5351 品川リフラクトリーズ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 225 | 226 | 222 | 224 | 146,000 | 448 |
| 2013-12-27 | 220 | 223 | 219 | 223 | 119,000 | 446 |
| 2013-12-26 | 213 | 220 | 212 | 219 | 189,000 | 438 |
| 2013-12-25 | 212 | 215 | 211 | 215 | 135,000 | 430 |
| 2013-12-24 | 217 | 217 | 213 | 214 | 151,000 | 428 |
| 2013-12-20 | 218 | 218 | 215 | 216 | 121,000 | 432 |
| 2013-12-19 | 220 | 222 | 218 | 220 | 136,000 | 440 |
| 2013-12-18 | 218 | 221 | 213 | 219 | 118,000 | 438 |
| 2013-12-17 | 217 | 218 | 215 | 218 | 107,000 | 436 |
| 2013-12-16 | 224 | 224 | 215 | 215 | 179,000 | 430 |
| 2013-12-13 | 222 | 223 | 221 | 221 | 220,000 | 442 |
| 2013-12-12 | 225 | 225 | 223 | 224 | 102,000 | 448 |
| 2013-12-11 | 225 | 227 | 224 | 226 | 84,000 | 452 |
| 2013-12-10 | 224 | 226 | 224 | 225 | 112,000 | 450 |
| 2013-12-09 | 226 | 226 | 224 | 225 | 114,000 | 450 |
| 2013-12-06 | 224 | 227 | 222 | 226 | 133,000 | 452 |
| 2013-12-05 | 231 | 234 | 223 | 225 | 294,000 | 450 |
| 2013-12-04 | 224 | 237 | 221 | 231 | 643,000 | 462 |
| 2013-12-03 | 225 | 227 | 224 | 225 | 134,000 | 450 |
| 2013-12-02 | 223 | 226 | 223 | 224 | 98,000 | 448 |
| 2013-11-29 | 222 | 224 | 222 | 223 | 206,000 | 446 |
| 2013-11-28 | 223 | 225 | 221 | 225 | 191,000 | 450 |
| 2013-11-27 | 221 | 224 | 220 | 223 | 155,000 | 446 |
| 2013-11-26 | 224 | 224 | 220 | 223 | 147,000 | 446 |
| 2013-11-25 | 227 | 227 | 223 | 225 | 218,000 | 450 |
| 2013-11-22 | 233 | 234 | 223 | 227 | 423,000 | 454 |
| 2013-11-21 | 221 | 230 | 221 | 229 | 734,000 | 458 |
| 2013-11-20 | 219 | 220 | 218 | 220 | 165,000 | 440 |
| 2013-11-19 | 219 | 222 | 218 | 219 | 144,000 | 438 |
| 2013-11-18 | 222 | 222 | 219 | 220 | 110,000 | 440 |
| 2013-11-15 | 224 | 224 | 217 | 221 | 274,000 | 442 |
| 2013-11-14 | 223 | 224 | 220 | 222 | 254,000 | 444 |
| 2013-11-13 | 217 | 224 | 217 | 221 | 594,000 | 442 |
| 2013-11-12 | 212 | 218 | 212 | 216 | 223,000 | 432 |
| 2013-11-11 | 214 | 214 | 211 | 212 | 148,000 | 424 |
| 2013-11-08 | 207 | 222 | 207 | 213 | 553,000 | 426 |
| 2013-11-07 | 212 | 212 | 208 | 208 | 150,000 | 416 |
| 2013-11-06 | 206 | 210 | 206 | 209 | 160,000 | 418 |
| 2013-11-05 | 211 | 212 | 207 | 208 | 109,000 | 416 |
| 2013-11-01 | 216 | 217 | 209 | 212 | 192,000 | 424 |
| 2013-10-31 | 214 | 217 | 213 | 214 | 143,000 | 428 |
| 2013-10-30 | 218 | 220 | 213 | 214 | 160,000 | 428 |
| 2013-10-29 | 217 | 217 | 213 | 214 | 149,000 | 428 |
| 2013-10-28 | 215 | 217 | 214 | 217 | 45,000 | 434 |
| 2013-10-25 | 219 | 220 | 212 | 212 | 268,000 | 424 |
| 2013-10-24 | 217 | 220 | 217 | 220 | 89,000 | 440 |
| 2013-10-23 | 221 | 225 | 216 | 216 | 389,000 | 432 |
| 2013-10-22 | 222 | 222 | 218 | 219 | 167,000 | 438 |
| 2013-10-21 | 223 | 223 | 216 | 218 | 147,000 | 436 |
| 2013-10-18 | 218 | 222 | 218 | 220 | 93,000 | 440 |
| 2013-10-17 | 224 | 224 | 220 | 221 | 174,000 | 442 |
| 2013-10-16 | 215 | 221 | 214 | 220 | 164,000 | 440 |
| 2013-10-15 | 223 | 223 | 214 | 214 | 139,000 | 428 |
| 2013-10-11 | 215 | 224 | 215 | 222 | 426,000 | 444 |
| 2013-10-10 | 215 | 215 | 211 | 213 | 116,000 | 426 |
| 2013-10-09 | 210 | 217 | 210 | 216 | 160,000 | 432 |
| 2013-10-08 | 209 | 212 | 208 | 211 | 136,000 | 422 |
| 2013-10-07 | 214 | 215 | 209 | 212 | 166,000 | 424 |
| 2013-10-04 | 212 | 213 | 209 | 210 | 159,000 | 420 |
| 2013-10-03 | 213 | 216 | 210 | 214 | 252,000 | 428 |
| 2013-10-02 | 220 | 225 | 213 | 215 | 355,000 | 430 |
| 2013-10-01 | 220 | 224 | 212 | 220 | 535,000 | 440 |
| 2013-09-30 | 224 | 227 | 220 | 222 | 254,000 | 444 |
| 2013-09-27 | 226 | 228 | 220 | 224 | 692,000 | 448 |
| 2013-09-26 | 216 | 226 | 214 | 223 | 561,000 | 446 |
| 2013-09-25 | 245 | 248 | 211 | 220 | 2,139,000 | 440 |
| 2013-09-24 | 215 | 264 | 215 | 250 | 5,700,000 | 500 |
| 2013-09-20 | 215 | 215 | 210 | 211 | 488,000 | 422 |
| 2013-09-19 | 218 | 218 | 211 | 216 | 328,000 | 432 |
| 2013-09-18 | 222 | 222 | 212 | 217 | 605,000 | 434 |
| 2013-09-17 | 208 | 228 | 208 | 215 | 2,384,000 | 430 |
| 2013-09-13 | 193 | 206 | 192 | 204 | 737,000 | 408 |
| 2013-09-12 | 194 | 194 | 190 | 194 | 128,000 | 388 |
| 2013-09-11 | 195 | 196 | 190 | 194 | 76,000 | 388 |
| 2013-09-10 | 192 | 195 | 189 | 194 | 341,000 | 388 |
| 2013-09-09 | 190 | 191 | 189 | 191 | 125,000 | 382 |
| 2013-09-06 | 189 | 189 | 186 | 188 | 32,000 | 376 |
| 2013-09-05 | 187 | 188 | 185 | 188 | 209,000 | 376 |
| 2013-09-04 | 185 | 187 | 184 | 187 | 70,000 | 374 |
| 2013-09-03 | 183 | 185 | 183 | 185 | 64,000 | 370 |
| 2013-09-02 | 184 | 184 | 181 | 181 | 122,000 | 362 |
| 2013-08-30 | 185 | 186 | 183 | 184 | 74,000 | 368 |
| 2013-08-29 | 185 | 185 | 183 | 185 | 90,000 | 370 |
| 2013-08-28 | 185 | 186 | 183 | 186 | 77,000 | 372 |
| 2013-08-27 | 188 | 189 | 187 | 188 | 105,000 | 376 |
| 2013-08-26 | 189 | 190 | 187 | 189 | 63,000 | 378 |
| 2013-08-23 | 189 | 191 | 189 | 191 | 32,000 | 382 |
| 2013-08-22 | 187 | 189 | 186 | 189 | 64,000 | 378 |
| 2013-08-21 | 189 | 190 | 185 | 187 | 86,000 | 374 |
| 2013-08-20 | 192 | 193 | 189 | 189 | 43,000 | 378 |
| 2013-08-19 | 192 | 193 | 192 | 192 | 33,000 | 384 |
| 2013-08-16 | 193 | 194 | 191 | 191 | 50,000 | 382 |
| 2013-08-15 | 194 | 194 | 193 | 193 | 15,000 | 386 |
| 2013-08-14 | 194 | 195 | 191 | 195 | 83,000 | 390 |
| 2013-08-13 | 193 | 195 | 192 | 195 | 59,000 | 390 |
| 2013-08-12 | 191 | 194 | 191 | 192 | 30,000 | 384 |
| 2013-08-09 | 192 | 194 | 192 | 192 | 49,000 | 384 |
| 2013-08-08 | 193 | 197 | 192 | 192 | 69,000 | 384 |
| 2013-08-07 | 196 | 197 | 192 | 193 | 99,000 | 386 |
| 2013-08-06 | 198 | 198 | 194 | 197 | 274,000 | 394 |
| 2013-08-05 | 192 | 192 | 191 | 191 | 17,000 | 382 |
| 2013-08-02 | 190 | 192 | 188 | 192 | 71,000 | 384 |
| 2013-08-01 | 189 | 189 | 188 | 189 | 30,000 | 378 |
| 2013-07-31 | 189 | 189 | 186 | 186 | 31,000 | 372 |
| 2013-07-30 | 186 | 190 | 186 | 190 | 67,000 | 380 |
| 2013-07-29 | 189 | 189 | 186 | 186 | 122,000 | 372 |
| 2013-07-26 | 194 | 194 | 191 | 191 | 127,000 | 382 |
| 2013-07-25 | 195 | 197 | 193 | 194 | 63,000 | 388 |
| 2013-07-24 | 196 | 197 | 193 | 195 | 52,000 | 390 |
| 2013-07-23 | 195 | 197 | 194 | 196 | 86,000 | 392 |
| 2013-07-22 | 198 | 198 | 194 | 194 | 100,000 | 388 |
| 2013-07-19 | 198 | 198 | 194 | 196 | 96,000 | 392 |
| 2013-07-18 | 197 | 198 | 196 | 198 | 148,000 | 396 |
| 2013-07-17 | 198 | 198 | 196 | 196 | 95,000 | 392 |
| 2013-07-16 | 199 | 200 | 196 | 199 | 91,000 | 398 |
| 2013-07-12 | 201 | 202 | 198 | 198 | 172,000 | 396 |
| 2013-07-11 | 193 | 202 | 193 | 200 | 632,000 | 400 |
| 2013-07-10 | 195 | 195 | 192 | 192 | 75,000 | 384 |
| 2013-07-09 | 194 | 195 | 193 | 194 | 40,000 | 388 |
| 2013-07-08 | 196 | 197 | 191 | 191 | 85,000 | 382 |
| 2013-07-05 | 192 | 195 | 192 | 195 | 157,000 | 390 |
| 2013-07-04 | 192 | 192 | 189 | 192 | 110,000 | 384 |
| 2013-07-03 | 194 | 194 | 191 | 192 | 130,000 | 384 |
| 2013-07-02 | 195 | 195 | 192 | 194 | 135,000 | 388 |
| 2013-07-01 | 194 | 194 | 191 | 194 | 137,000 | 388 |
| 2013-06-28 | 193 | 195 | 190 | 194 | 116,000 | 388 |
| 2013-06-27 | 191 | 192 | 182 | 192 | 89,000 | 384 |
| 2013-06-26 | 192 | 192 | 184 | 187 | 68,000 | 374 |
| 2013-06-25 | 192 | 192 | 189 | 191 | 28,000 | 382 |
| 2013-06-24 | 197 | 197 | 192 | 193 | 59,000 | 386 |
| 2013-06-21 | 192 | 194 | 188 | 192 | 138,000 | 384 |
| 2013-06-20 | 198 | 199 | 195 | 196 | 79,000 | 392 |
| 2013-06-19 | 197 | 199 | 193 | 199 | 84,000 | 398 |
| 2013-06-18 | 195 | 198 | 192 | 192 | 85,000 | 384 |
| 2013-06-17 | 193 | 197 | 193 | 196 | 94,000 | 392 |
| 2013-06-14 | 190 | 195 | 190 | 195 | 193,000 | 390 |
| 2013-06-13 | 193 | 195 | 189 | 189 | 88,000 | 378 |
| 2013-06-12 | 196 | 196 | 194 | 196 | 47,000 | 392 |
| 2013-06-11 | 191 | 197 | 191 | 196 | 103,000 | 392 |
| 2013-06-10 | 190 | 197 | 190 | 193 | 125,000 | 386 |
| 2013-06-07 | 190 | 191 | 185 | 189 | 253,000 | 378 |
| 2013-06-06 | 195 | 200 | 191 | 192 | 169,000 | 384 |
| 2013-06-05 | 202 | 205 | 197 | 197 | 111,000 | 394 |
| 2013-06-04 | 199 | 203 | 196 | 203 | 184,000 | 406 |
| 2013-06-03 | 211 | 211 | 201 | 201 | 136,000 | 402 |
| 2013-05-31 | 207 | 213 | 207 | 211 | 111,000 | 422 |
| 2013-05-30 | 211 | 215 | 207 | 207 | 215,000 | 414 |
| 2013-05-29 | 209 | 213 | 205 | 211 | 147,000 | 422 |
| 2013-05-28 | 202 | 206 | 202 | 203 | 136,000 | 406 |
| 2013-05-27 | 207 | 209 | 205 | 206 | 144,000 | 412 |
| 2013-05-24 | 215 | 219 | 208 | 212 | 389,000 | 424 |
| 2013-05-23 | 229 | 232 | 214 | 214 | 527,000 | 428 |
| 2013-05-22 | 230 | 235 | 228 | 229 | 917,000 | 458 |
| 2013-05-21 | 218 | 227 | 217 | 224 | 713,000 | 448 |
| 2013-05-20 | 214 | 217 | 213 | 216 | 215,000 | 432 |
| 2013-05-17 | 208 | 216 | 208 | 212 | 390,000 | 424 |
| 2013-05-16 | 216 | 218 | 205 | 208 | 332,000 | 416 |
| 2013-05-15 | 220 | 220 | 215 | 216 | 167,000 | 432 |
| 2013-05-14 | 220 | 221 | 217 | 218 | 253,000 | 436 |
| 2013-05-13 | 217 | 220 | 217 | 220 | 241,000 | 440 |
| 2013-05-10 | 216 | 217 | 215 | 216 | 129,000 | 432 |
| 2013-05-09 | 219 | 219 | 215 | 218 | 87,000 | 436 |
| 2013-05-08 | 218 | 220 | 217 | 217 | 143,000 | 434 |
| 2013-05-07 | 218 | 218 | 215 | 218 | 163,000 | 436 |
| 2013-05-02 | 213 | 216 | 213 | 214 | 45,000 | 428 |
| 2013-05-01 | 218 | 218 | 213 | 213 | 67,000 | 426 |
| 2013-04-30 | 214 | 216 | 213 | 215 | 84,000 | 430 |
| 2013-04-26 | 219 | 219 | 212 | 214 | 191,000 | 428 |
| 2013-04-25 | 217 | 219 | 216 | 218 | 144,000 | 436 |
| 2013-04-24 | 214 | 216 | 213 | 216 | 208,000 | 432 |
| 2013-04-23 | 212 | 214 | 211 | 211 | 83,000 | 422 |
| 2013-04-22 | 212 | 215 | 210 | 211 | 246,000 | 422 |
| 2013-04-19 | 214 | 214 | 208 | 210 | 101,000 | 420 |
| 2013-04-18 | 211 | 214 | 211 | 211 | 60,000 | 422 |
| 2013-04-17 | 213 | 215 | 210 | 213 | 136,000 | 426 |
| 2013-04-16 | 212 | 213 | 208 | 209 | 113,000 | 418 |
| 2013-04-15 | 211 | 215 | 209 | 213 | 156,000 | 426 |
| 2013-04-12 | 215 | 217 | 210 | 211 | 274,000 | 422 |
| 2013-04-11 | 220 | 220 | 215 | 215 | 176,000 | 430 |
| 2013-04-10 | 222 | 224 | 216 | 218 | 254,000 | 436 |
| 2013-04-09 | 219 | 231 | 215 | 221 | 1,864,000 | 442 |
| 2013-04-08 | 209 | 217 | 203 | 216 | 365,000 | 432 |
| 2013-04-05 | 204 | 206 | 202 | 205 | 173,000 | 410 |
| 2013-04-04 | 193 | 199 | 192 | 199 | 158,000 | 398 |
| 2013-04-03 | 196 | 200 | 195 | 199 | 74,000 | 398 |
| 2013-04-02 | 194 | 197 | 191 | 192 | 164,000 | 384 |
| 2013-04-01 | 199 | 200 | 195 | 195 | 124,000 | 390 |
| 2013-03-29 | 203 | 204 | 198 | 200 | 226,000 | 400 |
| 2013-03-28 | 209 | 209 | 204 | 206 | 55,000 | 412 |
| 2013-03-27 | 211 | 212 | 209 | 209 | 81,000 | 418 |
| 2013-03-26 | 212 | 212 | 200 | 207 | 185,000 | 414 |
| 2013-03-25 | 217 | 217 | 213 | 213 | 96,000 | 426 |
| 2013-03-22 | 218 | 219 | 215 | 215 | 70,000 | 430 |
| 2013-03-21 | 220 | 221 | 218 | 221 | 205,000 | 442 |
| 2013-03-19 | 220 | 221 | 216 | 217 | 222,000 | 434 |
| 2013-03-18 | 213 | 219 | 212 | 217 | 428,000 | 434 |
| 2013-03-15 | 214 | 215 | 210 | 212 | 228,000 | 424 |
| 2013-03-14 | 212 | 215 | 211 | 214 | 98,000 | 428 |
| 2013-03-13 | 213 | 216 | 211 | 213 | 168,000 | 426 |
| 2013-03-12 | 222 | 222 | 213 | 213 | 405,000 | 426 |
| 2013-03-11 | 223 | 224 | 220 | 223 | 453,000 | 446 |
| 2013-03-08 | 203 | 233 | 203 | 220 | 2,260,000 | 440 |
| 2013-03-07 | 207 | 208 | 203 | 203 | 76,000 | 406 |
| 2013-03-06 | 205 | 207 | 204 | 207 | 104,000 | 414 |
| 2013-03-05 | 207 | 208 | 203 | 204 | 74,000 | 408 |
| 2013-03-04 | 205 | 208 | 204 | 207 | 165,000 | 414 |
| 2013-03-01 | 205 | 206 | 203 | 205 | 51,000 | 410 |
| 2013-02-28 | 204 | 208 | 204 | 206 | 115,000 | 412 |
| 2013-02-27 | 201 | 203 | 200 | 202 | 43,000 | 404 |
| 2013-02-26 | 201 | 204 | 200 | 201 | 55,000 | 402 |
| 2013-02-25 | 205 | 206 | 203 | 205 | 72,000 | 410 |
| 2013-02-22 | 202 | 203 | 199 | 201 | 68,000 | 402 |
| 2013-02-21 | 206 | 206 | 201 | 202 | 88,000 | 404 |
| 2013-02-20 | 210 | 211 | 204 | 206 | 98,000 | 412 |
| 2013-02-19 | 203 | 210 | 203 | 207 | 94,000 | 414 |
| 2013-02-18 | 200 | 206 | 199 | 206 | 97,000 | 412 |
| 2013-02-15 | 198 | 202 | 193 | 196 | 192,000 | 392 |
| 2013-02-14 | 207 | 207 | 202 | 202 | 115,000 | 404 |
| 2013-02-13 | 214 | 214 | 211 | 211 | 89,000 | 422 |
| 2013-02-12 | 217 | 221 | 214 | 214 | 258,000 | 428 |
| 2013-02-08 | 219 | 219 | 214 | 214 | 184,000 | 428 |
| 2013-02-07 | 217 | 222 | 215 | 218 | 300,000 | 436 |
| 2013-02-06 | 215 | 219 | 212 | 217 | 233,000 | 434 |
| 2013-02-05 | 219 | 219 | 211 | 211 | 198,000 | 422 |
| 2013-02-04 | 218 | 222 | 217 | 221 | 217,000 | 442 |
| 2013-02-01 | 214 | 217 | 213 | 216 | 160,000 | 432 |
| 2013-01-31 | 207 | 213 | 205 | 212 | 200,000 | 424 |
| 2013-01-30 | 206 | 207 | 204 | 206 | 91,000 | 412 |
| 2013-01-29 | 204 | 206 | 202 | 204 | 62,000 | 408 |
| 2013-01-28 | 202 | 204 | 199 | 202 | 106,000 | 404 |
| 2013-01-25 | 198 | 200 | 197 | 199 | 99,000 | 398 |
| 2013-01-24 | 193 | 197 | 192 | 196 | 77,000 | 392 |
| 2013-01-23 | 202 | 202 | 194 | 195 | 191,000 | 390 |
| 2013-01-22 | 205 | 205 | 201 | 203 | 75,000 | 406 |
| 2013-01-21 | 202 | 204 | 200 | 203 | 109,000 | 406 |
| 2013-01-18 | 198 | 202 | 198 | 202 | 111,000 | 404 |
| 2013-01-17 | 196 | 199 | 190 | 194 | 176,000 | 388 |
| 2013-01-16 | 204 | 204 | 196 | 198 | 91,000 | 396 |
| 2013-01-15 | 204 | 209 | 204 | 204 | 80,000 | 408 |
| 2013-01-11 | 209 | 210 | 201 | 203 | 116,000 | 406 |
| 2013-01-10 | 199 | 208 | 199 | 207 | 161,000 | 414 |
| 2013-01-09 | 193 | 200 | 192 | 198 | 140,000 | 396 |
| 2013-01-08 | 202 | 202 | 195 | 197 | 92,000 | 394 |
| 2013-01-07 | 200 | 202 | 199 | 202 | 88,000 | 404 |
| 2013-01-04 | 198 | 202 | 198 | 200 | 81,000 | 400 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
