1. HOME >
  2. 株価時系列 >
  3. 5351 >
  4. 2011年

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
2011-12-3022022322022352,000446
2011-12-2921622021621838,000436
2011-12-2821922221821959,000438
2011-12-2721722121721954,000438
2011-12-2621921921821855,000436
2011-12-2222122121621859,000436
2011-12-21223226220221181,000442
2011-12-20215224214223243,000446
2011-12-19212214209213127,000426
2011-12-1621321421221263,000424
2011-12-15216216211211106,000422
2011-12-1422422422022198,000442
2011-12-1322022021822030,000440
2011-12-12218223218221116,000442
2011-12-09212217211217144,000434
2011-12-0821421421321327,000426
2011-12-0721321621321659,000432
2011-12-0621621621221282,000424
2011-12-0521821821421549,000430
2011-12-02213218211213173,000426
2011-12-01216217210211187,000422
2011-11-30205211205208208,000416
2011-11-29202205201205153,000410
2011-11-28200201198198104,000396
2011-11-25201207197200207,000400
2011-11-2419920319920079,000400
2011-11-2220120520020355,000406
2011-11-2120620620320545,000410
2011-11-1820220720220662,000412
2011-11-1720320720220641,000412
2011-11-1620820820320520,000410
2011-11-1520720820520521,000410
2011-11-1420820920620718,000414
2011-11-11203205201205144,000410
2011-11-10210210201204135,000408
2011-11-0921621721521564,000430
2011-11-08223223219220111,000440
2011-11-0721922121922142,000442
2011-11-0421721921421958,000438
2011-11-0221421721321379,000426
2011-11-0122022121921943,000438
2011-10-3122222322022063,000440
2011-10-28225226221221152,000442
2011-10-2722322322022377,000446
2011-10-2621622321622273,000444
2011-10-2522022121821883,000436
2011-10-24221223216220154,000440
2011-10-21211218210214296,000428
2011-10-2020520620320349,000406
2011-10-1921021020620835,000416
2011-10-1820720920620840,000416
2011-10-1721121320921152,000422
2011-10-1421421420620965,000418
2011-10-1321521621521560,000430
2011-10-1221221521121436,000428
2011-10-1121721721121575,000430
2011-10-0720421020421063,000420
2011-10-0620120420120461,000408
2011-10-05201204197197110,000394
2011-10-0420320319920043,000400
2011-10-0321421420620656,000412
2011-09-3021721721221572,000430
2011-09-29206218204218132,000436
2011-09-28197209197209126,000418
2011-09-27193196191196192,000392
2011-09-26199200189189208,000378
2011-09-22200201198199125,000398
2011-09-2120420720220384,000406
2011-09-20209210203204133,000408
2011-09-1620720920620995,000418
2011-09-1520120220020292,000404
2011-09-14203207196196175,000392
2011-09-13202206201203110,000406
2011-09-1220220420120160,000402
2011-09-09207217207208178,000416
2011-09-0821221520920940,000418
2011-09-0721121420820963,000418
2011-09-0621321320820961,000418
2011-09-0521921921021542,000430
2011-09-0222222522122346,000446
2011-09-0122722722422547,000450
2011-08-31221226219224133,000448
2011-08-3022122422122291,000444
2011-08-2921722221321855,000436
2011-08-26209216205215115,000430
2011-08-2520320920120853,000416
2011-08-24207208198200178,000400
2011-08-2320220520120477,000408
2011-08-22202206200202223,000404
2011-08-19208209204206120,000412
2011-08-1821822021321478,000428
2011-08-1722122121921947,000438
2011-08-1621822021822086,000440
2011-08-1522122121721789,000434
2011-08-12225227215217115,000434
2011-08-11214227214225124,000450
2011-08-10228229220220153,000440
2011-08-09200222200220341,000440
2011-08-08220221213214115,000428
2011-08-05226229222224202,000448
2011-08-0423224123224089,000480
2011-08-03236236229232184,000464
2011-08-02248249239243104,000486
2011-08-0124525124325069,000500
2011-07-29247250245245107,000490
2011-07-2825325324824998,000498
2011-07-27250256248255202,000510
2011-07-2625325325025088,000500
2011-07-25253254249250150,000500
2011-07-22246253245250203,000500
2011-07-2124724724424427,000488
2011-07-2024524724524668,000492
2011-07-1924524524124585,000490
2011-07-1524424524324437,000488
2011-07-1424224524224272,000484
2011-07-1323924423924497,000488
2011-07-12245245239241132,000482
2011-07-1124624924624859,000496
2011-07-08246249245246102,000492
2011-07-0724324624324460,000488
2011-07-06244244241243120,000486
2011-07-0524424724324599,000490
2011-07-04245247243246166,000492
2011-07-01238241237241117,000482
2011-06-30237237233237160,000474
2011-06-29232238232238136,000476
2011-06-2823123223023046,000460
2011-06-2723123122722871,000456
2011-06-2423123222923266,000464
2011-06-2322723022723060,000460
2011-06-2223023423023185,000462
2011-06-2122823122823048,000460
2011-06-2023223222622794,000454
2011-06-17233235223224221,000448
2011-06-16228233226230211,000460
2011-06-15225228225228146,000456
2011-06-1422122422122479,000448
2011-06-1322122121922061,000440
2011-06-10220223220223140,000446
2011-06-09220221218219115,000438
2011-06-08217220216219174,000438
2011-06-0721922021621895,000436
2011-06-0622722822022096,000440
2011-06-03226231225227228,000454
2011-06-02224228222226127,000452
2011-06-01226231223228262,000456
2011-05-31220226220226165,000452
2011-05-30217220217219126,000438
2011-05-27217218216216140,000432
2011-05-26215218214216143,000432
2011-05-25216216212213178,000426
2011-05-2421621621321598,000430
2011-05-23221221214216227,000432
2011-05-2022923022522580,000450
2011-05-19230232226228308,000456
2011-05-1822322922322889,000456
2011-05-17224224219224116,000448
2011-05-16223226220222248,000444
2011-05-13241243224225432,000450
2011-05-12242245238239149,000478
2011-05-11244248243244186,000488
2011-05-10242245241243145,000486
2011-05-09246247244244138,000488
2011-05-0624824824624760,000494
2011-05-02252253243250353,000500
2011-04-28244253243253222,000506
2011-04-27247250244245159,000490
2011-04-26253253245246194,000492
2011-04-25252260250254199,000508
2011-04-22243254243252191,000504
2011-04-21243246239243178,000486
2011-04-20242244236242286,000484
2011-04-19245246241241129,000482
2011-04-1825125224824992,000498
2011-04-15255256249251137,000502
2011-04-14249255249254113,000508
2011-04-13247253247251117,000502
2011-04-12252255247248223,000496
2011-04-11255260255258160,000516
2011-04-08246260243255277,000510
2011-04-07250256249249238,000498
2011-04-06255263251253299,000506
2011-04-05276278254263413,000526
2011-04-04286286277278245,000556
2011-04-01279295270280586,000560
2011-03-31267275262275398,000550
2011-03-30259267256266253,000532
2011-03-29249259245257214,000514
2011-03-28251258249251322,000502
2011-03-25258258251255198,000510
2011-03-24252259249255303,000510
2011-03-23251260238249643,000498
2011-03-22250252242251441,000502
2011-03-18219236219233880,000466
2011-03-17200227192222398,000444
2011-03-16203224203216475,000432
2011-03-15250250171199714,000398
2011-03-14243269240251742,000502
2011-03-11294297287291610,000582
2011-03-10313313301305207,000610
2011-03-09317318311312193,000624
2011-03-08321322310313325,000626
2011-03-07326326319321216,000642
2011-03-04334335320324281,000648
2011-03-03317329314327379,000654
2011-03-02321324316317306,000634
2011-03-01323329321325486,000650
2011-02-28307322307319457,000638
2011-02-25292308292303321,000606
2011-02-24298302294296231,000592
2011-02-23302310292299402,000598
2011-02-22301315299308719,000616
2011-02-21295304294301184,000602
2011-02-18299303298298134,000596
2011-02-17305305298299216,000598
2011-02-16300309299303334,000606
2011-02-15304304300301245,000602
2011-02-14293308289301698,000602
2011-02-10280283278281111,000562
2011-02-0928328327728091,000560
2011-02-0828328527928091,000560
2011-02-0728628628128596,000570
2011-02-04285286278280290,000560
2011-02-03278279274279129,000558
2011-02-02276281276278149,000556
2011-02-01280282276277138,000554
2011-01-31274285269279302,000558
2011-01-28279279272277267,000554
2011-01-27269280269278300,000556
2011-01-26269274268273247,000546
2011-01-25260267260265198,000530
2011-01-24255259247255244,000510
2011-01-21271277253254412,000508
2011-01-20279279271271290,000542
2011-01-19268280268279803,000558
2011-01-18260266258265241,000530
2011-01-17261266261262173,000524
2011-01-1425826025825966,000518
2011-01-1326126225826059,000520
2011-01-12262264256256204,000512
2011-01-11260264258261173,000522
2011-01-07259262256261187,000522
2011-01-06254260254260280,000520
2011-01-05245250241248236,000496
2011-01-04245246243244119,000488

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