5351 品川リフラクトリーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 220 | 220 | 216 | 216 | 70,000 | 432 |
| 2009-12-29 | 217 | 220 | 217 | 220 | 43,000 | 440 |
| 2009-12-28 | 217 | 219 | 216 | 216 | 57,000 | 432 |
| 2009-12-25 | 219 | 219 | 217 | 218 | 53,000 | 436 |
| 2009-12-24 | 217 | 221 | 217 | 220 | 68,000 | 440 |
| 2009-12-22 | 222 | 222 | 218 | 218 | 109,000 | 436 |
| 2009-12-21 | 227 | 228 | 217 | 219 | 160,000 | 438 |
| 2009-12-18 | 213 | 225 | 213 | 223 | 195,000 | 446 |
| 2009-12-17 | 213 | 218 | 210 | 216 | 212,000 | 432 |
| 2009-12-16 | 204 | 210 | 202 | 210 | 139,000 | 420 |
| 2009-12-15 | 205 | 206 | 203 | 204 | 74,000 | 408 |
| 2009-12-14 | 200 | 208 | 199 | 205 | 234,000 | 410 |
| 2009-12-11 | 194 | 198 | 192 | 198 | 139,000 | 396 |
| 2009-12-10 | 193 | 196 | 191 | 194 | 102,000 | 388 |
| 2009-12-09 | 189 | 195 | 185 | 192 | 101,000 | 384 |
| 2009-12-08 | 189 | 195 | 187 | 193 | 212,000 | 386 |
| 2009-12-07 | 185 | 194 | 185 | 191 | 179,000 | 382 |
| 2009-12-04 | 180 | 184 | 178 | 184 | 230,000 | 368 |
| 2009-12-03 | 162 | 177 | 162 | 177 | 106,000 | 354 |
| 2009-12-02 | 166 | 173 | 166 | 166 | 112,000 | 332 |
| 2009-12-01 | 155 | 168 | 155 | 165 | 107,000 | 330 |
| 2009-11-30 | 158 | 160 | 155 | 158 | 67,000 | 316 |
| 2009-11-27 | 156 | 156 | 153 | 154 | 59,000 | 308 |
| 2009-11-26 | 157 | 159 | 151 | 158 | 91,000 | 316 |
| 2009-11-25 | 159 | 161 | 148 | 161 | 181,000 | 322 |
| 2009-11-24 | 167 | 167 | 163 | 163 | 56,000 | 326 |
| 2009-11-20 | 170 | 170 | 166 | 167 | 96,000 | 334 |
| 2009-11-19 | 167 | 170 | 162 | 169 | 112,000 | 338 |
| 2009-11-18 | 163 | 167 | 163 | 166 | 161,000 | 332 |
| 2009-11-17 | 168 | 169 | 165 | 165 | 54,000 | 330 |
| 2009-11-16 | 165 | 170 | 165 | 166 | 99,000 | 332 |
| 2009-11-13 | 167 | 170 | 165 | 165 | 57,000 | 330 |
| 2009-11-12 | 170 | 171 | 167 | 167 | 52,000 | 334 |
| 2009-11-11 | 172 | 172 | 170 | 172 | 30,000 | 344 |
| 2009-11-10 | 169 | 173 | 169 | 171 | 71,000 | 342 |
| 2009-11-09 | 170 | 171 | 165 | 169 | 62,000 | 338 |
| 2009-11-06 | 175 | 175 | 170 | 170 | 75,000 | 340 |
| 2009-11-05 | 180 | 180 | 171 | 172 | 67,000 | 344 |
| 2009-11-04 | 173 | 177 | 173 | 177 | 29,000 | 354 |
| 2009-11-02 | 179 | 179 | 173 | 175 | 57,000 | 350 |
| 2009-10-30 | 178 | 179 | 175 | 178 | 106,000 | 356 |
| 2009-10-29 | 177 | 179 | 174 | 178 | 94,000 | 356 |
| 2009-10-28 | 185 | 185 | 180 | 182 | 128,000 | 364 |
| 2009-10-27 | 190 | 190 | 185 | 185 | 58,000 | 370 |
| 2009-10-26 | 185 | 193 | 185 | 192 | 118,000 | 384 |
| 2009-10-23 | 191 | 191 | 186 | 187 | 148,000 | 374 |
| 2009-10-22 | 191 | 195 | 191 | 191 | 132,000 | 382 |
| 2009-10-21 | 192 | 193 | 190 | 193 | 49,000 | 386 |
| 2009-10-20 | 192 | 194 | 192 | 194 | 90,000 | 388 |
| 2009-10-19 | 190 | 192 | 189 | 191 | 123,000 | 382 |
| 2009-10-16 | 192 | 192 | 190 | 190 | 126,000 | 380 |
| 2009-10-15 | 192 | 195 | 192 | 193 | 92,000 | 386 |
| 2009-10-14 | 201 | 201 | 191 | 191 | 211,000 | 382 |
| 2009-10-13 | 197 | 200 | 195 | 200 | 177,000 | 400 |
| 2009-10-09 | 194 | 200 | 192 | 200 | 190,000 | 400 |
| 2009-10-08 | 195 | 196 | 192 | 195 | 138,000 | 390 |
| 2009-10-07 | 192 | 197 | 192 | 197 | 87,000 | 394 |
| 2009-10-06 | 190 | 195 | 190 | 195 | 126,000 | 390 |
| 2009-10-05 | 194 | 194 | 187 | 194 | 199,000 | 388 |
| 2009-10-02 | 209 | 209 | 195 | 198 | 273,000 | 396 |
| 2009-10-01 | 220 | 220 | 214 | 215 | 91,000 | 430 |
| 2009-09-30 | 220 | 221 | 216 | 219 | 129,000 | 438 |
| 2009-09-29 | 222 | 223 | 220 | 221 | 58,000 | 442 |
| 2009-09-28 | 225 | 226 | 216 | 220 | 174,000 | 440 |
| 2009-09-25 | 231 | 234 | 228 | 229 | 127,000 | 458 |
| 2009-09-24 | 230 | 239 | 229 | 231 | 314,000 | 462 |
| 2009-09-18 | 230 | 234 | 228 | 231 | 261,000 | 462 |
| 2009-09-17 | 232 | 239 | 228 | 230 | 300,000 | 460 |
| 2009-09-16 | 233 | 240 | 227 | 229 | 345,000 | 458 |
| 2009-09-15 | 234 | 243 | 232 | 232 | 378,000 | 464 |
| 2009-09-14 | 247 | 250 | 238 | 238 | 386,000 | 476 |
| 2009-09-11 | 250 | 257 | 250 | 257 | 359,000 | 514 |
| 2009-09-10 | 248 | 255 | 247 | 247 | 295,000 | 494 |
| 2009-09-09 | 253 | 254 | 243 | 246 | 182,000 | 492 |
| 2009-09-08 | 245 | 256 | 243 | 250 | 205,000 | 500 |
| 2009-09-07 | 246 | 247 | 243 | 243 | 57,000 | 486 |
| 2009-09-04 | 246 | 249 | 244 | 244 | 232,000 | 488 |
| 2009-09-03 | 239 | 249 | 239 | 246 | 255,000 | 492 |
| 2009-09-02 | 240 | 243 | 237 | 241 | 279,000 | 482 |
| 2009-09-01 | 235 | 245 | 232 | 241 | 287,000 | 482 |
| 2009-08-31 | 234 | 235 | 229 | 233 | 198,000 | 466 |
| 2009-08-28 | 229 | 233 | 229 | 233 | 149,000 | 466 |
| 2009-08-27 | 234 | 234 | 228 | 229 | 121,000 | 458 |
| 2009-08-26 | 237 | 237 | 234 | 234 | 41,000 | 468 |
| 2009-08-25 | 233 | 235 | 231 | 234 | 90,000 | 468 |
| 2009-08-24 | 229 | 233 | 229 | 233 | 104,000 | 466 |
| 2009-08-21 | 230 | 230 | 223 | 227 | 130,000 | 454 |
| 2009-08-20 | 226 | 230 | 222 | 229 | 123,000 | 458 |
| 2009-08-19 | 227 | 229 | 227 | 228 | 174,000 | 456 |
| 2009-08-18 | 230 | 232 | 226 | 229 | 180,000 | 458 |
| 2009-08-17 | 236 | 237 | 231 | 232 | 150,000 | 464 |
| 2009-08-14 | 235 | 238 | 235 | 235 | 161,000 | 470 |
| 2009-08-13 | 236 | 239 | 234 | 234 | 675,000 | 468 |
| 2009-08-12 | 248 | 255 | 248 | 249 | 285,000 | 498 |
| 2009-08-11 | 250 | 256 | 247 | 253 | 274,000 | 506 |
| 2009-08-10 | 244 | 252 | 244 | 251 | 238,000 | 502 |
| 2009-08-07 | 237 | 238 | 235 | 238 | 81,000 | 476 |
| 2009-08-06 | 243 | 243 | 237 | 238 | 100,000 | 476 |
| 2009-08-05 | 240 | 245 | 236 | 241 | 188,000 | 482 |
| 2009-08-04 | 237 | 242 | 237 | 242 | 199,000 | 484 |
| 2009-08-03 | 243 | 243 | 234 | 234 | 142,000 | 468 |
| 2009-07-31 | 241 | 241 | 236 | 239 | 103,000 | 478 |
| 2009-07-30 | 242 | 242 | 236 | 241 | 76,000 | 482 |
| 2009-07-29 | 245 | 245 | 242 | 242 | 73,000 | 484 |
| 2009-07-28 | 248 | 248 | 245 | 245 | 71,000 | 490 |
| 2009-07-27 | 250 | 250 | 242 | 248 | 186,000 | 496 |
| 2009-07-24 | 257 | 258 | 243 | 249 | 391,000 | 498 |
| 2009-07-23 | 245 | 254 | 245 | 252 | 383,000 | 504 |
| 2009-07-22 | 238 | 245 | 236 | 245 | 233,000 | 490 |
| 2009-07-21 | 241 | 243 | 237 | 238 | 119,000 | 476 |
| 2009-07-17 | 238 | 238 | 235 | 236 | 95,000 | 472 |
| 2009-07-16 | 238 | 242 | 232 | 233 | 134,000 | 466 |
| 2009-07-15 | 234 | 240 | 233 | 233 | 109,000 | 466 |
| 2009-07-14 | 233 | 237 | 232 | 235 | 102,000 | 470 |
| 2009-07-13 | 232 | 237 | 231 | 231 | 181,000 | 462 |
| 2009-07-10 | 235 | 241 | 235 | 236 | 147,000 | 472 |
| 2009-07-09 | 242 | 243 | 231 | 235 | 220,000 | 470 |
| 2009-07-08 | 252 | 252 | 242 | 245 | 148,000 | 490 |
| 2009-07-07 | 260 | 260 | 254 | 255 | 96,000 | 510 |
| 2009-07-06 | 261 | 263 | 255 | 255 | 218,000 | 510 |
| 2009-07-03 | 253 | 262 | 253 | 261 | 174,000 | 522 |
| 2009-07-02 | 269 | 273 | 261 | 261 | 212,000 | 522 |
| 2009-07-01 | 263 | 272 | 262 | 264 | 247,000 | 528 |
| 2009-06-30 | 260 | 265 | 257 | 263 | 193,000 | 526 |
| 2009-06-29 | 258 | 273 | 248 | 251 | 648,000 | 502 |
| 2009-06-26 | 250 | 254 | 245 | 253 | 302,000 | 506 |
| 2009-06-25 | 247 | 252 | 240 | 245 | 231,000 | 490 |
| 2009-06-24 | 242 | 247 | 242 | 244 | 160,000 | 488 |
| 2009-06-23 | 241 | 246 | 240 | 245 | 287,000 | 490 |
| 2009-06-22 | 249 | 250 | 239 | 242 | 225,000 | 484 |
| 2009-06-19 | 236 | 246 | 235 | 239 | 230,000 | 478 |
| 2009-06-18 | 235 | 238 | 230 | 233 | 157,000 | 466 |
| 2009-06-17 | 237 | 242 | 235 | 239 | 133,000 | 478 |
| 2009-06-16 | 235 | 240 | 233 | 238 | 185,000 | 476 |
| 2009-06-15 | 245 | 257 | 238 | 243 | 364,000 | 486 |
| 2009-06-12 | 236 | 245 | 230 | 235 | 401,000 | 470 |
| 2009-06-11 | 233 | 235 | 229 | 232 | 104,000 | 464 |
| 2009-06-10 | 226 | 237 | 225 | 233 | 284,000 | 466 |
| 2009-06-09 | 220 | 234 | 219 | 231 | 591,000 | 462 |
| 2009-06-08 | 220 | 223 | 214 | 215 | 286,000 | 430 |
| 2009-06-05 | 217 | 217 | 212 | 213 | 114,000 | 426 |
| 2009-06-04 | 212 | 219 | 212 | 218 | 140,000 | 436 |
| 2009-06-03 | 215 | 218 | 208 | 216 | 328,000 | 432 |
| 2009-06-02 | 222 | 224 | 214 | 218 | 269,000 | 436 |
| 2009-06-01 | 211 | 224 | 210 | 224 | 515,000 | 448 |
| 2009-05-29 | 214 | 214 | 206 | 207 | 366,000 | 414 |
| 2009-05-28 | 198 | 217 | 196 | 216 | 830,000 | 432 |
| 2009-05-27 | 195 | 202 | 189 | 196 | 405,000 | 392 |
| 2009-05-26 | 193 | 195 | 189 | 193 | 142,000 | 386 |
| 2009-05-25 | 187 | 190 | 184 | 190 | 301,000 | 380 |
| 2009-05-22 | 188 | 190 | 185 | 187 | 162,000 | 374 |
| 2009-05-21 | 186 | 189 | 184 | 189 | 181,000 | 378 |
| 2009-05-20 | 186 | 186 | 181 | 185 | 154,000 | 370 |
| 2009-05-19 | 182 | 184 | 179 | 184 | 124,000 | 368 |
| 2009-05-18 | 183 | 183 | 179 | 179 | 201,000 | 358 |
| 2009-05-15 | 180 | 184 | 180 | 181 | 128,000 | 362 |
| 2009-05-14 | 179 | 182 | 177 | 177 | 181,000 | 354 |
| 2009-05-13 | 183 | 185 | 181 | 184 | 95,000 | 368 |
| 2009-05-12 | 185 | 186 | 178 | 182 | 125,000 | 364 |
| 2009-05-11 | 188 | 193 | 185 | 186 | 167,000 | 372 |
| 2009-05-08 | 184 | 187 | 182 | 184 | 66,000 | 368 |
| 2009-05-07 | 184 | 188 | 182 | 185 | 127,000 | 370 |
| 2009-05-01 | 180 | 184 | 176 | 177 | 178,000 | 354 |
| 2009-04-30 | 180 | 184 | 180 | 184 | 76,000 | 368 |
| 2009-04-28 | 186 | 190 | 179 | 179 | 251,000 | 358 |
| 2009-04-27 | 190 | 192 | 186 | 186 | 147,000 | 372 |
| 2009-04-24 | 191 | 197 | 187 | 187 | 292,000 | 374 |
| 2009-04-23 | 192 | 195 | 188 | 194 | 222,000 | 388 |
| 2009-04-22 | 197 | 197 | 190 | 192 | 450,000 | 384 |
| 2009-04-21 | 189 | 200 | 187 | 198 | 1,662,000 | 396 |
| 2009-04-20 | 173 | 204 | 169 | 199 | 4,752,000 | 398 |
| 2009-04-17 | 164 | 169 | 164 | 168 | 255,000 | 336 |
| 2009-04-16 | 165 | 169 | 163 | 164 | 122,000 | 328 |
| 2009-04-15 | 162 | 165 | 162 | 164 | 136,000 | 328 |
| 2009-04-14 | 170 | 170 | 164 | 167 | 196,000 | 334 |
| 2009-04-13 | 165 | 167 | 164 | 166 | 112,000 | 332 |
| 2009-04-10 | 166 | 169 | 164 | 165 | 122,000 | 330 |
| 2009-04-09 | 159 | 165 | 159 | 163 | 116,000 | 326 |
| 2009-04-08 | 163 | 165 | 159 | 159 | 98,000 | 318 |
| 2009-04-07 | 163 | 169 | 163 | 164 | 207,000 | 328 |
| 2009-04-06 | 159 | 175 | 159 | 162 | 396,000 | 324 |
| 2009-04-03 | 160 | 162 | 157 | 157 | 112,000 | 314 |
| 2009-04-02 | 159 | 162 | 158 | 160 | 119,000 | 320 |
| 2009-04-01 | 154 | 157 | 153 | 157 | 24,000 | 314 |
| 2009-03-31 | 155 | 155 | 154 | 155 | 32,000 | 310 |
| 2009-03-30 | 158 | 159 | 152 | 153 | 69,000 | 306 |
| 2009-03-27 | 162 | 163 | 156 | 156 | 102,000 | 312 |
| 2009-03-26 | 160 | 164 | 158 | 162 | 73,000 | 324 |
| 2009-03-25 | 161 | 164 | 159 | 164 | 53,000 | 328 |
| 2009-03-24 | 160 | 162 | 158 | 160 | 85,000 | 320 |
| 2009-03-23 | 155 | 158 | 155 | 158 | 45,000 | 316 |
| 2009-03-19 | 155 | 155 | 150 | 153 | 59,000 | 306 |
| 2009-03-18 | 151 | 153 | 150 | 150 | 67,000 | 300 |
| 2009-03-17 | 149 | 149 | 146 | 148 | 64,000 | 296 |
| 2009-03-16 | 146 | 147 | 145 | 146 | 50,000 | 292 |
| 2009-03-13 | 140 | 145 | 140 | 143 | 163,000 | 286 |
| 2009-03-12 | 147 | 147 | 144 | 144 | 24,000 | 288 |
| 2009-03-11 | 146 | 147 | 144 | 145 | 52,000 | 290 |
| 2009-03-10 | 146 | 147 | 144 | 144 | 35,000 | 288 |
| 2009-03-09 | 146 | 155 | 143 | 150 | 49,000 | 300 |
| 2009-03-06 | 145 | 149 | 144 | 148 | 69,000 | 296 |
| 2009-03-05 | 147 | 147 | 143 | 146 | 56,000 | 292 |
| 2009-03-04 | 142 | 144 | 142 | 144 | 63,000 | 288 |
| 2009-03-03 | 144 | 145 | 142 | 142 | 33,000 | 284 |
| 2009-03-02 | 147 | 147 | 144 | 147 | 68,000 | 294 |
| 2009-02-27 | 146 | 147 | 143 | 147 | 58,000 | 294 |
| 2009-02-26 | 146 | 148 | 145 | 146 | 34,000 | 292 |
| 2009-02-25 | 146 | 148 | 144 | 146 | 84,000 | 292 |
| 2009-02-24 | 145 | 147 | 144 | 146 | 69,000 | 292 |
| 2009-02-23 | 143 | 150 | 143 | 150 | 28,000 | 300 |
| 2009-02-20 | 152 | 152 | 148 | 148 | 76,000 | 296 |
| 2009-02-19 | 145 | 152 | 145 | 149 | 66,000 | 298 |
| 2009-02-18 | 145 | 145 | 143 | 144 | 85,000 | 288 |
| 2009-02-17 | 146 | 149 | 145 | 147 | 68,000 | 294 |
| 2009-02-16 | 150 | 152 | 148 | 149 | 96,000 | 298 |
| 2009-02-13 | 155 | 157 | 152 | 152 | 91,000 | 304 |
| 2009-02-12 | 156 | 160 | 156 | 157 | 53,000 | 314 |
| 2009-02-10 | 157 | 162 | 157 | 160 | 47,000 | 320 |
| 2009-02-09 | 162 | 166 | 160 | 160 | 36,000 | 320 |
| 2009-02-06 | 170 | 170 | 168 | 168 | 23,000 | 336 |
| 2009-02-05 | 170 | 170 | 168 | 168 | 44,000 | 336 |
| 2009-02-04 | 168 | 170 | 167 | 170 | 46,000 | 340 |
| 2009-02-03 | 164 | 169 | 164 | 169 | 30,000 | 338 |
| 2009-02-02 | 160 | 168 | 160 | 166 | 59,000 | 332 |
| 2009-01-30 | 169 | 170 | 162 | 164 | 84,000 | 328 |
| 2009-01-29 | 174 | 175 | 173 | 175 | 70,000 | 350 |
| 2009-01-28 | 174 | 175 | 166 | 169 | 45,000 | 338 |
| 2009-01-27 | 163 | 175 | 163 | 172 | 82,000 | 344 |
| 2009-01-26 | 162 | 162 | 159 | 161 | 40,000 | 322 |
| 2009-01-23 | 163 | 163 | 158 | 158 | 51,000 | 316 |
| 2009-01-22 | 162 | 164 | 160 | 164 | 39,000 | 328 |
| 2009-01-21 | 158 | 164 | 158 | 161 | 56,000 | 322 |
| 2009-01-20 | 165 | 168 | 156 | 163 | 78,000 | 326 |
| 2009-01-19 | 166 | 168 | 165 | 166 | 54,000 | 332 |
| 2009-01-16 | 161 | 165 | 160 | 165 | 66,000 | 330 |
| 2009-01-15 | 165 | 165 | 159 | 161 | 116,000 | 322 |
| 2009-01-14 | 166 | 167 | 165 | 166 | 43,000 | 332 |
| 2009-01-13 | 170 | 170 | 165 | 167 | 44,000 | 334 |
| 2009-01-09 | 170 | 175 | 170 | 174 | 67,000 | 348 |
| 2009-01-08 | 179 | 180 | 174 | 175 | 67,000 | 350 |
| 2009-01-07 | 181 | 185 | 181 | 184 | 99,000 | 368 |
| 2009-01-06 | 180 | 182 | 175 | 179 | 59,000 | 358 |
| 2009-01-05 | 175 | 179 | 175 | 176 | 16,000 | 352 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
