309 | 320 | 296,000 | 640 |
| 2008-06-11 | 315 | 316 | 309 | 314 | 153,000 | 628 |
| 2008-06-10 | 323 | 324 | 310 | 311 | 224,000 | 622 |
| 2008-06-09 | 307 | 323 | 305 | 320 | 444,000 | 640 |
| 2008-06-06 | 328 | 329 | 319 | 322 | 776,000 | 644 |
| 2008-06-05 | 296 | 321 | 294 | 319 | 953,000 | 638 |
| 2008-06-04 | 295 | 299 | 293 | 295 | 472,000 | 590 |
| 2008-06-03 | 295 | 299 | 291 | 292 | 532,000 | 584 |
| 2008-06-02 | 295 | 300 | 289 | 299 | 620,000 | 598 |
| 2008-05-30 | 295 | 296 | 291 | 294 | 436,000 | 588 |
| 2008-05-29 | 278 | 297 | 277 | 290 | 892,000 | 580 |
| 2008-05-28 | 281 | 283 | 269 | 269 | 380,000 | 538 |
| 2008-05-27 | 292 | 295 | 280 | 280 | 383,000 | 560 |
| 2008-05-26 | 298 | 300 | 291 | 291 | 153,000 | 582 |
| 2008-05-23 | 303 | 303 | 294 | 298 | 254,000 | 596 |
| 2008-05-22 | 299 | 301 | 290 | 299 | 200,000 | 598 |
| 2008-05-21 | 308 | 310 | 302 | 304 | 197,000 | 608 |
| 2008-05-20 | 312 | 315 | 308 | 309 | 253,000 | 618 |
| 2008-05-19 | 302 | 308 | 301 | 305 | 240,000 | 610 |
| 2008-05-16 | 305 | 306 | 296 | 298 | 390,000 | 596 |
| 2008-05-15 | 314 | 320 | 310 | 310 | 310,000 | 620 |
| 2008-05-14 | 298 | 314 | 298 | 314 | 240,000 | 628 |
| 2008-05-13 | 290 | 297 | 290 | 296 | 71,000 | 592 |
| 2008-05-12 | 285 | 295 | 281 | 293 | 165,000 | 586 |
| 2008-05-09 | 304 | 304 | 288 | 290 | 133,000 | 580 |
| 2008-05-08 | 296 | 303 | 295 | 301 | 134,000 | 602 |
| 2008-05-07 | 296 | 303 | 296 | 301 | 217,000 | 602 |
| 2008-05-02 | 292 | 294 | 289 | 292 | 103,000 | 584 |
| 2008-05-01 | 291 | 293 | 288 | 288 | 104,000 | 576 |
| 2008-04-30 | 289 | 294 | 285 | 293 | 98,000 | 586 |
| 2008-04-28 | 290 | 290 | 282 | 288 | 239,000 | 576 |
| 2008-04-25 | 283 | 289 | 283 | 285 | 160,000 | 570 |
| 2008-04-24 | 276 | 285 | 276 | 280 | 258,000 | 560 |
| 2008-04-23 | 275 | 280 | 274 | 276 | 100,000 | 552 |
| 2008-04-22 | 275 | 277 | 273 | 274 | 50,000 | 548 |
| 2008-04-21 | 279 | 284 | 273 | 277 | 129,000 | 554 |
| 2008-04-18 | 268 | 269 | 267 | 269 | 48,000 | 538 |
| 2008-04-17 | 271 | 277 | 261 | 265 | 313,000 | 530 |
| 2008-04-16 | 271 | 274 | 271 | 271 | 42,000 | 542 |
| 2008-04-15 | 265 | 270 | 264 | 267 | 107,000 | 534 |
| 2008-04-14 | 266 | 271 | 266 | 268 | 96,000 | 536 |
| 2008-04-11 | 273 | 279 | 265 | 279 | 107,000 | 558 |
| 2008-04-10 | 280 | 280 | 272 | 273 | 62,000 | 546 |
| 2008-04-09 | 287 | 291 | 283 | 284 | 46,000 | 568 |
| 2008-04-08 | 301 | 302 | 292 | 292 | 83,000 | 584 |
| 2008-04-07 | 297 | 304 | 293 | 300 | 88,000 | 600 |
| 2008-04-04 | 300 | 300 | 297 | 297 | 29,000 | 594 |
| 2008-04-03 | 297 | 302 | 297 | 300 | 80,000 | 600 |
| 2008-04-02 | 299 | 307 | 297 | 298 | 44,000 | 596 |
| 2008-04-01 | 290 | 296 | 290 | 294 | 51,000 | 588 |
| 2008-03-31 | 297 | 299 | 282 | 287 | 87,000 | 574 |
| 2008-03-28 | 288 | 296 | 287 | 296 | 131,000 | 592 |
| 2008-03-27 | 274 | 286 | 274 | 285 | 74,000 | 570 |
| 2008-03-26 | 279 | 285 | 279 | 284 | 46,000 | 568 |
| 2008-03-25 | 273 | 282 | 266 | 282 | 148,000 | 564 |
| 2008-03-24 | 278 | 282 | 272 | 272 | 90,000 | 544 |
| 2008-03-21 | 268 | 273 | 268 | 273 | 57,000 | 546 |
| 2008-03-19 | 252 | 260 | 252 | 259 | 64,000 | 518 |
| 2008-03-18 | 246 | 250 | 246 | 247 | 49,000 | 494 |
| 2008-03-17 | 250 | 251 | 233 | 248 | 132,000 | 496 |
| 2008-03-14 | 274 | 274 | 258 | 260 | 196,000 | 520 |
| 2008-03-13 | 272 | 272 | 263 | 264 | 108,000 | 528 |
| 2008-03-12 | 292 | 292 | 274 | 276 | 135,000 | 552 |
| 2008-03-11 | 262 | 273 | 261 | 272 | 163,000 | 544 |
| 2008-03-10 | 274 | 280 | 272 | 273 | 112,000 | 546 |
| 2008-03-07 | 290 | 294 | 288 | 289 | 93,000 | 578 |
| 2008-03-06 | 289 | 303 | 288 | 301 | 108,000 | 602 |
| 2008-03-05 | 290 | 294 | 288 | 291 | 95,000 | 582 |
| 2008-03-04 | 298 | 304 | 294 | 295 | 118,000 | 590 |
| 2008-03-03 | 294 | 305 | 294 | 298 | 234,000 | 596 |
| 2008-02-29 | 318 | 319 | 303 | 312 | 144,000 | 624 |
| 2008-02-28 | 318 | 324 | 315 | 323 | 151,000 | 646 |
| 2008-02-27 | 319 | 321 | 313 | 318 | 109,000 | 636 |
| 2008-02-26 | 326 | 329 | 318 | 318 | 119,000 | 636 |
| 2008-02-25 | 319 | 324 | 318 | 321 | 125,000 | 642 |
| 2008-02-22 | 306 | 315 | 306 | 314 | 142,000 | 628 |
| 2008-02-21 | 304 | 311 | 304 | 307 | 108,000 | 614 |
| 2008-02-20 | 310 | 314 | 293 | 296 | 548,000 | 592 |
| 2008-02-19 | 303 | 306 | 303 | 304 | 214,000 | 608 |
| 2008-02-18 | 295 | 303 | 295 | 300 | 237,000 | 600 |
| 2008-02-15 | 285 | 293 | 282 | 292 | 351,000 | 584 |
| 2008-02-14 | 273 | 285 | 271 | 284 | 232,000 | 568 |
| 2008-02-13 | 273 | 275 | 268 | 269 | 142,000 | 538 |
| 2008-02-12 | 275 | 280 | 270 | 272 | 239,000 | 544 |
| 2008-02-08 | 278 | 279 | 273 | 274 | 263,000 | 548 |
| 2008-02-07 | 268 | 276 | 256 | 268 | 360,000 | 536 |
| 2008-02-06 | 270 | 273 | 263 | 263 | 215,000 | 526 |
| 2008-02-05 | 277 | 281 | 275 | 279 | 141,000 | 558 |
| 2008-02-04 | 282 | 286 | 278 | 279 | 291,000 | 558 |
| 2008-02-01 | 278 | 285 | 275 | 284 | 288,000 | 568 |
| 2008-01-31 | 265 | 277 | 262 | 276 | 308,000 | 552 |
| 2008-01-30 | 280 | 283 | 273 | 274 | 229,000 | 548 |
| 2008-01-29 | 275 | 280 | 270 | 276 | 217,000 | 552 |
| 2008-01-28 | 271 | 277 | 266 | 266 | 213,000 | 532 |
| 2008-01-25 | 265 | 276 | 265 | 273 | 340,000 | 546 |
| 2008-01-24 | 258 | 263 | 253 | 261 | 281,000 | 522 |
| 2008-01-23 | 248 | 255 | 248 | 249 | 299,000 | 498 |
| 2008-01-22 | 248 | 256 | 242 | 243 | 541,000 | 486 |
| 2008-01-21 | 270 | 275 | 257 | 258 | 747,000 | 516 |
| 2008-01-18 | 249 | 278 | 247 | 273 | 609,000 | 546 |
| 2008-01-17 | 265 | 265 | 251 | 259 | 362,000 | 518 |
| 2008-01-16 | 230 | 258 | 225 | 248 | 583,000 | 496 |
| 2008-01-15 | 285 | 285 | 264 | 265 | 397,000 | 530 |
| 2008-01-11 | 292 | 295 | 284 | 285 | 290,000 | 570 |
| 2008-01-10 | 300 | 301 | 287 | 293 | 256,000 | 586 |
| 2008-01-09 | 292 | 295 | 289 | 295 | 696,000 | 590 |
| 2008-01-08 | 298 | 299 | 293 | 296 | 148,000 | 592 |
| 2008-01-07 | 307 | 307 | 292 | 302 | 568,000 | 604 |
| 2008-01-04 | 333 | 333 | 301 | 302 | 156,000 | 604 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
