5351 品川リフラクトリーズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	197	197	194	195	65,000	390
2012-12-27	196	199	196	196	107,000	392
2012-12-26	193	197	190	194	102,000	388
2012-12-25	198	198	192	193	89,000	386
2012-12-21	186	202	186	193	265,000	386
2012-12-20	187	191	184	184	191,000	368
2012-12-19	185	189	182	189	191,000	378
2012-12-18	176	185	176	181	211,000	362
2012-12-17	180	180	178	179	102,000	358
2012-12-14	179	179	176	178	149,000	356
2012-12-13	176	177	174	176	120,000	352
2012-12-12	174	175	174	174	21,000	348
2012-12-11	173	173	171	172	21,000	344
2012-12-10	176	176	173	174	49,000	348
2012-12-07	176	176	171	175	51,000	350
2012-12-06	175	175	173	175	57,000	350
2012-12-05	171	173	170	173	29,000	346
2012-12-04	171	172	170	171	26,000	342
2012-12-03	175	175	172	172	37,000	344
2012-11-30	173	176	172	172	63,000	344
2012-11-29	174	175	172	172	23,000	344
2012-11-28	175	175	172	173	41,000	346
2012-11-27	178	178	174	178	49,000	356
2012-11-26	177	178	174	175	84,000	350
2012-11-22	169	175	169	174	133,000	348
2012-11-21	172	172	170	171	30,000	342
2012-11-20	171	172	168	168	65,000	336
2012-11-19	168	171	165	171	104,000	342
2012-11-16	161	167	161	167	67,000	334
2012-11-15	158	163	158	162	71,000	324
2012-11-14	157	158	157	157	18,000	314
2012-11-13	159	159	157	157	40,000	314
2012-11-12	159	160	158	159	22,000	318
2012-11-09	157	162	156	159	124,000	318
2012-11-08	159	161	157	157	137,000	314
2012-11-07	163	164	162	164	27,000	328
2012-11-06	166	167	163	163	42,000	326
2012-11-05	162	166	162	164	71,000	328
2012-11-02	162	163	160	162	110,000	324
2012-11-01	156	162	156	161	138,000	322
2012-10-31	156	157	154	156	116,000	312
2012-10-30	157	159	154	154	113,000	308
2012-10-29	160	160	156	156	53,000	312
2012-10-26	163	165	159	161	76,000	322
2012-10-25	163	163	161	163	69,000	326
2012-10-24	163	165	163	164	28,000	328
2012-10-23	169	169	166	168	38,000	336
2012-10-22	164	168	164	168	64,000	336
2012-10-19	168	172	167	168	83,000	336
2012-10-18	165	168	165	168	42,000	336
2012-10-17	167	167	164	167	45,000	334
2012-10-16	166	166	163	165	30,000	330
2012-10-15	160	161	158	161	29,000	322
2012-10-12	160	161	158	161	34,000	322
2012-10-11	155	163	155	161	69,000	322
2012-10-10	160	162	154	160	166,000	320
2012-10-09	170	170	164	164	46,000	328
2012-10-05	170	172	167	170	49,000	340
2012-10-04	167	176	167	171	84,000	342
2012-10-03	166	170	162	168	78,000	336
2012-10-02	165	167	165	166	61,000	332
2012-10-01	173	173	165	167	86,000	334
2012-09-28	172	173	171	172	56,000	344
2012-09-27	169	172	169	172	70,000	344
2012-09-26	172	173	168	172	89,000	344
2012-09-25	169	174	166	174	82,000	348
2012-09-24	171	171	163	170	65,000	340
2012-09-21	170	171	170	171	26,000	342
2012-09-20	171	174	169	171	73,000	342
2012-09-19	172	175	171	175	48,000	350
2012-09-18	172	172	170	171	67,000	342
2012-09-14	173	173	167	169	142,000	338
2012-09-13	167	169	166	169	49,000	338
2012-09-12	162	169	162	166	57,000	332
2012-09-11	161	163	160	163	60,000	326
2012-09-10	161	163	161	163	28,000	326
2012-09-07	164	164	162	162	49,000	324
2012-09-06	163	164	158	160	58,000	320
2012-09-05	163	164	160	164	104,000	328
2012-09-04	161	164	159	162	78,000	324
2012-09-03	165	165	161	162	63,000	324
2012-08-31	161	164	161	161	46,000	322
2012-08-30	168	168	162	163	29,000	326
2012-08-29	169	169	164	167	53,000	334
2012-08-28	172	172	166	166	58,000	332
2012-08-27	171	174	171	172	98,000	344
2012-08-24	175	175	174	175	8,000	350
2012-08-23	174	176	172	176	58,000	352
2012-08-22	176	178	175	176	43,000	352
2012-08-21	179	181	178	179	46,000	358
2012-08-20	180	183	177	181	148,000	362
2012-08-17	183	183	180	182	84,000	364
2012-08-16	177	182	176	181	108,000	362
2012-08-15	181	182	175	176	75,000	352
2012-08-14	179	181	178	181	142,000	362
2012-08-13	175	178	175	178	53,000	356
2012-08-10	173	179	172	177	183,000	354
2012-08-09	167	173	167	173	153,000	346
2012-08-08	166	182	165	170	502,000	340
2012-08-07	160	162	160	161	49,000	322
2012-08-06	160	160	156	157	34,000	314
2012-08-03	162	162	159	160	47,000	320
2012-08-02	161	164	161	164	28,000	328
2012-08-01	161	163	157	163	90,000	326
2012-07-31	160	163	160	162	43,000	324
2012-07-30	163	164	159	160	45,000	320
2012-07-27	159	163	159	163	46,000	326
2012-07-26	160	160	156	158	43,000	316
2012-07-25	156	159	154	157	104,000	314
2012-07-24	162	162	159	159	61,000	318
2012-07-23	166	166	162	162	88,000	324
2012-07-20	173	173	168	168	62,000	336
2012-07-19	169	171	169	171	33,000	342
2012-07-18	172	172	168	168	41,000	336
2012-07-17	177	177	174	174	48,000	348
2012-07-13	172	175	172	175	22,000	350
2012-07-12	175	175	172	172	47,000	344
2012-07-11	174	175	174	174	44,000	348
2012-07-10	180	181	174	175	231,000	350
2012-07-09	182	182	180	182	30,000	364
2012-07-06	186	186	182	184	46,000	368
2012-07-05	185	188	183	188	39,000	376
2012-07-04	189	189	186	186	38,000	372
2012-07-03	187	190	187	188	44,000	376
2012-07-02	188	189	186	186	37,000	372
2012-06-29	186	187	183	186	89,000	372
2012-06-28	185	186	182	186	61,000	372
2012-06-27	182	182	179	181	83,000	362
2012-06-26	183	184	180	181	35,000	362
2012-06-25	187	188	183	183	37,000	366
2012-06-22	186	187	185	187	38,000	374
2012-06-21	187	187	186	186	32,000	372
2012-06-20	184	187	184	187	48,000	374
2012-06-19	184	186	184	186	43,000	372
2012-06-18	189	189	183	184	84,000	368
2012-06-15	181	183	179	179	47,000	358
2012-06-14	180	184	179	182	40,000	364
2012-06-13	186	186	180	182	51,000	364
2012-06-12	177	185	175	185	119,000	370
2012-06-11	175	186	175	177	84,000	354
2012-06-08	177	177	170	173	114,000	346
2012-06-07	176	177	174	176	44,000	352
2012-06-06	171	173	169	172	65,000	344
2012-06-05	166	169	164	169	91,000	338
2012-06-04	170	170	165	166	74,000	332
2012-06-01	177	177	168	175	91,000	350
2012-05-31	177	177	171	175	69,000	350
2012-05-30	180	184	175	180	83,000	360
2012-05-29	179	182	177	182	68,000	364
2012-05-28	183	183	176	178	30,000	356
2012-05-25	181	181	179	181	41,000	362
2012-05-24	182	183	179	182	48,000	364
2012-05-23	184	184	181	182	46,000	364
2012-05-22	187	187	182	184	52,000	368
2012-05-21	182	183	181	182	68,000	364
2012-05-18	180	182	179	181	110,000	362
2012-05-17	183	190	183	188	82,000	376
2012-05-16	186	186	180	184	92,000	368
2012-05-15	185	186	177	186	131,000	372
2012-05-14	188	193	188	189	68,000	378
2012-05-11	198	198	191	191	99,000	382
2012-05-10	192	196	191	196	108,000	392
2012-05-09	198	199	193	194	169,000	388
2012-05-08	199	199	197	198	103,000	396
2012-05-07	199	200	198	199	100,000	398
2012-05-02	201	202	200	200	57,000	400
2012-05-01	206	207	199	200	174,000	400
2012-04-27	205	208	205	205	55,000	410
2012-04-26	205	208	205	206	47,000	412
2012-04-25	207	209	205	206	129,000	412
2012-04-24	204	207	202	206	87,000	412
2012-04-23	208	210	206	206	101,000	412
2012-04-20	209	211	208	208	75,000	416
2012-04-19	212	212	209	210	50,000	420
2012-04-18	212	213	210	212	83,000	424
2012-04-17	211	212	208	209	60,000	418
2012-04-16	211	212	210	212	70,000	424
2012-04-13	213	213	210	211	145,000	422
2012-04-12	211	212	209	210	125,000	420
2012-04-11	209	212	205	211	137,000	422
2012-04-10	214	220	210	212	217,000	424
2012-04-09	212	214	210	212	129,000	424
2012-04-06	217	217	214	215	95,000	430
2012-04-05	215	217	214	216	134,000	432
2012-04-04	219	221	216	218	190,000	436
2012-04-03	222	223	220	220	132,000	440
2012-04-02	225	227	222	222	159,000	444
2012-03-30	225	227	225	225	115,000	450
2012-03-29	225	226	223	225	178,000	450
2012-03-28	222	225	222	225	89,000	450
2012-03-27	222	226	221	225	237,000	450
2012-03-26	225	225	223	223	102,000	446
2012-03-23	225	226	223	223	190,000	446
2012-03-22	229	230	227	228	184,000	456
2012-03-21	234	234	229	229	218,000	458
2012-03-19	229	236	229	234	222,000	468
2012-03-16	230	231	229	230	122,000	460
2012-03-15	230	231	229	230	147,000	460
2012-03-14	229	231	228	228	186,000	456
2012-03-13	230	232	227	227	154,000	454
2012-03-12	231	232	229	229	178,000	458
2012-03-09	226	230	226	229	262,000	458
2012-03-08	228	229	226	227	189,000	454
2012-03-07	226	228	223	227	146,000	454
2012-03-06	231	232	229	230	53,000	460
2012-03-05	231	233	231	231	60,000	462
2012-03-02	229	233	229	230	124,000	460
2012-03-01	234	235	230	230	135,000	460
2012-02-29	238	241	234	234	169,000	468
2012-02-28	238	242	234	239	139,000	478
2012-02-27	246	246	241	242	198,000	484
2012-02-24	242	244	242	244	93,000	488
2012-02-23	244	246	240	240	222,000	480
2012-02-22	238	244	237	242	175,000	484
2012-02-21	233	237	233	235	82,000	470
2012-02-20	231	234	230	233	107,000	466
2012-02-17	233	233	229	230	132,000	460
2012-02-16	233	233	230	230	50,000	460
2012-02-15	230	235	230	235	70,000	470
2012-02-14	229	230	225	229	130,000	458
2012-02-13	225	230	225	229	36,000	458
2012-02-10	231	233	227	227	101,000	454
2012-02-09	233	236	231	231	80,000	462
2012-02-08	235	237	233	233	79,000	466
2012-02-07	235	238	232	235	84,000	470
2012-02-06	242	242	237	237	60,000	474
2012-02-03	242	242	237	239	88,000	478
2012-02-02	243	243	240	243	61,000	486
2012-02-01	237	243	235	240	147,000	480
2012-01-31	239	241	234	239	144,000	478
2012-01-30	238	243	237	241	102,000	482
2012-01-27	236	240	236	240	58,000	480
2012-01-26	234	242	234	236	171,000	472
2012-01-25	234	237	233	233	144,000	466
2012-01-24	235	238	233	233	73,000	466
2012-01-23	241	241	235	237	78,000	474
2012-01-20	234	238	232	237	92,000	474
2012-01-19	235	236	232	233	73,000	466
2012-01-18	237	241	233	235	170,000	470
2012-01-17	230	231	229	230	42,000	460
2012-01-16	224	230	224	229	57,000	458
2012-01-13	224	228	223	225	66,000	450
2012-01-12	231	233	223	223	144,000	446
2012-01-11	238	241	234	234	130,000	468
2012-01-10	231	236	229	234	79,000	468
2012-01-06	230	231	227	230	107,000	460
2012-01-05	231	231	228	229	67,000	458
2012-01-04	225	231	225	231	147,000	462

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