5351 品川リフラクトリーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 252 | 254 | 251 | 254 | 31,000 | 508 |
| 2015-12-29 | 251 | 252 | 250 | 251 | 19,000 | 502 |
| 2015-12-28 | 244 | 250 | 244 | 250 | 40,000 | 500 |
| 2015-12-25 | 246 | 248 | 244 | 245 | 134,000 | 490 |
| 2015-12-24 | 250 | 251 | 248 | 249 | 71,000 | 498 |
| 2015-12-22 | 250 | 254 | 249 | 249 | 92,000 | 498 |
| 2015-12-21 | 256 | 256 | 250 | 250 | 172,000 | 500 |
| 2015-12-18 | 257 | 257 | 255 | 256 | 66,000 | 512 |
| 2015-12-17 | 258 | 258 | 253 | 257 | 83,000 | 514 |
| 2015-12-16 | 255 | 256 | 254 | 255 | 70,000 | 510 |
| 2015-12-15 | 254 | 254 | 251 | 251 | 49,000 | 502 |
| 2015-12-14 | 253 | 254 | 250 | 252 | 136,000 | 504 |
| 2015-12-11 | 248 | 252 | 248 | 251 | 187,000 | 502 |
| 2015-12-10 | 252 | 258 | 251 | 251 | 94,000 | 502 |
| 2015-12-09 | 259 | 259 | 250 | 254 | 189,000 | 508 |
| 2015-12-08 | 261 | 262 | 258 | 258 | 65,000 | 516 |
| 2015-12-07 | 266 | 267 | 258 | 261 | 116,000 | 522 |
| 2015-12-04 | 260 | 264 | 260 | 263 | 78,000 | 526 |
| 2015-12-03 | 262 | 265 | 261 | 264 | 79,000 | 528 |
| 2015-12-02 | 268 | 269 | 261 | 264 | 167,000 | 528 |
| 2015-12-01 | 268 | 271 | 268 | 268 | 44,000 | 536 |
| 2015-11-30 | 270 | 270 | 269 | 270 | 26,000 | 540 |
| 2015-11-27 | 270 | 270 | 268 | 268 | 23,000 | 536 |
| 2015-11-26 | 268 | 272 | 267 | 270 | 82,000 | 540 |
| 2015-11-25 | 267 | 268 | 266 | 266 | 32,000 | 532 |
| 2015-11-24 | 268 | 270 | 265 | 269 | 89,000 | 538 |
| 2015-11-20 | 269 | 272 | 268 | 269 | 35,000 | 538 |
| 2015-11-19 | 274 | 274 | 266 | 271 | 96,000 | 542 |
| 2015-11-18 | 272 | 274 | 269 | 271 | 58,000 | 542 |
| 2015-11-17 | 274 | 277 | 270 | 271 | 92,000 | 542 |
| 2015-11-16 | 263 | 273 | 263 | 271 | 71,000 | 542 |
| 2015-11-13 | 271 | 271 | 270 | 271 | 26,000 | 542 |
| 2015-11-12 | 271 | 273 | 269 | 272 | 68,000 | 544 |
| 2015-11-11 | 267 | 273 | 267 | 270 | 59,000 | 540 |
| 2015-11-10 | 265 | 275 | 263 | 269 | 73,000 | 538 |
| 2015-11-09 | 264 | 267 | 263 | 265 | 90,000 | 530 |
| 2015-11-06 | 269 | 269 | 258 | 262 | 135,000 | 524 |
| 2015-11-05 | 270 | 278 | 270 | 275 | 67,000 | 550 |
| 2015-11-04 | 278 | 279 | 275 | 275 | 45,000 | 550 |
| 2015-11-02 | 273 | 279 | 273 | 274 | 141,000 | 548 |
| 2015-10-30 | 271 | 274 | 271 | 272 | 45,000 | 544 |
| 2015-10-29 | 275 | 275 | 271 | 271 | 67,000 | 542 |
| 2015-10-28 | 274 | 275 | 273 | 275 | 17,000 | 550 |
| 2015-10-27 | 280 | 280 | 276 | 276 | 42,000 | 552 |
| 2015-10-26 | 279 | 282 | 277 | 282 | 65,000 | 564 |
| 2015-10-23 | 278 | 281 | 276 | 279 | 75,000 | 558 |
| 2015-10-22 | 271 | 279 | 271 | 275 | 78,000 | 550 |
| 2015-10-21 | 267 | 275 | 266 | 274 | 55,000 | 548 |
| 2015-10-20 | 268 | 268 | 263 | 266 | 31,000 | 532 |
| 2015-10-19 | 265 | 268 | 263 | 265 | 46,000 | 530 |
| 2015-10-16 | 272 | 272 | 267 | 268 | 40,000 | 536 |
| 2015-10-15 | 266 | 271 | 266 | 270 | 33,000 | 540 |
| 2015-10-14 | 273 | 273 | 268 | 269 | 77,000 | 538 |
| 2015-10-13 | 266 | 275 | 265 | 274 | 68,000 | 548 |
| 2015-10-09 | 268 | 271 | 264 | 270 | 83,000 | 540 |
| 2015-10-08 | 264 | 267 | 263 | 267 | 68,000 | 534 |
| 2015-10-07 | 259 | 267 | 259 | 266 | 88,000 | 532 |
| 2015-10-06 | 254 | 261 | 254 | 260 | 101,000 | 520 |
| 2015-10-05 | 256 | 256 | 250 | 253 | 40,000 | 506 |
| 2015-10-02 | 246 | 253 | 246 | 251 | 46,000 | 502 |
| 2015-10-01 | 247 | 250 | 245 | 249 | 91,000 | 498 |
| 2015-09-30 | 249 | 250 | 248 | 248 | 37,000 | 496 |
| 2015-09-29 | 250 | 251 | 244 | 248 | 110,000 | 496 |
| 2015-09-28 | 251 | 254 | 249 | 254 | 56,000 | 508 |
| 2015-09-25 | 249 | 254 | 249 | 254 | 69,000 | 508 |
| 2015-09-24 | 256 | 256 | 250 | 251 | 78,000 | 502 |
| 2015-09-18 | 256 | 256 | 253 | 255 | 58,000 | 510 |
| 2015-09-17 | 256 | 258 | 255 | 258 | 41,000 | 516 |
| 2015-09-16 | 257 | 258 | 255 | 257 | 37,000 | 514 |
| 2015-09-15 | 258 | 259 | 256 | 256 | 34,000 | 512 |
| 2015-09-14 | 261 | 262 | 259 | 259 | 43,000 | 518 |
| 2015-09-11 | 263 | 263 | 257 | 261 | 181,000 | 522 |
| 2015-09-10 | 255 | 255 | 252 | 255 | 25,000 | 510 |
| 2015-09-09 | 247 | 264 | 247 | 261 | 128,000 | 522 |
| 2015-09-08 | 247 | 248 | 245 | 245 | 27,000 | 490 |
| 2015-09-07 | 246 | 248 | 245 | 247 | 55,000 | 494 |
| 2015-09-04 | 253 | 253 | 245 | 248 | 155,000 | 496 |
| 2015-09-03 | 251 | 256 | 251 | 253 | 106,000 | 506 |
| 2015-09-02 | 250 | 254 | 250 | 250 | 185,000 | 500 |
| 2015-09-01 | 256 | 258 | 251 | 251 | 118,000 | 502 |
| 2015-08-31 | 261 | 262 | 259 | 260 | 72,000 | 520 |
| 2015-08-28 | 259 | 267 | 259 | 264 | 135,000 | 528 |
| 2015-08-27 | 259 | 261 | 255 | 255 | 89,000 | 510 |
| 2015-08-26 | 256 | 263 | 255 | 257 | 187,000 | 514 |
| 2015-08-25 | 252 | 266 | 251 | 255 | 174,000 | 510 |
| 2015-08-24 | 263 | 270 | 260 | 260 | 227,000 | 520 |
| 2015-08-21 | 265 | 272 | 265 | 268 | 134,000 | 536 |
| 2015-08-20 | 280 | 280 | 273 | 274 | 113,000 | 548 |
| 2015-08-19 | 280 | 282 | 278 | 278 | 66,000 | 556 |
| 2015-08-18 | 283 | 283 | 281 | 281 | 56,000 | 562 |
| 2015-08-17 | 285 | 286 | 280 | 282 | 64,000 | 564 |
| 2015-08-14 | 288 | 288 | 283 | 285 | 30,000 | 570 |
| 2015-08-13 | 285 | 289 | 283 | 286 | 216,000 | 572 |
| 2015-08-12 | 291 | 294 | 286 | 288 | 121,000 | 576 |
| 2015-08-11 | 293 | 297 | 293 | 295 | 65,000 | 590 |
| 2015-08-10 | 296 | 297 | 292 | 295 | 83,000 | 590 |
| 2015-08-07 | 293 | 296 | 291 | 295 | 85,000 | 590 |
| 2015-08-06 | 290 | 296 | 290 | 295 | 106,000 | 590 |
| 2015-08-05 | 290 | 294 | 286 | 290 | 168,000 | 580 |
| 2015-08-04 | 295 | 299 | 295 | 298 | 136,000 | 596 |
| 2015-08-03 | 294 | 299 | 291 | 298 | 203,000 | 596 |
| 2015-07-31 | 288 | 292 | 287 | 290 | 83,000 | 580 |
| 2015-07-30 | 288 | 289 | 285 | 289 | 142,000 | 578 |
| 2015-07-29 | 289 | 289 | 284 | 285 | 68,000 | 570 |
| 2015-07-28 | 288 | 289 | 284 | 285 | 125,000 | 570 |
| 2015-07-27 | 292 | 292 | 287 | 288 | 102,000 | 576 |
| 2015-07-24 | 283 | 292 | 282 | 290 | 302,000 | 580 |
| 2015-07-23 | 285 | 285 | 280 | 285 | 122,000 | 570 |
| 2015-07-22 | 284 | 285 | 280 | 280 | 129,000 | 560 |
| 2015-07-21 | 290 | 290 | 284 | 284 | 110,000 | 568 |
| 2015-07-17 | 288 | 290 | 287 | 288 | 79,000 | 576 |
| 2015-07-16 | 286 | 288 | 283 | 288 | 81,000 | 576 |
| 2015-07-15 | 288 | 288 | 282 | 286 | 82,000 | 572 |
| 2015-07-14 | 287 | 289 | 286 | 288 | 87,000 | 576 |
| 2015-07-13 | 282 | 284 | 281 | 283 | 74,000 | 566 |
| 2015-07-10 | 289 | 289 | 281 | 281 | 87,000 | 562 |
| 2015-07-09 | 285 | 292 | 278 | 287 | 253,000 | 574 |
| 2015-07-08 | 290 | 300 | 286 | 287 | 250,000 | 574 |
| 2015-07-07 | 289 | 294 | 287 | 292 | 76,000 | 584 |
| 2015-07-06 | 288 | 290 | 286 | 286 | 117,000 | 572 |
| 2015-07-03 | 292 | 292 | 290 | 291 | 34,000 | 582 |
| 2015-07-02 | 295 | 295 | 290 | 292 | 39,000 | 584 |
| 2015-07-01 | 292 | 294 | 290 | 293 | 45,000 | 586 |
| 2015-06-30 | 288 | 291 | 288 | 291 | 78,000 | 582 |
| 2015-06-29 | 289 | 291 | 288 | 288 | 87,000 | 576 |
| 2015-06-26 | 296 | 297 | 294 | 296 | 38,000 | 592 |
| 2015-06-25 | 299 | 300 | 296 | 296 | 67,000 | 592 |
| 2015-06-24 | 299 | 300 | 296 | 300 | 133,000 | 600 |
| 2015-06-23 | 297 | 298 | 294 | 297 | 105,000 | 594 |
| 2015-06-22 | 294 | 299 | 292 | 298 | 80,000 | 596 |
| 2015-06-19 | 292 | 295 | 291 | 294 | 85,000 | 588 |
| 2015-06-18 | 293 | 294 | 290 | 290 | 80,000 | 580 |
| 2015-06-17 | 294 | 294 | 290 | 292 | 169,000 | 584 |
| 2015-06-16 | 298 | 299 | 294 | 295 | 186,000 | 590 |
| 2015-06-15 | 305 | 306 | 300 | 300 | 104,000 | 600 |
| 2015-06-12 | 298 | 308 | 297 | 307 | 397,000 | 614 |
| 2015-06-11 | 294 | 299 | 293 | 296 | 137,000 | 592 |
| 2015-06-10 | 291 | 295 | 291 | 293 | 116,000 | 586 |
| 2015-06-09 | 294 | 295 | 291 | 291 | 98,000 | 582 |
| 2015-06-08 | 292 | 296 | 291 | 293 | 122,000 | 586 |
| 2015-06-05 | 294 | 296 | 290 | 291 | 144,000 | 582 |
| 2015-06-04 | 297 | 297 | 293 | 293 | 171,000 | 586 |
| 2015-06-03 | 293 | 295 | 292 | 295 | 74,000 | 590 |
| 2015-06-02 | 296 | 296 | 292 | 292 | 134,000 | 584 |
| 2015-06-01 | 296 | 296 | 295 | 296 | 67,000 | 592 |
| 2015-05-29 | 294 | 294 | 292 | 294 | 43,000 | 588 |
| 2015-05-28 | 293 | 296 | 292 | 292 | 167,000 | 584 |
| 2015-05-27 | 291 | 293 | 289 | 292 | 205,000 | 584 |
| 2015-05-26 | 291 | 293 | 289 | 290 | 221,000 | 580 |
| 2015-05-25 | 296 | 296 | 288 | 289 | 200,000 | 578 |
| 2015-05-22 | 291 | 295 | 291 | 291 | 87,000 | 582 |
| 2015-05-21 | 298 | 299 | 291 | 292 | 151,000 | 584 |
| 2015-05-20 | 300 | 301 | 296 | 297 | 123,000 | 594 |
| 2015-05-19 | 292 | 300 | 292 | 297 | 114,000 | 594 |
| 2015-05-18 | 293 | 295 | 290 | 293 | 174,000 | 586 |
| 2015-05-15 | 293 | 295 | 291 | 294 | 141,000 | 588 |
| 2015-05-14 | 301 | 301 | 292 | 293 | 149,000 | 586 |
| 2015-05-13 | 298 | 302 | 296 | 297 | 140,000 | 594 |
| 2015-05-12 | 306 | 306 | 296 | 297 | 186,000 | 594 |
| 2015-05-11 | 314 | 314 | 304 | 304 | 235,000 | 608 |
| 2015-05-08 | 319 | 322 | 319 | 319 | 64,000 | 638 |
| 2015-05-07 | 319 | 320 | 317 | 319 | 48,000 | 638 |
| 2015-05-01 | 316 | 317 | 309 | 316 | 223,000 | 632 |
| 2015-04-30 | 319 | 322 | 316 | 321 | 157,000 | 642 |
| 2015-04-28 | 319 | 323 | 317 | 319 | 122,000 | 638 |
| 2015-04-27 | 323 | 326 | 317 | 317 | 172,000 | 634 |
| 2015-04-24 | 327 | 329 | 325 | 327 | 155,000 | 654 |
| 2015-04-23 | 320 | 333 | 319 | 328 | 711,000 | 656 |
| 2015-04-22 | 313 | 318 | 312 | 318 | 399,000 | 636 |
| 2015-04-21 | 314 | 314 | 311 | 314 | 138,000 | 628 |
| 2015-04-20 | 313 | 315 | 306 | 312 | 126,000 | 624 |
| 2015-04-17 | 313 | 314 | 310 | 312 | 119,000 | 624 |
| 2015-04-16 | 310 | 314 | 304 | 313 | 179,000 | 626 |
| 2015-04-15 | 308 | 308 | 306 | 307 | 34,000 | 614 |
| 2015-04-14 | 306 | 308 | 305 | 307 | 120,000 | 614 |
| 2015-04-13 | 304 | 312 | 302 | 303 | 152,000 | 606 |
| 2015-04-10 | 305 | 308 | 299 | 302 | 205,000 | 604 |
| 2015-04-09 | 298 | 302 | 296 | 299 | 121,000 | 598 |
| 2015-04-08 | 291 | 297 | 291 | 296 | 65,000 | 592 |
| 2015-04-07 | 288 | 297 | 288 | 291 | 72,000 | 582 |
| 2015-04-06 | 288 | 291 | 285 | 289 | 106,000 | 578 |
| 2015-04-03 | 293 | 295 | 286 | 289 | 58,000 | 578 |
| 2015-04-02 | 291 | 294 | 287 | 291 | 93,000 | 582 |
| 2015-04-01 | 296 | 296 | 288 | 289 | 84,000 | 578 |
| 2015-03-31 | 294 | 297 | 292 | 292 | 70,000 | 584 |
| 2015-03-30 | 295 | 295 | 289 | 291 | 105,000 | 582 |
| 2015-03-27 | 300 | 307 | 289 | 295 | 426,000 | 590 |
| 2015-03-26 | 304 | 309 | 303 | 304 | 171,000 | 608 |
| 2015-03-25 | 315 | 315 | 307 | 309 | 124,000 | 618 |
| 2015-03-24 | 314 | 317 | 311 | 315 | 241,000 | 630 |
| 2015-03-23 | 315 | 317 | 310 | 314 | 368,000 | 628 |
| 2015-03-20 | 298 | 317 | 295 | 313 | 1,025,000 | 626 |
| 2015-03-19 | 294 | 297 | 291 | 296 | 77,000 | 592 |
| 2015-03-18 | 296 | 297 | 291 | 294 | 54,000 | 588 |
| 2015-03-17 | 296 | 299 | 296 | 298 | 92,000 | 596 |
| 2015-03-16 | 293 | 295 | 293 | 294 | 64,000 | 588 |
| 2015-03-13 | 296 | 296 | 293 | 293 | 160,000 | 586 |
| 2015-03-12 | 291 | 293 | 291 | 293 | 49,000 | 586 |
| 2015-03-11 | 285 | 292 | 285 | 289 | 124,000 | 578 |
| 2015-03-10 | 291 | 291 | 289 | 289 | 51,000 | 578 |
| 2015-03-09 | 294 | 296 | 289 | 292 | 92,000 | 584 |
| 2015-03-06 | 296 | 296 | 293 | 295 | 74,000 | 590 |
| 2015-03-05 | 293 | 297 | 293 | 294 | 125,000 | 588 |
| 2015-03-04 | 301 | 302 | 293 | 299 | 292,000 | 598 |
| 2015-03-03 | 297 | 303 | 292 | 301 | 296,000 | 602 |
| 2015-03-02 | 293 | 298 | 293 | 297 | 108,000 | 594 |
| 2015-02-27 | 298 | 298 | 294 | 296 | 148,000 | 592 |
| 2015-02-26 | 295 | 300 | 290 | 299 | 269,000 | 598 |
| 2015-02-25 | 295 | 297 | 293 | 296 | 139,000 | 592 |
| 2015-02-24 | 292 | 297 | 288 | 295 | 251,000 | 590 |
| 2015-02-23 | 288 | 294 | 287 | 292 | 284,000 | 584 |
| 2015-02-20 | 287 | 289 | 283 | 287 | 202,000 | 574 |
| 2015-02-19 | 283 | 287 | 281 | 287 | 359,000 | 574 |
| 2015-02-18 | 271 | 283 | 270 | 279 | 399,000 | 558 |
| 2015-02-17 | 262 | 271 | 262 | 270 | 204,000 | 540 |
| 2015-02-16 | 263 | 263 | 261 | 262 | 110,000 | 524 |
| 2015-02-13 | 263 | 264 | 260 | 260 | 172,000 | 520 |
| 2015-02-12 | 266 | 266 | 263 | 263 | 141,000 | 526 |
| 2015-02-10 | 268 | 269 | 265 | 265 | 68,000 | 530 |
| 2015-02-09 | 270 | 270 | 267 | 267 | 46,000 | 534 |
| 2015-02-06 | 270 | 270 | 267 | 267 | 59,000 | 534 |
| 2015-02-05 | 268 | 268 | 264 | 266 | 66,000 | 532 |
| 2015-02-04 | 266 | 269 | 266 | 266 | 128,000 | 532 |
| 2015-02-03 | 270 | 270 | 263 | 264 | 111,000 | 528 |
| 2015-02-02 | 267 | 272 | 266 | 266 | 185,000 | 532 |
| 2015-01-30 | 265 | 267 | 264 | 267 | 118,000 | 534 |
| 2015-01-29 | 263 | 264 | 261 | 261 | 57,000 | 522 |
| 2015-01-28 | 260 | 264 | 259 | 263 | 83,000 | 526 |
| 2015-01-27 | 260 | 261 | 258 | 261 | 73,000 | 522 |
| 2015-01-26 | 256 | 260 | 256 | 259 | 87,000 | 518 |
| 2015-01-23 | 257 | 257 | 253 | 254 | 147,000 | 508 |
| 2015-01-22 | 254 | 256 | 252 | 254 | 86,000 | 508 |
| 2015-01-21 | 256 | 257 | 250 | 252 | 123,000 | 504 |
| 2015-01-20 | 251 | 256 | 251 | 256 | 86,000 | 512 |
| 2015-01-19 | 254 | 254 | 251 | 253 | 73,000 | 506 |
| 2015-01-16 | 253 | 254 | 247 | 253 | 153,000 | 506 |
| 2015-01-15 | 254 | 259 | 253 | 259 | 120,000 | 518 |
| 2015-01-14 | 252 | 255 | 251 | 254 | 196,000 | 508 |
| 2015-01-13 | 253 | 255 | 251 | 253 | 224,000 | 506 |
| 2015-01-09 | 264 | 266 | 259 | 259 | 160,000 | 518 |
| 2015-01-08 | 263 | 266 | 261 | 266 | 126,000 | 532 |
| 2015-01-07 | 260 | 264 | 259 | 261 | 111,000 | 522 |
| 2015-01-06 | 263 | 265 | 262 | 262 | 165,000 | 524 |
| 2015-01-05 | 270 | 273 | 266 | 271 | 139,000 | 542 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
