1. HOME >
  2. 株価時系列 >
  3. 5351 >
  4. 2016年

5351 品川リフラクトリーズ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30239245239245100,000490
2016-12-29241241239240130,000480
2016-12-2824124524024393,000486
2016-12-2723924323924189,000482
2016-12-26245245238239249,000478
2016-12-22250251246248147,000496
2016-12-21251253247253165,000506
2016-12-20248251246251162,000502
2016-12-19250251247249233,000498
2016-12-16252253250253105,000506
2016-12-15249255249253177,000506
2016-12-14257257248250239,000500
2016-12-13251255250254138,000508
2016-12-12257259254257148,000514
2016-12-09252258250257209,000514
2016-12-08255261252253313,000506
2016-12-07249257246253229,000506
2016-12-06245249245247128,000494
2016-12-05242245241243175,000486
2016-12-02244247242246227,000492
2016-12-01254254247248263,000496
2016-11-30250255250253341,000506
2016-11-29235246235245160,000490
2016-11-28232236232235138,000470
2016-11-25236238234236206,000472
2016-11-24240245239240157,000480
2016-11-22238243236239210,000478
2016-11-21238241235239150,000478
2016-11-18237238234236116,000472
2016-11-17235235230233154,000466
2016-11-16233237231235259,000470
2016-11-15229231226230202,000460
2016-11-14224230224229180,000458
2016-11-11227229222224220,000448
2016-11-10226226221223249,000446
2016-11-09227227205212341,000424
2016-11-08231232225226194,000452
2016-11-07224230221228213,000456
2016-11-04215224213223256,000446
2016-11-02221225218222217,000444
2016-11-01224227223225168,000450
2016-10-31224226221224391,000448
2016-10-28221224220222230,000444
2016-10-27216222216220594,000440
2016-10-26214216212215225,000430
2016-10-25214217210214348,000428
2016-10-24207211204211169,000422
2016-10-21211213205206497,000412
2016-10-20199214199210770,000420
2016-10-19199199197198125,000396
2016-10-1819719819619887,000396
2016-10-1719519719519758,000394
2016-10-1419519619419454,000388
2016-10-1319719819519685,000392
2016-10-1219719919619782,000394
2016-10-11198202198199171,000398
2016-10-0719719719619739,000394
2016-10-06197198196197115,000394
2016-10-0519319619319573,000390
2016-10-0419019419019494,000388
2016-10-03191192189190114,000380
2016-09-30192192188190200,000380
2016-09-2919319419319393,000386
2016-09-2819619619119387,000386
2016-09-27193198192198105,000396
2016-09-2619819819519571,000390
2016-09-2319919919719882,000396
2016-09-2119519919419792,000394
2016-09-2019719819519689,000392
2016-09-1619419519319550,000390
2016-09-1519619719119298,000384
2016-09-1419619719519649,000392
2016-09-1319620019519886,000396
2016-09-1219519619419570,000390
2016-09-09194199193197174,000394
2016-09-08195195192193100,000386
2016-09-0719819819419498,000388
2016-09-0619819819619872,000396
2016-09-0519619919619754,000394
2016-09-02198198192195178,000390
2016-09-0119920019719861,000396
2016-08-31196202195199250,000398
2016-08-30192200192196461,000392
2016-08-2918618718518773,000374
2016-08-26183185181185120,000370
2016-08-2518318318218353,000366
2016-08-2418218518218436,000368
2016-08-2318518618218243,000364
2016-08-2218518618418540,000370
2016-08-1918318418218490,000368
2016-08-1818618618418442,000368
2016-08-1718418718418685,000372
2016-08-1618718918418466,000368
2016-08-1518718918718857,000376
2016-08-1218418818418799,000374
2016-08-1018518518318322,000366
2016-08-09184186183185106,000370
2016-08-08184186183185134,000370
2016-08-05182184180182246,000364
2016-08-04179187179187285,000374
2016-08-03176179176178140,000356
2016-08-02181181176176333,000352
2016-08-01181183180181139,000362
2016-07-29182183180183118,000366
2016-07-28182185181182228,000364
2016-07-27181183180182237,000364
2016-07-26186186182182118,000364
2016-07-2518618718518682,000372
2016-07-2218518618418548,000370
2016-07-21184186183186162,000372
2016-07-20185185182184101,000368
2016-07-19185186183184191,000368
2016-07-15183184182183165,000366
2016-07-14183184181183172,000366
2016-07-13184185182183179,000366
2016-07-12180182178181238,000362
2016-07-11179180176178248,000356
2016-07-08180180176176142,000352
2016-07-07186186179179240,000358
2016-07-06188188183186120,000372
2016-07-0518918918718966,000378
2016-07-0419219218819060,000380
2016-07-0119419419019263,000384
2016-06-3019519519119146,000382
2016-06-2919219519119275,000384
2016-06-2818719518719277,000384
2016-06-2718719118619098,000380
2016-06-24201201183187173,000374
2016-06-2319820019719972,000398
2016-06-2219819919619892,000396
2016-06-2119319819319791,000394
2016-06-20194196192195115,000390
2016-06-17194194190192116,000384
2016-06-1619619618919185,000382
2016-06-1519619619319499,000388
2016-06-1419419519219253,000384
2016-06-13198198194194113,000388
2016-06-1020020019819870,000396
2016-06-0919920019819840,000396
2016-06-0820120119719960,000398
2016-06-0720120220120135,000402
2016-06-0620120119920152,000402
2016-06-0320220420220344,000406
2016-06-0220620620220381,000406
2016-06-0120821020520786,000414
2016-05-31202211201207205,000414
2016-05-30202202200202110,000404
2016-05-2720420420020165,000402
2016-05-26203207202205149,000410
2016-05-2519820219820095,000400
2016-05-2419719819719746,000394
2016-05-2320020019619795,000394
2016-05-2020020119920067,000400
2016-05-1920120119920164,000402
2016-05-1819620119620196,000402
2016-05-1720120119819977,000398
2016-05-1619720219720081,000400
2016-05-13201203198199270,000398
2016-05-1218919318819358,000386
2016-05-1119019118819182,000382
2016-05-10187190186189218,000378
2016-05-0918718818518677,000372
2016-05-06189189184185205,000370
2016-05-02190191187188173,000376
2016-04-2819819919419494,000388
2016-04-2719919919719772,000394
2016-04-26203203196199192,000398
2016-04-25209209203203151,000406
2016-04-22206208205207105,000414
2016-04-21205207205206102,000412
2016-04-20205208201202154,000404
2016-04-1920220320220349,000406
2016-04-1820220219819856,000396
2016-04-1520320419920268,000404
2016-04-14201204200204130,000408
2016-04-1319719919719832,000396
2016-04-1219419919419664,000392
2016-04-1119319319119320,000386
2016-04-0818919618819380,000386
2016-04-0719219419019151,000382
2016-04-0618919618919081,000380
2016-04-0519419418918957,000378
2016-04-0419719719419588,000390
2016-04-01202202195197152,000394
2016-03-3120420420120182,000402
2016-03-3020620620420433,000408
2016-03-2920720720420652,000412
2016-03-2820620920520993,000418
2016-03-2520420620320666,000412
2016-03-2420620620320388,000406
2016-03-2320520720420564,000410
2016-03-22204206204205100,000410
2016-03-18202202200201115,000402
2016-03-1720520720120276,000404
2016-03-1620320620320467,000408
2016-03-15207208203204180,000408
2016-03-14205209205206162,000412
2016-03-11200204200203151,000406
2016-03-1020220520220493,000408
2016-03-09205205199202137,000404
2016-03-0820921020620739,000414
2016-03-0721121120820853,000416
2016-03-0420620920520862,000416
2016-03-0320420720220751,000414
2016-03-0220220620220640,000412
2016-03-0120220319920161,000402
2016-02-2920620820220264,000404
2016-02-2620620620120444,000408
2016-02-25199205198202110,000404
2016-02-2419720019719754,000394
2016-02-2320520619719793,000394
2016-02-2220420520220348,000406
2016-02-1920420419920359,000406
2016-02-18200207200207105,000414
2016-02-17199202195197168,000394
2016-02-16197203194196301,000392
2016-02-15205210199204210,000408
2016-02-12216216190191268,000382
2016-02-10232232215216259,000432
2016-02-09235236232232144,000464
2016-02-0823523923523964,000478
2016-02-05236238235235103,000470
2016-02-0423923923623646,000472
2016-02-0324424423923924,000478
2016-02-0225125124724928,000498
2016-02-0124825124625187,000502
2016-01-29242245237244228,000488
2016-01-2824424624224354,000486
2016-01-2724324524324435,000488
2016-01-2624324524124142,000482
2016-01-2525125124824937,000498
2016-01-22241246240246106,000492
2016-01-21241241238238181,000476
2016-01-20246246240241121,000482
2016-01-1924324524324336,000486
2016-01-1824424424224440,000488
2016-01-1524524624324643,000492
2016-01-14243243241241119,000482
2016-01-1324224724224732,000494
2016-01-12243244242242108,000484
2016-01-08243246243245105,000490
2016-01-07249250243243116,000486
2016-01-0625125124924947,000498
2016-01-0524925424925246,000504
2016-01-0425325325025041,000500

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