5351 品川リフラクトリーズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	220	223	220	223	52,000	446
2011-12-29	216	220	216	218	38,000	436
2011-12-28	219	222	218	219	59,000	438
2011-12-27	217	221	217	219	54,000	438
2011-12-26	219	219	218	218	55,000	436
2011-12-22	221	221	216	218	59,000	436
2011-12-21	223	226	220	221	181,000	442
2011-12-20	215	224	214	223	243,000	446
2011-12-19	212	214	209	213	127,000	426
2011-12-16	213	214	212	212	63,000	424
2011-12-15	216	216	211	211	106,000	422
2011-12-14	224	224	220	221	98,000	442
2011-12-13	220	220	218	220	30,000	440
2011-12-12	218	223	218	221	116,000	442
2011-12-09	212	217	211	217	144,000	434
2011-12-08	214	214	213	213	27,000	426
2011-12-07	213	216	213	216	59,000	432
2011-12-06	216	216	212	212	82,000	424
2011-12-05	218	218	214	215	49,000	430
2011-12-02	213	218	211	213	173,000	426
2011-12-01	216	217	210	211	187,000	422
2011-11-30	205	211	205	208	208,000	416
2011-11-29	202	205	201	205	153,000	410
2011-11-28	200	201	198	198	104,000	396
2011-11-25	201	207	197	200	207,000	400
2011-11-24	199	203	199	200	79,000	400
2011-11-22	201	205	200	203	55,000	406
2011-11-21	206	206	203	205	45,000	410
2011-11-18	202	207	202	206	62,000	412
2011-11-17	203	207	202	206	41,000	412
2011-11-16	208	208	203	205	20,000	410
2011-11-15	207	208	205	205	21,000	410
2011-11-14	208	209	206	207	18,000	414
2011-11-11	203	205	201	205	144,000	410
2011-11-10	210	210	201	204	135,000	408
2011-11-09	216	217	215	215	64,000	430
2011-11-08	223	223	219	220	111,000	440
2011-11-07	219	221	219	221	42,000	442
2011-11-04	217	219	214	219	58,000	438
2011-11-02	214	217	213	213	79,000	426
2011-11-01	220	221	219	219	43,000	438
2011-10-31	222	223	220	220	63,000	440
2011-10-28	225	226	221	221	152,000	442
2011-10-27	223	223	220	223	77,000	446
2011-10-26	216	223	216	222	73,000	444
2011-10-25	220	221	218	218	83,000	436
2011-10-24	221	223	216	220	154,000	440
2011-10-21	211	218	210	214	296,000	428
2011-10-20	205	206	203	203	49,000	406
2011-10-19	210	210	206	208	35,000	416
2011-10-18	207	209	206	208	40,000	416
2011-10-17	211	213	209	211	52,000	422
2011-10-14	214	214	206	209	65,000	418
2011-10-13	215	216	215	215	60,000	430
2011-10-12	212	215	211	214	36,000	428
2011-10-11	217	217	211	215	75,000	430
2011-10-07	204	210	204	210	63,000	420
2011-10-06	201	204	201	204	61,000	408
2011-10-05	201	204	197	197	110,000	394
2011-10-04	203	203	199	200	43,000	400
2011-10-03	214	214	206	206	56,000	412
2011-09-30	217	217	212	215	72,000	430
2011-09-29	206	218	204	218	132,000	436
2011-09-28	197	209	197	209	126,000	418
2011-09-27	193	196	191	196	192,000	392
2011-09-26	199	200	189	189	208,000	378
2011-09-22	200	201	198	199	125,000	398
2011-09-21	204	207	202	203	84,000	406
2011-09-20	209	210	203	204	133,000	408
2011-09-16	207	209	206	209	95,000	418
2011-09-15	201	202	200	202	92,000	404
2011-09-14	203	207	196	196	175,000	392
2011-09-13	202	206	201	203	110,000	406
2011-09-12	202	204	201	201	60,000	402
2011-09-09	207	217	207	208	178,000	416
2011-09-08	212	215	209	209	40,000	418
2011-09-07	211	214	208	209	63,000	418
2011-09-06	213	213	208	209	61,000	418
2011-09-05	219	219	210	215	42,000	430
2011-09-02	222	225	221	223	46,000	446
2011-09-01	227	227	224	225	47,000	450
2011-08-31	221	226	219	224	133,000	448
2011-08-30	221	224	221	222	91,000	444
2011-08-29	217	222	213	218	55,000	436
2011-08-26	209	216	205	215	115,000	430
2011-08-25	203	209	201	208	53,000	416
2011-08-24	207	208	198	200	178,000	400
2011-08-23	202	205	201	204	77,000	408
2011-08-22	202	206	200	202	223,000	404
2011-08-19	208	209	204	206	120,000	412
2011-08-18	218	220	213	214	78,000	428
2011-08-17	221	221	219	219	47,000	438
2011-08-16	218	220	218	220	86,000	440
2011-08-15	221	221	217	217	89,000	434
2011-08-12	225	227	215	217	115,000	434
2011-08-11	214	227	214	225	124,000	450
2011-08-10	228	229	220	220	153,000	440
2011-08-09	200	222	200	220	341,000	440
2011-08-08	220	221	213	214	115,000	428
2011-08-05	226	229	222	224	202,000	448
2011-08-04	232	241	232	240	89,000	480
2011-08-03	236	236	229	232	184,000	464
2011-08-02	248	249	239	243	104,000	486
2011-08-01	245	251	243	250	69,000	500
2011-07-29	247	250	245	245	107,000	490
2011-07-28	253	253	248	249	98,000	498
2011-07-27	250	256	248	255	202,000	510
2011-07-26	253	253	250	250	88,000	500
2011-07-25	253	254	249	250	150,000	500
2011-07-22	246	253	245	250	203,000	500
2011-07-21	247	247	244	244	27,000	488
2011-07-20	245	247	245	246	68,000	492
2011-07-19	245	245	241	245	85,000	490
2011-07-15	244	245	243	244	37,000	488
2011-07-14	242	245	242	242	72,000	484
2011-07-13	239	244	239	244	97,000	488
2011-07-12	245	245	239	241	132,000	482
2011-07-11	246	249	246	248	59,000	496
2011-07-08	246	249	245	246	102,000	492
2011-07-07	243	246	243	244	60,000	488
2011-07-06	244	244	241	243	120,000	486
2011-07-05	244	247	243	245	99,000	490
2011-07-04	245	247	243	246	166,000	492
2011-07-01	238	241	237	241	117,000	482
2011-06-30	237	237	233	237	160,000	474
2011-06-29	232	238	232	238	136,000	476
2011-06-28	231	232	230	230	46,000	460
2011-06-27	231	231	227	228	71,000	456
2011-06-24	231	232	229	232	66,000	464
2011-06-23	227	230	227	230	60,000	460
2011-06-22	230	234	230	231	85,000	462
2011-06-21	228	231	228	230	48,000	460
2011-06-20	232	232	226	227	94,000	454
2011-06-17	233	235	223	224	221,000	448
2011-06-16	228	233	226	230	211,000	460
2011-06-15	225	228	225	228	146,000	456
2011-06-14	221	224	221	224	79,000	448
2011-06-13	221	221	219	220	61,000	440
2011-06-10	220	223	220	223	140,000	446
2011-06-09	220	221	218	219	115,000	438
2011-06-08	217	220	216	219	174,000	438
2011-06-07	219	220	216	218	95,000	436
2011-06-06	227	228	220	220	96,000	440
2011-06-03	226	231	225	227	228,000	454
2011-06-02	224	228	222	226	127,000	452
2011-06-01	226	231	223	228	262,000	456
2011-05-31	220	226	220	226	165,000	452
2011-05-30	217	220	217	219	126,000	438
2011-05-27	217	218	216	216	140,000	432
2011-05-26	215	218	214	216	143,000	432
2011-05-25	216	216	212	213	178,000	426
2011-05-24	216	216	213	215	98,000	430
2011-05-23	221	221	214	216	227,000	432
2011-05-20	229	230	225	225	80,000	450
2011-05-19	230	232	226	228	308,000	456
2011-05-18	223	229	223	228	89,000	456
2011-05-17	224	224	219	224	116,000	448
2011-05-16	223	226	220	222	248,000	444
2011-05-13	241	243	224	225	432,000	450
2011-05-12	242	245	238	239	149,000	478
2011-05-11	244	248	243	244	186,000	488
2011-05-10	242	245	241	243	145,000	486
2011-05-09	246	247	244	244	138,000	488
2011-05-06	248	248	246	247	60,000	494
2011-05-02	252	253	243	250	353,000	500
2011-04-28	244	253	243	253	222,000	506
2011-04-27	247	250	244	245	159,000	490
2011-04-26	253	253	245	246	194,000	492
2011-04-25	252	260	250	254	199,000	508
2011-04-22	243	254	243	252	191,000	504
2011-04-21	243	246	239	243	178,000	486
2011-04-20	242	244	236	242	286,000	484
2011-04-19	245	246	241	241	129,000	482
2011-04-18	251	252	248	249	92,000	498
2011-04-15	255	256	249	251	137,000	502
2011-04-14	249	255	249	254	113,000	508
2011-04-13	247	253	247	251	117,000	502
2011-04-12	252	255	247	248	223,000	496
2011-04-11	255	260	255	258	160,000	516
2011-04-08	246	260	243	255	277,000	510
2011-04-07	250	256	249	249	238,000	498
2011-04-06	255	263	251	253	299,000	506
2011-04-05	276	278	254	263	413,000	526
2011-04-04	286	286	277	278	245,000	556
2011-04-01	279	295	270	280	586,000	560
2011-03-31	267	275	262	275	398,000	550
2011-03-30	259	267	256	266	253,000	532
2011-03-29	249	259	245	257	214,000	514
2011-03-28	251	258	249	251	322,000	502
2011-03-25	258	258	251	255	198,000	510
2011-03-24	252	259	249	255	303,000	510
2011-03-23	251	260	238	249	643,000	498
2011-03-22	250	252	242	251	441,000	502
2011-03-18	219	236	219	233	880,000	466
2011-03-17	200	227	192	222	398,000	444
2011-03-16	203	224	203	216	475,000	432
2011-03-15	250	250	171	199	714,000	398
2011-03-14	243	269	240	251	742,000	502
2011-03-11	294	297	287	291	610,000	582
2011-03-10	313	313	301	305	207,000	610
2011-03-09	317	318	311	312	193,000	624
2011-03-08	321	322	310	313	325,000	626
2011-03-07	326	326	319	321	216,000	642
2011-03-04	334	335	320	324	281,000	648
2011-03-03	317	329	314	327	379,000	654
2011-03-02	321	324	316	317	306,000	634
2011-03-01	323	329	321	325	486,000	650
2011-02-28	307	322	307	319	457,000	638
2011-02-25	292	308	292	303	321,000	606
2011-02-24	298	302	294	296	231,000	592
2011-02-23	302	310	292	299	402,000	598
2011-02-22	301	315	299	308	719,000	616
2011-02-21	295	304	294	301	184,000	602
2011-02-18	299	303	298	298	134,000	596
2011-02-17	305	305	298	299	216,000	598
2011-02-16	300	309	299	303	334,000	606
2011-02-15	304	304	300	301	245,000	602
2011-02-14	293	308	289	301	698,000	602
2011-02-10	280	283	278	281	111,000	562
2011-02-09	283	283	277	280	91,000	560
2011-02-08	283	285	279	280	91,000	560
2011-02-07	286	286	281	285	96,000	570
2011-02-04	285	286	278	280	290,000	560
2011-02-03	278	279	274	279	129,000	558
2011-02-02	276	281	276	278	149,000	556
2011-02-01	280	282	276	277	138,000	554
2011-01-31	274	285	269	279	302,000	558
2011-01-28	279	279	272	277	267,000	554
2011-01-27	269	280	269	278	300,000	556
2011-01-26	269	274	268	273	247,000	546
2011-01-25	260	267	260	265	198,000	530
2011-01-24	255	259	247	255	244,000	510
2011-01-21	271	277	253	254	412,000	508
2011-01-20	279	279	271	271	290,000	542
2011-01-19	268	280	268	279	803,000	558
2011-01-18	260	266	258	265	241,000	530
2011-01-17	261	266	261	262	173,000	524
2011-01-14	258	260	258	259	66,000	518
2011-01-13	261	262	258	260	59,000	520
2011-01-12	262	264	256	256	204,000	512
2011-01-11	260	264	258	261	173,000	522
2011-01-07	259	262	256	261	187,000	522
2011-01-06	254	260	254	260	280,000	520
2011-01-05	245	250	241	248	236,000	496
2011-01-04	245	246	243	244	119,000	488

分割・併合履歴： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株