5351 品川リフラクトリーズ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 247 | 249 | 240 | 241 | 134,000 | 482 |
| 2010-12-29 | 244 | 247 | 244 | 247 | 167,000 | 494 |
| 2010-12-28 | 239 | 241 | 239 | 241 | 40,000 | 482 |
| 2010-12-27 | 238 | 239 | 236 | 238 | 376,000 | 476 |
| 2010-12-24 | 242 | 242 | 238 | 238 | 135,000 | 476 |
| 2010-12-22 | 247 | 249 | 240 | 243 | 201,000 | 486 |
| 2010-12-21 | 247 | 249 | 246 | 246 | 89,000 | 492 |
| 2010-12-20 | 249 | 252 | 241 | 247 | 266,000 | 494 |
| 2010-12-17 | 253 | 253 | 246 | 247 | 240,000 | 494 |
| 2010-12-16 | 245 | 246 | 243 | 245 | 135,000 | 490 |
| 2010-12-15 | 242 | 246 | 242 | 242 | 140,000 | 484 |
| 2010-12-14 | 245 | 246 | 241 | 242 | 178,000 | 484 |
| 2010-12-13 | 236 | 245 | 233 | 244 | 191,000 | 488 |
| 2010-12-10 | 238 | 243 | 235 | 239 | 232,000 | 478 |
| 2010-12-09 | 246 | 246 | 241 | 243 | 136,000 | 486 |
| 2010-12-08 | 239 | 246 | 238 | 244 | 249,000 | 488 |
| 2010-12-07 | 240 | 241 | 235 | 237 | 456,000 | 474 |
| 2010-12-06 | 229 | 237 | 223 | 237 | 444,000 | 474 |
| 2010-12-03 | 220 | 221 | 216 | 221 | 170,000 | 442 |
| 2010-12-02 | 220 | 222 | 218 | 218 | 182,000 | 436 |
| 2010-12-01 | 216 | 217 | 215 | 216 | 84,000 | 432 |
| 2010-11-30 | 215 | 218 | 215 | 217 | 72,000 | 434 |
| 2010-11-29 | 219 | 219 | 216 | 217 | 82,000 | 434 |
| 2010-11-26 | 220 | 220 | 215 | 216 | 80,000 | 432 |
| 2010-11-25 | 221 | 222 | 220 | 220 | 96,000 | 440 |
| 2010-11-24 | 212 | 221 | 210 | 219 | 181,000 | 438 |
| 2010-11-22 | 211 | 218 | 211 | 218 | 145,000 | 436 |
| 2010-11-19 | 217 | 218 | 212 | 213 | 177,000 | 426 |
| 2010-11-18 | 208 | 214 | 207 | 214 | 137,000 | 428 |
| 2010-11-17 | 207 | 209 | 207 | 208 | 105,000 | 416 |
| 2010-11-16 | 209 | 210 | 207 | 208 | 150,000 | 416 |
| 2010-11-15 | 203 | 208 | 203 | 207 | 130,000 | 414 |
| 2010-11-12 | 209 | 210 | 202 | 203 | 435,000 | 406 |
| 2010-11-11 | 194 | 203 | 194 | 201 | 427,000 | 402 |
| 2010-11-10 | 189 | 191 | 188 | 191 | 118,000 | 382 |
| 2010-11-09 | 191 | 191 | 186 | 186 | 183,000 | 372 |
| 2010-11-08 | 185 | 189 | 185 | 189 | 153,000 | 378 |
| 2010-11-05 | 180 | 183 | 179 | 183 | 100,000 | 366 |
| 2010-11-04 | 179 | 179 | 176 | 178 | 72,000 | 356 |
| 2010-11-02 | 177 | 177 | 176 | 176 | 23,000 | 352 |
| 2010-11-01 | 178 | 179 | 176 | 178 | 63,000 | 356 |
| 2010-10-29 | 180 | 180 | 174 | 176 | 183,000 | 352 |
| 2010-10-28 | 184 | 184 | 181 | 181 | 117,000 | 362 |
| 2010-10-27 | 185 | 186 | 184 | 185 | 40,000 | 370 |
| 2010-10-26 | 186 | 186 | 184 | 184 | 34,000 | 368 |
| 2010-10-25 | 187 | 187 | 184 | 184 | 60,000 | 368 |
| 2010-10-22 | 186 | 186 | 183 | 185 | 59,000 | 370 |
| 2010-10-21 | 186 | 186 | 184 | 184 | 48,000 | 368 |
| 2010-10-20 | 188 | 188 | 185 | 186 | 78,000 | 372 |
| 2010-10-19 | 188 | 190 | 187 | 188 | 86,000 | 376 |
| 2010-10-18 | 185 | 190 | 184 | 188 | 86,000 | 376 |
| 2010-10-15 | 189 | 190 | 185 | 186 | 162,000 | 372 |
| 2010-10-14 | 190 | 192 | 189 | 191 | 67,000 | 382 |
| 2010-10-13 | 191 | 191 | 188 | 189 | 111,000 | 378 |
| 2010-10-12 | 196 | 197 | 191 | 191 | 147,000 | 382 |
| 2010-10-08 | 196 | 197 | 195 | 196 | 89,000 | 392 |
| 2010-10-07 | 197 | 197 | 193 | 197 | 140,000 | 394 |
| 2010-10-06 | 189 | 195 | 189 | 195 | 117,000 | 390 |
| 2010-10-05 | 188 | 190 | 186 | 187 | 171,000 | 374 |
| 2010-10-04 | 191 | 192 | 188 | 189 | 92,000 | 378 |
| 2010-10-01 | 194 | 194 | 192 | 192 | 49,000 | 384 |
| 2010-09-30 | 198 | 198 | 193 | 193 | 168,000 | 386 |
| 2010-09-29 | 199 | 199 | 197 | 198 | 58,000 | 396 |
| 2010-09-28 | 195 | 200 | 193 | 198 | 152,000 | 396 |
| 2010-09-27 | 197 | 200 | 197 | 200 | 76,000 | 400 |
| 2010-09-24 | 197 | 199 | 196 | 197 | 99,000 | 394 |
| 2010-09-22 | 200 | 200 | 198 | 199 | 128,000 | 398 |
| 2010-09-21 | 209 | 209 | 198 | 200 | 362,000 | 400 |
| 2010-09-17 | 214 | 214 | 208 | 210 | 186,000 | 420 |
| 2010-09-16 | 208 | 215 | 206 | 212 | 159,000 | 424 |
| 2010-09-15 | 202 | 210 | 202 | 205 | 120,000 | 410 |
| 2010-09-14 | 208 | 209 | 203 | 204 | 56,000 | 408 |
| 2010-09-13 | 204 | 209 | 202 | 206 | 117,000 | 412 |
| 2010-09-10 | 204 | 204 | 203 | 204 | 105,000 | 408 |
| 2010-09-09 | 202 | 202 | 200 | 200 | 40,000 | 400 |
| 2010-09-08 | 200 | 200 | 197 | 198 | 83,000 | 396 |
| 2010-09-07 | 207 | 207 | 203 | 204 | 47,000 | 408 |
| 2010-09-06 | 203 | 207 | 201 | 207 | 79,000 | 414 |
| 2010-09-03 | 196 | 202 | 190 | 202 | 95,000 | 404 |
| 2010-09-02 | 199 | 199 | 192 | 195 | 62,000 | 390 |
| 2010-09-01 | 196 | 199 | 191 | 194 | 68,000 | 388 |
| 2010-08-31 | 200 | 200 | 194 | 195 | 132,000 | 390 |
| 2010-08-30 | 203 | 204 | 200 | 203 | 117,000 | 406 |
| 2010-08-27 | 196 | 198 | 193 | 198 | 136,000 | 396 |
| 2010-08-26 | 194 | 198 | 192 | 195 | 129,000 | 390 |
| 2010-08-25 | 188 | 193 | 187 | 191 | 80,000 | 382 |
| 2010-08-24 | 192 | 193 | 187 | 189 | 240,000 | 378 |
| 2010-08-23 | 194 | 197 | 193 | 193 | 97,000 | 386 |
| 2010-08-20 | 198 | 199 | 193 | 194 | 238,000 | 388 |
| 2010-08-19 | 200 | 203 | 199 | 200 | 118,000 | 400 |
| 2010-08-18 | 200 | 202 | 197 | 201 | 183,000 | 402 |
| 2010-08-17 | 204 | 206 | 195 | 199 | 322,000 | 398 |
| 2010-08-16 | 204 | 208 | 201 | 206 | 105,000 | 412 |
| 2010-08-13 | 209 | 210 | 205 | 208 | 152,000 | 416 |
| 2010-08-12 | 211 | 216 | 203 | 215 | 190,000 | 430 |
| 2010-08-11 | 227 | 227 | 219 | 219 | 191,000 | 438 |
| 2010-08-10 | 227 | 229 | 227 | 229 | 113,000 | 458 |
| 2010-08-09 | 224 | 227 | 223 | 227 | 88,000 | 454 |
| 2010-08-06 | 234 | 234 | 219 | 224 | 455,000 | 448 |
| 2010-08-05 | 231 | 234 | 230 | 234 | 101,000 | 468 |
| 2010-08-04 | 237 | 237 | 229 | 230 | 49,000 | 460 |
| 2010-08-03 | 238 | 238 | 234 | 235 | 44,000 | 470 |
| 2010-08-02 | 237 | 238 | 231 | 232 | 59,000 | 464 |
| 2010-07-30 | 243 | 243 | 235 | 235 | 88,000 | 470 |
| 2010-07-29 | 246 | 250 | 244 | 244 | 108,000 | 488 |
| 2010-07-28 | 239 | 253 | 239 | 246 | 555,000 | 492 |
| 2010-07-27 | 248 | 248 | 236 | 237 | 167,000 | 474 |
| 2010-07-26 | 243 | 248 | 240 | 248 | 141,000 | 496 |
| 2010-07-23 | 234 | 238 | 232 | 235 | 120,000 | 470 |
| 2010-07-22 | 229 | 230 | 223 | 226 | 89,000 | 452 |
| 2010-07-21 | 242 | 242 | 230 | 230 | 87,000 | 460 |
| 2010-07-20 | 243 | 243 | 235 | 238 | 238,000 | 476 |
| 2010-07-16 | 240 | 240 | 235 | 235 | 57,000 | 470 |
| 2010-07-15 | 252 | 252 | 242 | 243 | 85,000 | 486 |
| 2010-07-14 | 247 | 253 | 247 | 252 | 97,000 | 504 |
| 2010-07-13 | 242 | 247 | 242 | 245 | 183,000 | 490 |
| 2010-07-12 | 231 | 242 | 231 | 240 | 164,000 | 480 |
| 2010-07-09 | 233 | 238 | 231 | 233 | 280,000 | 466 |
| 2010-07-08 | 239 | 242 | 239 | 239 | 54,000 | 478 |
| 2010-07-07 | 241 | 242 | 230 | 234 | 138,000 | 468 |
| 2010-07-06 | 235 | 244 | 231 | 241 | 172,000 | 482 |
| 2010-07-05 | 228 | 236 | 228 | 235 | 84,000 | 470 |
| 2010-07-02 | 225 | 234 | 225 | 227 | 64,000 | 454 |
| 2010-07-01 | 235 | 236 | 223 | 226 | 89,000 | 452 |
| 2010-06-30 | 236 | 238 | 233 | 236 | 122,000 | 472 |
| 2010-06-29 | 245 | 254 | 244 | 244 | 67,000 | 488 |
| 2010-06-28 | 250 | 253 | 245 | 247 | 122,000 | 494 |
| 2010-06-25 | 254 | 254 | 247 | 250 | 145,000 | 500 |
| 2010-06-24 | 255 | 258 | 255 | 256 | 94,000 | 512 |
| 2010-06-23 | 260 | 262 | 257 | 258 | 115,000 | 516 |
| 2010-06-22 | 268 | 269 | 265 | 267 | 71,000 | 534 |
| 2010-06-21 | 267 | 269 | 261 | 268 | 145,000 | 536 |
| 2010-06-18 | 260 | 261 | 257 | 261 | 105,000 | 522 |
| 2010-06-17 | 268 | 268 | 262 | 263 | 82,000 | 526 |
| 2010-06-16 | 265 | 268 | 263 | 265 | 105,000 | 530 |
| 2010-06-15 | 260 | 261 | 258 | 259 | 74,000 | 518 |
| 2010-06-14 | 252 | 260 | 251 | 260 | 178,000 | 520 |
| 2010-06-11 | 247 | 252 | 247 | 250 | 123,000 | 500 |
| 2010-06-10 | 246 | 247 | 241 | 243 | 84,000 | 486 |
| 2010-06-09 | 253 | 253 | 246 | 246 | 43,000 | 492 |
| 2010-06-08 | 246 | 254 | 245 | 252 | 66,000 | 504 |
| 2010-06-07 | 259 | 260 | 250 | 252 | 126,000 | 504 |
| 2010-06-04 | 267 | 270 | 264 | 267 | 93,000 | 534 |
| 2010-06-03 | 265 | 268 | 263 | 265 | 129,000 | 530 |
| 2010-06-02 | 255 | 265 | 254 | 265 | 269,000 | 530 |
| 2010-06-01 | 260 | 264 | 256 | 258 | 192,000 | 516 |
| 2010-05-31 | 250 | 259 | 250 | 259 | 294,000 | 518 |
| 2010-05-28 | 261 | 269 | 245 | 251 | 420,000 | 502 |
| 2010-05-27 | 244 | 254 | 241 | 253 | 455,000 | 506 |
| 2010-05-26 | 248 | 252 | 232 | 247 | 456,000 | 494 |
| 2010-05-25 | 265 | 266 | 241 | 245 | 642,000 | 490 |
| 2010-05-24 | 276 | 278 | 263 | 270 | 196,000 | 540 |
| 2010-05-21 | 267 | 278 | 265 | 277 | 276,000 | 554 |
| 2010-05-20 | 289 | 291 | 273 | 278 | 234,000 | 556 |
| 2010-05-19 | 279 | 293 | 275 | 290 | 239,000 | 580 |
| 2010-05-18 | 298 | 302 | 286 | 287 | 208,000 | 574 |
| 2010-05-17 | 302 | 309 | 293 | 293 | 600,000 | 586 |
| 2010-05-14 | 299 | 304 | 292 | 302 | 1,297,000 | 604 |
| 2010-05-13 | 275 | 279 | 273 | 277 | 177,000 | 554 |
| 2010-05-12 | 271 | 280 | 268 | 271 | 139,000 | 542 |
| 2010-05-11 | 280 | 285 | 270 | 270 | 253,000 | 540 |
| 2010-05-10 | 262 | 279 | 259 | 275 | 221,000 | 550 |
| 2010-05-07 | 257 | 270 | 243 | 263 | 701,000 | 526 |
| 2010-05-06 | 286 | 286 | 273 | 281 | 227,000 | 562 |
| 2010-04-30 | 288 | 294 | 286 | 294 | 142,000 | 588 |
| 2010-04-28 | 291 | 291 | 283 | 285 | 252,000 | 570 |
| 2010-04-27 | 290 | 299 | 289 | 297 | 415,000 | 594 |
| 2010-04-26 | 289 | 294 | 288 | 294 | 183,000 | 588 |
| 2010-04-23 | 284 | 289 | 281 | 288 | 153,000 | 576 |
| 2010-04-22 | 286 | 287 | 280 | 283 | 163,000 | 566 |
| 2010-04-21 | 284 | 290 | 284 | 290 | 228,000 | 580 |
| 2010-04-20 | 289 | 292 | 282 | 283 | 238,000 | 566 |
| 2010-04-19 | 294 | 302 | 284 | 289 | 519,000 | 578 |
| 2010-04-16 | 319 | 320 | 303 | 305 | 451,000 | 610 |
| 2010-04-15 | 321 | 327 | 318 | 323 | 186,000 | 646 |
| 2010-04-14 | 330 | 333 | 319 | 320 | 405,000 | 640 |
| 2010-04-13 | 327 | 331 | 315 | 329 | 602,000 | 658 |
| 2010-04-12 | 337 | 345 | 327 | 330 | 617,000 | 660 |
| 2010-04-09 | 317 | 326 | 315 | 324 | 937,000 | 648 |
| 2010-04-08 | 298 | 322 | 298 | 318 | 1,010,000 | 636 |
| 2010-04-07 | 293 | 302 | 292 | 300 | 483,000 | 600 |
| 2010-04-06 | 300 | 300 | 290 | 291 | 672,000 | 582 |
| 2010-04-05 | 291 | 299 | 289 | 298 | 513,000 | 596 |
| 2010-04-02 | 290 | 292 | 281 | 290 | 545,000 | 580 |
| 2010-04-01 | 292 | 297 | 280 | 293 | 611,000 | 586 |
| 2010-03-31 | 305 | 305 | 292 | 294 | 507,000 | 588 |
| 2010-03-30 | 304 | 308 | 303 | 305 | 193,000 | 610 |
| 2010-03-29 | 290 | 305 | 290 | 303 | 301,000 | 606 |
| 2010-03-26 | 298 | 300 | 293 | 298 | 787,000 | 596 |
| 2010-03-25 | 290 | 293 | 285 | 291 | 829,000 | 582 |
| 2010-03-24 | 296 | 302 | 292 | 300 | 529,000 | 600 |
| 2010-03-23 | 272 | 288 | 270 | 288 | 541,000 | 576 |
| 2010-03-19 | 269 | 272 | 264 | 272 | 153,000 | 544 |
| 2010-03-18 | 272 | 276 | 270 | 271 | 172,000 | 542 |
| 2010-03-17 | 277 | 277 | 274 | 276 | 285,000 | 552 |
| 2010-03-16 | 263 | 277 | 262 | 271 | 431,000 | 542 |
| 2010-03-15 | 260 | 263 | 258 | 262 | 143,000 | 524 |
| 2010-03-12 | 258 | 263 | 256 | 258 | 248,000 | 516 |
| 2010-03-11 | 257 | 257 | 254 | 256 | 189,000 | 512 |
| 2010-03-10 | 251 | 258 | 251 | 253 | 136,000 | 506 |
| 2010-03-09 | 243 | 252 | 242 | 251 | 351,000 | 502 |
| 2010-03-08 | 245 | 248 | 241 | 244 | 140,000 | 488 |
| 2010-03-05 | 241 | 245 | 241 | 243 | 87,000 | 486 |
| 2010-03-04 | 244 | 244 | 240 | 244 | 165,000 | 488 |
| 2010-03-03 | 237 | 246 | 236 | 243 | 343,000 | 486 |
| 2010-03-02 | 225 | 236 | 222 | 233 | 224,000 | 466 |
| 2010-03-01 | 219 | 224 | 217 | 223 | 167,000 | 446 |
| 2010-02-26 | 215 | 226 | 211 | 216 | 244,000 | 432 |
| 2010-02-25 | 220 | 220 | 216 | 217 | 50,000 | 434 |
| 2010-02-24 | 218 | 223 | 215 | 221 | 155,000 | 442 |
| 2010-02-23 | 220 | 225 | 216 | 223 | 276,000 | 446 |
| 2010-02-22 | 212 | 219 | 211 | 218 | 248,000 | 436 |
| 2010-02-19 | 211 | 211 | 204 | 206 | 99,000 | 412 |
| 2010-02-18 | 208 | 213 | 204 | 211 | 166,000 | 422 |
| 2010-02-17 | 211 | 212 | 204 | 206 | 119,000 | 412 |
| 2010-02-16 | 204 | 208 | 203 | 205 | 93,000 | 410 |
| 2010-02-15 | 204 | 207 | 194 | 204 | 240,000 | 408 |
| 2010-02-12 | 204 | 214 | 200 | 205 | 559,000 | 410 |
| 2010-02-10 | 189 | 192 | 187 | 189 | 58,000 | 378 |
| 2010-02-09 | 184 | 190 | 184 | 188 | 37,000 | 376 |
| 2010-02-08 | 185 | 190 | 182 | 187 | 67,000 | 374 |
| 2010-02-05 | 192 | 193 | 186 | 186 | 96,000 | 372 |
| 2010-02-04 | 195 | 199 | 193 | 198 | 45,000 | 396 |
| 2010-02-03 | 192 | 201 | 187 | 192 | 77,000 | 384 |
| 2010-02-02 | 184 | 190 | 184 | 188 | 95,000 | 376 |
| 2010-02-01 | 183 | 185 | 181 | 184 | 53,000 | 368 |
| 2010-01-29 | 186 | 189 | 183 | 183 | 96,000 | 366 |
| 2010-01-28 | 191 | 192 | 187 | 189 | 54,000 | 378 |
| 2010-01-27 | 195 | 196 | 189 | 191 | 80,000 | 382 |
| 2010-01-26 | 200 | 200 | 195 | 195 | 65,000 | 390 |
| 2010-01-25 | 201 | 203 | 197 | 200 | 55,000 | 400 |
| 2010-01-22 | 200 | 204 | 200 | 201 | 43,000 | 402 |
| 2010-01-21 | 201 | 210 | 201 | 206 | 68,000 | 412 |
| 2010-01-20 | 210 | 210 | 203 | 206 | 100,000 | 412 |
| 2010-01-19 | 207 | 210 | 207 | 209 | 72,000 | 418 |
| 2010-01-18 | 210 | 210 | 207 | 208 | 54,000 | 416 |
| 2010-01-15 | 212 | 212 | 204 | 210 | 148,000 | 420 |
| 2010-01-14 | 214 | 214 | 212 | 213 | 39,000 | 426 |
| 2010-01-13 | 212 | 213 | 211 | 212 | 63,000 | 424 |
| 2010-01-12 | 215 | 218 | 210 | 213 | 127,000 | 426 |
| 2010-01-08 | 212 | 217 | 212 | 217 | 70,000 | 434 |
| 2010-01-07 | 220 | 220 | 214 | 214 | 51,000 | 428 |
| 2010-01-06 | 219 | 220 | 216 | 220 | 84,000 | 440 |
| 2010-01-05 | 220 | 220 | 215 | 218 | 88,000 | 436 |
| 2010-01-04 | 212 | 218 | 212 | 217 | 65,000 | 434 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
