5351 品川リフラクトリーズ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 273 | 274 | 269 | 271 | 107,000 | 542 |
| 2014-12-29 | 274 | 277 | 271 | 275 | 144,000 | 550 |
| 2014-12-26 | 269 | 275 | 267 | 273 | 119,000 | 546 |
| 2014-12-25 | 269 | 269 | 266 | 268 | 54,000 | 536 |
| 2014-12-24 | 272 | 272 | 268 | 269 | 92,000 | 538 |
| 2014-12-22 | 269 | 270 | 267 | 270 | 100,000 | 540 |
| 2014-12-19 | 271 | 271 | 265 | 268 | 144,000 | 536 |
| 2014-12-18 | 264 | 269 | 262 | 268 | 227,000 | 536 |
| 2014-12-17 | 254 | 259 | 254 | 257 | 195,000 | 514 |
| 2014-12-16 | 262 | 262 | 254 | 258 | 307,000 | 516 |
| 2014-12-15 | 269 | 270 | 265 | 265 | 136,000 | 530 |
| 2014-12-12 | 271 | 273 | 269 | 269 | 258,000 | 538 |
| 2014-12-11 | 264 | 273 | 262 | 272 | 224,000 | 544 |
| 2014-12-10 | 270 | 271 | 263 | 269 | 350,000 | 538 |
| 2014-12-09 | 276 | 282 | 272 | 276 | 361,000 | 552 |
| 2014-12-08 | 289 | 289 | 279 | 284 | 322,000 | 568 |
| 2014-12-05 | 289 | 290 | 281 | 289 | 479,000 | 578 |
| 2014-12-04 | 295 | 298 | 287 | 290 | 1,610,000 | 580 |
| 2014-12-03 | 265 | 284 | 265 | 281 | 1,495,000 | 562 |
| 2014-12-02 | 265 | 265 | 258 | 263 | 161,000 | 526 |
| 2014-12-01 | 265 | 265 | 261 | 263 | 95,000 | 526 |
| 2014-11-28 | 261 | 262 | 258 | 261 | 79,000 | 522 |
| 2014-11-27 | 262 | 265 | 259 | 260 | 176,000 | 520 |
| 2014-11-26 | 257 | 261 | 256 | 260 | 192,000 | 520 |
| 2014-11-25 | 259 | 260 | 255 | 257 | 253,000 | 514 |
| 2014-11-21 | 262 | 263 | 255 | 257 | 166,000 | 514 |
| 2014-11-20 | 268 | 268 | 263 | 263 | 102,000 | 526 |
| 2014-11-19 | 259 | 269 | 257 | 268 | 230,000 | 536 |
| 2014-11-18 | 254 | 259 | 254 | 258 | 103,000 | 516 |
| 2014-11-17 | 260 | 260 | 254 | 254 | 88,000 | 508 |
| 2014-11-14 | 261 | 262 | 256 | 260 | 154,000 | 520 |
| 2014-11-13 | 264 | 264 | 258 | 261 | 177,000 | 522 |
| 2014-11-12 | 268 | 269 | 263 | 264 | 159,000 | 528 |
| 2014-11-11 | 267 | 268 | 263 | 264 | 109,000 | 528 |
| 2014-11-10 | 263 | 270 | 260 | 267 | 65,000 | 534 |
| 2014-11-07 | 268 | 268 | 261 | 262 | 127,000 | 524 |
| 2014-11-06 | 267 | 272 | 262 | 266 | 178,000 | 532 |
| 2014-11-05 | 265 | 268 | 258 | 259 | 204,000 | 518 |
| 2014-11-04 | 280 | 280 | 265 | 265 | 406,000 | 530 |
| 2014-10-31 | 265 | 274 | 264 | 271 | 162,000 | 542 |
| 2014-10-30 | 268 | 270 | 261 | 264 | 98,000 | 528 |
| 2014-10-29 | 268 | 273 | 267 | 268 | 123,000 | 536 |
| 2014-10-28 | 267 | 267 | 262 | 264 | 33,000 | 528 |
| 2014-10-27 | 263 | 268 | 263 | 267 | 28,000 | 534 |
| 2014-10-24 | 268 | 269 | 257 | 262 | 69,000 | 524 |
| 2014-10-23 | 268 | 268 | 262 | 264 | 65,000 | 528 |
| 2014-10-22 | 254 | 267 | 254 | 266 | 169,000 | 532 |
| 2014-10-21 | 260 | 261 | 249 | 249 | 141,000 | 498 |
| 2014-10-20 | 255 | 260 | 252 | 256 | 108,000 | 512 |
| 2014-10-17 | 247 | 255 | 244 | 246 | 205,000 | 492 |
| 2014-10-16 | 249 | 253 | 243 | 243 | 196,000 | 486 |
| 2014-10-15 | 254 | 259 | 253 | 257 | 142,000 | 514 |
| 2014-10-14 | 249 | 262 | 248 | 256 | 215,000 | 512 |
| 2014-10-10 | 258 | 262 | 256 | 257 | 274,000 | 514 |
| 2014-10-09 | 278 | 279 | 264 | 266 | 288,000 | 532 |
| 2014-10-08 | 271 | 282 | 271 | 279 | 177,000 | 558 |
| 2014-10-07 | 287 | 289 | 280 | 280 | 141,000 | 560 |
| 2014-10-06 | 283 | 289 | 283 | 288 | 96,000 | 576 |
| 2014-10-03 | 272 | 283 | 272 | 282 | 152,000 | 564 |
| 2014-10-02 | 282 | 284 | 276 | 276 | 159,000 | 552 |
| 2014-10-01 | 294 | 294 | 288 | 290 | 141,000 | 580 |
| 2014-09-30 | 294 | 294 | 290 | 292 | 173,000 | 584 |
| 2014-09-29 | 297 | 302 | 295 | 298 | 230,000 | 596 |
| 2014-09-26 | 294 | 299 | 291 | 292 | 182,000 | 584 |
| 2014-09-25 | 299 | 302 | 296 | 300 | 216,000 | 600 |
| 2014-09-24 | 297 | 300 | 293 | 296 | 182,000 | 592 |
| 2014-09-22 | 302 | 302 | 297 | 298 | 79,000 | 596 |
| 2014-09-19 | 299 | 303 | 296 | 302 | 259,000 | 604 |
| 2014-09-18 | 293 | 300 | 293 | 297 | 278,000 | 594 |
| 2014-09-17 | 297 | 299 | 291 | 291 | 276,000 | 582 |
| 2014-09-16 | 295 | 300 | 293 | 298 | 256,000 | 596 |
| 2014-09-12 | 309 | 309 | 297 | 300 | 784,000 | 600 |
| 2014-09-11 | 310 | 320 | 305 | 310 | 1,635,000 | 620 |
| 2014-09-10 | 295 | 315 | 295 | 303 | 3,458,000 | 606 |
| 2014-09-09 | 287 | 291 | 285 | 287 | 438,000 | 574 |
| 2014-09-08 | 276 | 286 | 275 | 285 | 310,000 | 570 |
| 2014-09-05 | 281 | 281 | 275 | 276 | 217,000 | 552 |
| 2014-09-04 | 272 | 285 | 272 | 280 | 749,000 | 560 |
| 2014-09-03 | 276 | 278 | 270 | 272 | 226,000 | 544 |
| 2014-09-02 | 276 | 278 | 270 | 272 | 254,000 | 544 |
| 2014-09-01 | 270 | 279 | 267 | 276 | 448,000 | 552 |
| 2014-08-29 | 272 | 272 | 263 | 267 | 178,000 | 534 |
| 2014-08-28 | 277 | 278 | 268 | 274 | 369,000 | 548 |
| 2014-08-27 | 261 | 283 | 259 | 277 | 1,171,000 | 554 |
| 2014-08-26 | 261 | 262 | 258 | 261 | 164,000 | 522 |
| 2014-08-25 | 258 | 261 | 256 | 259 | 88,000 | 518 |
| 2014-08-22 | 256 | 258 | 255 | 257 | 70,000 | 514 |
| 2014-08-21 | 261 | 262 | 256 | 257 | 127,000 | 514 |
| 2014-08-20 | 264 | 264 | 259 | 261 | 227,000 | 522 |
| 2014-08-19 | 265 | 265 | 260 | 264 | 261,000 | 528 |
| 2014-08-18 | 252 | 265 | 252 | 265 | 255,000 | 530 |
| 2014-08-15 | 251 | 252 | 249 | 252 | 58,000 | 504 |
| 2014-08-14 | 250 | 251 | 248 | 251 | 138,000 | 502 |
| 2014-08-13 | 250 | 251 | 247 | 251 | 84,000 | 502 |
| 2014-08-12 | 248 | 252 | 247 | 252 | 121,000 | 504 |
| 2014-08-11 | 244 | 252 | 242 | 249 | 175,000 | 498 |
| 2014-08-08 | 247 | 248 | 241 | 242 | 247,000 | 484 |
| 2014-08-07 | 246 | 248 | 244 | 247 | 214,000 | 494 |
| 2014-08-06 | 258 | 260 | 245 | 245 | 526,000 | 490 |
| 2014-08-05 | 253 | 258 | 251 | 253 | 270,000 | 506 |
| 2014-08-04 | 252 | 255 | 250 | 251 | 157,000 | 502 |
| 2014-08-01 | 247 | 254 | 247 | 251 | 246,000 | 502 |
| 2014-07-31 | 251 | 253 | 248 | 248 | 158,000 | 496 |
| 2014-07-30 | 253 | 255 | 249 | 252 | 270,000 | 504 |
| 2014-07-29 | 260 | 260 | 254 | 256 | 247,000 | 512 |
| 2014-07-28 | 257 | 263 | 257 | 258 | 304,000 | 516 |
| 2014-07-25 | 255 | 265 | 250 | 264 | 499,000 | 528 |
| 2014-07-24 | 263 | 264 | 256 | 256 | 368,000 | 512 |
| 2014-07-23 | 271 | 279 | 260 | 263 | 1,511,000 | 526 |
| 2014-07-22 | 247 | 313 | 244 | 270 | 8,686,000 | 540 |
| 2014-07-18 | 240 | 242 | 231 | 240 | 275,000 | 480 |
| 2014-07-17 | 245 | 248 | 242 | 246 | 547,000 | 492 |
| 2014-07-16 | 240 | 243 | 238 | 240 | 168,000 | 480 |
| 2014-07-15 | 248 | 249 | 236 | 237 | 502,000 | 474 |
| 2014-07-14 | 232 | 237 | 232 | 235 | 151,000 | 470 |
| 2014-07-11 | 225 | 229 | 224 | 228 | 108,000 | 456 |
| 2014-07-10 | 235 | 235 | 226 | 226 | 103,000 | 452 |
| 2014-07-09 | 237 | 238 | 231 | 232 | 119,000 | 464 |
| 2014-07-08 | 238 | 242 | 236 | 241 | 176,000 | 482 |
| 2014-07-07 | 235 | 244 | 235 | 242 | 460,000 | 484 |
| 2014-07-04 | 234 | 234 | 230 | 232 | 54,000 | 464 |
| 2014-07-03 | 231 | 232 | 229 | 232 | 33,000 | 464 |
| 2014-07-02 | 231 | 233 | 231 | 231 | 123,000 | 462 |
| 2014-07-01 | 230 | 232 | 228 | 230 | 97,000 | 460 |
| 2014-06-30 | 223 | 230 | 223 | 230 | 47,000 | 460 |
| 2014-06-27 | 224 | 225 | 222 | 222 | 38,000 | 444 |
| 2014-06-26 | 225 | 227 | 224 | 224 | 43,000 | 448 |
| 2014-06-25 | 228 | 230 | 226 | 226 | 39,000 | 452 |
| 2014-06-24 | 229 | 231 | 225 | 231 | 154,000 | 462 |
| 2014-06-23 | 232 | 234 | 227 | 231 | 68,000 | 462 |
| 2014-06-20 | 232 | 233 | 228 | 230 | 146,000 | 460 |
| 2014-06-19 | 231 | 233 | 230 | 232 | 132,000 | 464 |
| 2014-06-18 | 228 | 233 | 228 | 231 | 211,000 | 462 |
| 2014-06-17 | 228 | 228 | 225 | 227 | 272,000 | 454 |
| 2014-06-16 | 220 | 228 | 218 | 227 | 300,000 | 454 |
| 2014-06-13 | 212 | 218 | 211 | 216 | 189,000 | 432 |
| 2014-06-12 | 211 | 214 | 211 | 213 | 49,000 | 426 |
| 2014-06-11 | 211 | 215 | 211 | 214 | 64,000 | 428 |
| 2014-06-10 | 215 | 217 | 211 | 211 | 75,000 | 422 |
| 2014-06-09 | 216 | 218 | 215 | 215 | 30,000 | 430 |
| 2014-06-06 | 218 | 218 | 214 | 216 | 53,000 | 432 |
| 2014-06-05 | 219 | 219 | 214 | 217 | 67,000 | 434 |
| 2014-06-04 | 218 | 219 | 217 | 218 | 69,000 | 436 |
| 2014-06-03 | 218 | 218 | 214 | 215 | 126,000 | 430 |
| 2014-06-02 | 218 | 218 | 216 | 217 | 121,000 | 434 |
| 2014-05-30 | 212 | 220 | 212 | 217 | 382,000 | 434 |
| 2014-05-29 | 208 | 210 | 208 | 209 | 57,000 | 418 |
| 2014-05-28 | 209 | 210 | 208 | 208 | 51,000 | 416 |
| 2014-05-27 | 206 | 211 | 206 | 208 | 131,000 | 416 |
| 2014-05-26 | 208 | 208 | 206 | 208 | 72,000 | 416 |
| 2014-05-23 | 206 | 208 | 205 | 208 | 96,000 | 416 |
| 2014-05-22 | 205 | 207 | 204 | 205 | 152,000 | 410 |
| 2014-05-21 | 201 | 206 | 201 | 205 | 97,000 | 410 |
| 2014-05-20 | 203 | 203 | 202 | 202 | 66,000 | 404 |
| 2014-05-19 | 203 | 203 | 202 | 202 | 43,000 | 404 |
| 2014-05-16 | 203 | 203 | 200 | 202 | 140,000 | 404 |
| 2014-05-15 | 203 | 206 | 203 | 203 | 59,000 | 406 |
| 2014-05-14 | 206 | 206 | 204 | 206 | 55,000 | 412 |
| 2014-05-13 | 204 | 206 | 203 | 206 | 59,000 | 412 |
| 2014-05-12 | 204 | 204 | 202 | 202 | 62,000 | 404 |
| 2014-05-09 | 199 | 204 | 199 | 204 | 122,000 | 408 |
| 2014-05-08 | 199 | 200 | 198 | 199 | 86,000 | 398 |
| 2014-05-07 | 202 | 202 | 198 | 199 | 190,000 | 398 |
| 2014-05-02 | 205 | 205 | 203 | 204 | 22,000 | 408 |
| 2014-05-01 | 204 | 205 | 202 | 205 | 66,000 | 410 |
| 2014-04-30 | 204 | 204 | 202 | 203 | 44,000 | 406 |
| 2014-04-28 | 202 | 203 | 200 | 202 | 118,000 | 404 |
| 2014-04-25 | 206 | 207 | 205 | 207 | 36,000 | 414 |
| 2014-04-24 | 208 | 208 | 205 | 206 | 40,000 | 412 |
| 2014-04-23 | 207 | 208 | 206 | 207 | 21,000 | 414 |
| 2014-04-22 | 208 | 210 | 206 | 206 | 39,000 | 412 |
| 2014-04-21 | 210 | 210 | 206 | 207 | 53,000 | 414 |
| 2014-04-18 | 210 | 210 | 206 | 209 | 48,000 | 418 |
| 2014-04-17 | 210 | 210 | 206 | 208 | 48,000 | 416 |
| 2014-04-16 | 205 | 210 | 204 | 210 | 96,000 | 420 |
| 2014-04-15 | 202 | 204 | 200 | 202 | 58,000 | 404 |
| 2014-04-14 | 200 | 203 | 200 | 200 | 35,000 | 400 |
| 2014-04-11 | 199 | 202 | 198 | 200 | 91,000 | 400 |
| 2014-04-10 | 205 | 206 | 202 | 203 | 58,000 | 406 |
| 2014-04-09 | 204 | 206 | 201 | 203 | 113,000 | 406 |
| 2014-04-08 | 208 | 208 | 204 | 205 | 132,000 | 410 |
| 2014-04-07 | 209 | 211 | 207 | 210 | 118,000 | 420 |
| 2014-04-04 | 211 | 212 | 209 | 209 | 93,000 | 418 |
| 2014-04-03 | 214 | 214 | 210 | 211 | 113,000 | 422 |
| 2014-04-02 | 211 | 215 | 210 | 211 | 136,000 | 422 |
| 2014-04-01 | 209 | 210 | 207 | 210 | 66,000 | 420 |
| 2014-03-31 | 209 | 210 | 206 | 209 | 135,000 | 418 |
| 2014-03-28 | 202 | 206 | 199 | 205 | 184,000 | 410 |
| 2014-03-27 | 202 | 204 | 199 | 204 | 199,000 | 408 |
| 2014-03-26 | 204 | 205 | 202 | 204 | 255,000 | 408 |
| 2014-03-25 | 205 | 205 | 203 | 204 | 115,000 | 408 |
| 2014-03-24 | 203 | 207 | 202 | 204 | 250,000 | 408 |
| 2014-03-20 | 211 | 212 | 204 | 204 | 162,000 | 408 |
| 2014-03-19 | 210 | 215 | 210 | 212 | 64,000 | 424 |
| 2014-03-18 | 213 | 214 | 210 | 211 | 84,000 | 422 |
| 2014-03-17 | 214 | 215 | 209 | 210 | 89,000 | 420 |
| 2014-03-14 | 217 | 219 | 214 | 214 | 228,000 | 428 |
| 2014-03-13 | 220 | 224 | 219 | 222 | 84,000 | 444 |
| 2014-03-12 | 222 | 224 | 220 | 220 | 68,000 | 440 |
| 2014-03-11 | 227 | 227 | 223 | 224 | 148,000 | 448 |
| 2014-03-10 | 225 | 225 | 224 | 224 | 24,000 | 448 |
| 2014-03-07 | 227 | 228 | 224 | 225 | 102,000 | 450 |
| 2014-03-06 | 228 | 228 | 223 | 226 | 75,000 | 452 |
| 2014-03-05 | 227 | 228 | 225 | 226 | 51,000 | 452 |
| 2014-03-04 | 221 | 228 | 221 | 227 | 87,000 | 454 |
| 2014-03-03 | 223 | 223 | 218 | 222 | 86,000 | 444 |
| 2014-02-28 | 235 | 235 | 224 | 225 | 76,000 | 450 |
| 2014-02-27 | 231 | 232 | 229 | 230 | 25,000 | 460 |
| 2014-02-26 | 232 | 235 | 230 | 231 | 81,000 | 462 |
| 2014-02-25 | 225 | 237 | 225 | 235 | 287,000 | 470 |
| 2014-02-24 | 224 | 232 | 223 | 224 | 275,000 | 448 |
| 2014-02-21 | 220 | 222 | 217 | 221 | 70,000 | 442 |
| 2014-02-20 | 220 | 222 | 215 | 215 | 58,000 | 430 |
| 2014-02-19 | 221 | 222 | 218 | 220 | 37,000 | 440 |
| 2014-02-18 | 217 | 222 | 216 | 222 | 86,000 | 444 |
| 2014-02-17 | 218 | 219 | 214 | 218 | 62,000 | 436 |
| 2014-02-14 | 221 | 222 | 215 | 217 | 176,000 | 434 |
| 2014-02-13 | 223 | 224 | 218 | 220 | 172,000 | 440 |
| 2014-02-12 | 224 | 225 | 219 | 222 | 205,000 | 444 |
| 2014-02-10 | 220 | 222 | 219 | 221 | 86,000 | 442 |
| 2014-02-07 | 215 | 220 | 214 | 217 | 155,000 | 434 |
| 2014-02-06 | 215 | 215 | 208 | 212 | 177,000 | 424 |
| 2014-02-05 | 211 | 214 | 206 | 212 | 269,000 | 424 |
| 2014-02-04 | 207 | 212 | 206 | 206 | 326,000 | 412 |
| 2014-02-03 | 221 | 222 | 218 | 219 | 182,000 | 438 |
| 2014-01-31 | 229 | 230 | 222 | 224 | 245,000 | 448 |
| 2014-01-30 | 231 | 231 | 227 | 229 | 212,000 | 458 |
| 2014-01-29 | 235 | 236 | 232 | 234 | 83,000 | 468 |
| 2014-01-28 | 231 | 237 | 230 | 231 | 170,000 | 462 |
| 2014-01-27 | 233 | 235 | 231 | 231 | 227,000 | 462 |
| 2014-01-24 | 242 | 246 | 240 | 242 | 405,000 | 484 |
| 2014-01-23 | 245 | 264 | 244 | 246 | 2,263,000 | 492 |
| 2014-01-22 | 239 | 240 | 235 | 238 | 109,000 | 476 |
| 2014-01-21 | 240 | 240 | 237 | 238 | 183,000 | 476 |
| 2014-01-20 | 240 | 246 | 236 | 239 | 478,000 | 478 |
| 2014-01-17 | 230 | 234 | 230 | 233 | 187,000 | 466 |
| 2014-01-16 | 230 | 233 | 228 | 231 | 204,000 | 462 |
| 2014-01-15 | 228 | 230 | 228 | 229 | 81,000 | 458 |
| 2014-01-14 | 224 | 230 | 224 | 226 | 148,000 | 452 |
| 2014-01-10 | 231 | 232 | 227 | 230 | 128,000 | 460 |
| 2014-01-09 | 234 | 234 | 228 | 231 | 116,000 | 462 |
| 2014-01-08 | 228 | 232 | 225 | 232 | 203,000 | 464 |
| 2014-01-07 | 229 | 230 | 227 | 227 | 154,000 | 454 |
| 2014-01-06 | 221 | 228 | 221 | 227 | 201,000 | 454 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
