5351 品川リフラクトリーズ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,395 | 3,395 | 3,350 | 3,380 | 4,000 | 676 |
| 2017-12-28 | 3,340 | 3,395 | 3,340 | 3,370 | 8,400 | 674 |
| 2017-12-27 | 3,415 | 3,415 | 3,325 | 3,330 | 14,200 | 666 |
| 2017-12-26 | 3,425 | 3,425 | 3,380 | 3,410 | 11,500 | 682 |
| 2017-12-25 | 3,385 | 3,425 | 3,360 | 3,425 | 15,500 | 685 |
| 2017-12-22 | 3,330 | 3,360 | 3,325 | 3,350 | 10,800 | 670 |
| 2017-12-21 | 3,340 | 3,345 | 3,325 | 3,335 | 6,200 | 667 |
| 2017-12-20 | 3,345 | 3,350 | 3,330 | 3,350 | 7,400 | 670 |
| 2017-12-19 | 3,330 | 3,355 | 3,320 | 3,345 | 5,900 | 669 |
| 2017-12-18 | 3,305 | 3,350 | 3,295 | 3,330 | 14,700 | 666 |
| 2017-12-15 | 3,310 | 3,340 | 3,270 | 3,280 | 18,800 | 656 |
| 2017-12-14 | 3,300 | 3,310 | 3,280 | 3,310 | 10,900 | 662 |
| 2017-12-13 | 3,305 | 3,310 | 3,265 | 3,280 | 8,700 | 656 |
| 2017-12-12 | 3,325 | 3,325 | 3,280 | 3,295 | 5,600 | 659 |
| 2017-12-11 | 3,280 | 3,315 | 3,270 | 3,315 | 6,000 | 663 |
| 2017-12-08 | 3,230 | 3,290 | 3,230 | 3,280 | 10,400 | 656 |
| 2017-12-07 | 3,270 | 3,295 | 3,260 | 3,285 | 7,900 | 657 |
| 2017-12-06 | 3,315 | 3,315 | 3,250 | 3,260 | 14,200 | 652 |
| 2017-12-05 | 3,310 | 3,330 | 3,285 | 3,315 | 8,700 | 663 |
| 2017-12-04 | 3,310 | 3,345 | 3,310 | 3,310 | 6,600 | 662 |
| 2017-12-01 | 3,380 | 3,395 | 3,300 | 3,305 | 16,500 | 661 |
| 2017-11-30 | 3,310 | 3,390 | 3,310 | 3,390 | 12,700 | 678 |
| 2017-11-29 | 3,330 | 3,335 | 3,305 | 3,325 | 4,000 | 665 |
| 2017-11-28 | 3,345 | 3,345 | 3,300 | 3,305 | 4,300 | 661 |
| 2017-11-27 | 3,345 | 3,355 | 3,290 | 3,330 | 10,800 | 666 |
| 2017-11-24 | 3,355 | 3,355 | 3,300 | 3,345 | 6,900 | 669 |
| 2017-11-22 | 3,310 | 3,365 | 3,290 | 3,355 | 21,000 | 671 |
| 2017-11-21 | 3,295 | 3,350 | 3,290 | 3,325 | 12,000 | 665 |
| 2017-11-20 | 3,325 | 3,345 | 3,270 | 3,290 | 8,700 | 658 |
| 2017-11-17 | 3,345 | 3,345 | 3,270 | 3,330 | 23,500 | 666 |
| 2017-11-16 | 3,300 | 3,340 | 3,300 | 3,325 | 12,500 | 665 |
| 2017-11-15 | 3,460 | 3,460 | 3,270 | 3,300 | 29,400 | 660 |
| 2017-11-13 | 3,400 | 3,465 | 3,385 | 3,450 | 16,600 | 690 |
| 2017-11-10 | 3,340 | 3,385 | 3,320 | 3,385 | 17,100 | 677 |
| 2017-11-09 | 3,430 | 3,435 | 3,320 | 3,370 | 20,800 | 674 |
| 2017-11-08 | 3,365 | 3,415 | 3,325 | 3,415 | 32,600 | 683 |
| 2017-11-07 | 3,470 | 3,470 | 3,350 | 3,370 | 37,500 | 674 |
| 2017-11-06 | 3,700 | 3,705 | 3,450 | 3,475 | 53,100 | 695 |
| 2017-11-02 | 3,750 | 3,765 | 3,715 | 3,740 | 7,300 | 748 |
| 2017-11-01 | 3,830 | 3,830 | 3,700 | 3,765 | 25,500 | 753 |
| 2017-10-31 | 3,890 | 3,890 | 3,800 | 3,825 | 21,700 | 765 |
| 2017-10-30 | 3,890 | 3,955 | 3,860 | 3,930 | 37,000 | 786 |
| 2017-10-27 | 3,690 | 3,725 | 3,640 | 3,710 | 11,400 | 742 |
| 2017-10-26 | 3,625 | 3,695 | 3,625 | 3,675 | 10,700 | 735 |
| 2017-10-25 | 3,725 | 3,725 | 3,625 | 3,645 | 18,000 | 729 |
| 2017-10-24 | 3,650 | 3,735 | 3,650 | 3,725 | 9,700 | 745 |
| 2017-10-23 | 3,660 | 3,720 | 3,630 | 3,680 | 9,300 | 736 |
| 2017-10-20 | 3,600 | 3,665 | 3,565 | 3,640 | 13,500 | 728 |
| 2017-10-19 | 3,610 | 3,645 | 3,590 | 3,600 | 14,900 | 720 |
| 2017-10-18 | 3,675 | 3,680 | 3,640 | 3,640 | 7,400 | 728 |
| 2017-10-17 | 3,705 | 3,705 | 3,670 | 3,680 | 7,800 | 736 |
| 2017-10-16 | 3,680 | 3,730 | 3,630 | 3,705 | 12,900 | 741 |
| 2017-10-13 | 3,725 | 3,740 | 3,680 | 3,700 | 13,000 | 740 |
| 2017-10-12 | 3,800 | 3,830 | 3,755 | 3,755 | 12,600 | 751 |
| 2017-10-11 | 3,855 | 3,860 | 3,755 | 3,755 | 10,800 | 751 |
| 2017-10-10 | 3,750 | 3,870 | 3,715 | 3,855 | 44,300 | 771 |
| 2017-10-06 | 3,685 | 3,770 | 3,685 | 3,755 | 7,500 | 751 |
| 2017-10-05 | 3,705 | 3,725 | 3,670 | 3,720 | 12,700 | 744 |
| 2017-10-04 | 3,730 | 3,755 | 3,720 | 3,735 | 9,900 | 747 |
| 2017-10-03 | 3,830 | 3,830 | 3,735 | 3,750 | 14,900 | 750 |
| 2017-10-02 | 3,800 | 3,855 | 3,770 | 3,830 | 28,800 | 766 |
| 2017-09-29 | 3,740 | 3,765 | 3,685 | 3,745 | 20,200 | 749 |
| 2017-09-28 | 3,705 | 3,750 | 3,690 | 3,740 | 15,500 | 748 |
| 2017-09-27 | 3,695 | 3,760 | 3,695 | 3,705 | 26,500 | 741 |
| 2017-09-26 | 371 | 377 | 371 | 376 | 136,000 | 752 |
| 2017-09-25 | 369 | 375 | 367 | 374 | 197,000 | 748 |
| 2017-09-22 | 367 | 371 | 359 | 365 | 136,000 | 730 |
| 2017-09-21 | 369 | 373 | 366 | 367 | 155,000 | 734 |
| 2017-09-20 | 369 | 375 | 367 | 369 | 177,000 | 738 |
| 2017-09-19 | 384 | 387 | 368 | 369 | 357,000 | 738 |
| 2017-09-15 | 359 | 382 | 358 | 370 | 491,000 | 740 |
| 2017-09-14 | 366 | 367 | 358 | 361 | 168,000 | 722 |
| 2017-09-13 | 365 | 369 | 365 | 366 | 108,000 | 732 |
| 2017-09-12 | 361 | 366 | 361 | 364 | 96,000 | 728 |
| 2017-09-11 | 359 | 366 | 357 | 359 | 121,000 | 718 |
| 2017-09-08 | 350 | 363 | 350 | 360 | 165,000 | 720 |
| 2017-09-07 | 356 | 360 | 354 | 354 | 167,000 | 708 |
| 2017-09-06 | 349 | 356 | 349 | 351 | 168,000 | 702 |
| 2017-09-05 | 365 | 372 | 356 | 357 | 232,000 | 714 |
| 2017-09-04 | 375 | 377 | 361 | 368 | 338,000 | 736 |
| 2017-09-01 | 367 | 382 | 360 | 379 | 330,000 | 758 |
| 2017-08-31 | 376 | 376 | 364 | 367 | 197,000 | 734 |
| 2017-08-30 | 382 | 382 | 369 | 370 | 212,000 | 740 |
| 2017-08-29 | 360 | 377 | 359 | 376 | 273,000 | 752 |
| 2017-08-28 | 370 | 376 | 362 | 367 | 277,000 | 734 |
| 2017-08-25 | 355 | 369 | 350 | 369 | 406,000 | 738 |
| 2017-08-24 | 360 | 361 | 348 | 348 | 251,000 | 696 |
| 2017-08-23 | 355 | 360 | 349 | 359 | 245,000 | 718 |
| 2017-08-22 | 349 | 357 | 348 | 351 | 137,000 | 702 |
| 2017-08-21 | 363 | 363 | 345 | 355 | 284,000 | 710 |
| 2017-08-18 | 346 | 366 | 344 | 363 | 607,000 | 726 |
| 2017-08-17 | 344 | 352 | 343 | 350 | 372,000 | 700 |
| 2017-08-16 | 341 | 346 | 336 | 341 | 384,000 | 682 |
| 2017-08-15 | 333 | 341 | 333 | 339 | 191,000 | 678 |
| 2017-08-14 | 329 | 333 | 324 | 332 | 427,000 | 664 |
| 2017-08-10 | 332 | 336 | 329 | 333 | 306,000 | 666 |
| 2017-08-09 | 343 | 343 | 332 | 335 | 404,000 | 670 |
| 2017-08-08 | 347 | 348 | 341 | 347 | 294,000 | 694 |
| 2017-08-07 | 337 | 345 | 335 | 344 | 459,000 | 688 |
| 2017-08-04 | 340 | 364 | 333 | 337 | 1,452,000 | 674 |
| 2017-08-03 | 333 | 342 | 331 | 339 | 1,036,000 | 678 |
| 2017-08-02 | 319 | 327 | 314 | 322 | 518,000 | 644 |
| 2017-08-01 | 303 | 319 | 300 | 315 | 813,000 | 630 |
| 2017-07-31 | 304 | 305 | 299 | 301 | 264,000 | 602 |
| 2017-07-28 | 307 | 307 | 302 | 307 | 202,000 | 614 |
| 2017-07-27 | 301 | 307 | 300 | 306 | 244,000 | 612 |
| 2017-07-26 | 303 | 304 | 301 | 303 | 194,000 | 606 |
| 2017-07-25 | 299 | 301 | 299 | 301 | 108,000 | 602 |
| 2017-07-24 | 298 | 302 | 293 | 302 | 369,000 | 604 |
| 2017-07-21 | 292 | 295 | 291 | 294 | 165,000 | 588 |
| 2017-07-20 | 284 | 291 | 281 | 291 | 342,000 | 582 |
| 2017-07-19 | 273 | 283 | 272 | 281 | 410,000 | 562 |
| 2017-07-18 | 272 | 274 | 270 | 273 | 240,000 | 546 |
| 2017-07-14 | 272 | 273 | 270 | 273 | 263,000 | 546 |
| 2017-07-13 | 274 | 275 | 272 | 273 | 126,000 | 546 |
| 2017-07-12 | 276 | 276 | 274 | 275 | 72,000 | 550 |
| 2017-07-11 | 274 | 274 | 272 | 273 | 97,000 | 546 |
| 2017-07-10 | 275 | 276 | 273 | 274 | 167,000 | 548 |
| 2017-07-07 | 271 | 274 | 271 | 273 | 215,000 | 546 |
| 2017-07-06 | 272 | 272 | 271 | 272 | 142,000 | 544 |
| 2017-07-05 | 273 | 275 | 270 | 272 | 363,000 | 544 |
| 2017-07-04 | 273 | 273 | 270 | 272 | 148,000 | 544 |
| 2017-07-03 | 268 | 272 | 268 | 271 | 251,000 | 542 |
| 2017-06-30 | 268 | 269 | 266 | 268 | 214,000 | 536 |
| 2017-06-29 | 269 | 272 | 268 | 270 | 226,000 | 540 |
| 2017-06-28 | 272 | 273 | 268 | 268 | 277,000 | 536 |
| 2017-06-27 | 273 | 275 | 272 | 274 | 231,000 | 548 |
| 2017-06-26 | 273 | 274 | 272 | 272 | 74,000 | 544 |
| 2017-06-23 | 272 | 274 | 272 | 273 | 141,000 | 546 |
| 2017-06-22 | 274 | 275 | 272 | 272 | 144,000 | 544 |
| 2017-06-21 | 279 | 279 | 275 | 275 | 89,000 | 550 |
| 2017-06-20 | 280 | 280 | 278 | 280 | 102,000 | 560 |
| 2017-06-19 | 277 | 278 | 275 | 277 | 81,000 | 554 |
| 2017-06-16 | 276 | 279 | 274 | 277 | 303,000 | 554 |
| 2017-06-15 | 281 | 281 | 276 | 277 | 124,000 | 554 |
| 2017-06-14 | 280 | 282 | 277 | 280 | 126,000 | 560 |
| 2017-06-13 | 275 | 278 | 274 | 276 | 175,000 | 552 |
| 2017-06-12 | 275 | 276 | 272 | 276 | 113,000 | 552 |
| 2017-06-09 | 274 | 276 | 272 | 275 | 144,000 | 550 |
| 2017-06-08 | 277 | 277 | 273 | 274 | 105,000 | 548 |
| 2017-06-07 | 274 | 275 | 272 | 275 | 109,000 | 550 |
| 2017-06-06 | 281 | 283 | 274 | 275 | 104,000 | 550 |
| 2017-06-05 | 284 | 284 | 280 | 282 | 81,000 | 564 |
| 2017-06-02 | 280 | 285 | 278 | 281 | 93,000 | 562 |
| 2017-06-01 | 277 | 280 | 277 | 278 | 64,000 | 556 |
| 2017-05-31 | 280 | 280 | 277 | 277 | 63,000 | 554 |
| 2017-05-30 | 276 | 280 | 276 | 280 | 49,000 | 560 |
| 2017-05-29 | 278 | 280 | 275 | 280 | 103,000 | 560 |
| 2017-05-26 | 281 | 282 | 275 | 278 | 120,000 | 556 |
| 2017-05-25 | 286 | 286 | 279 | 279 | 197,000 | 558 |
| 2017-05-24 | 285 | 287 | 283 | 286 | 114,000 | 572 |
| 2017-05-23 | 288 | 289 | 282 | 283 | 100,000 | 566 |
| 2017-05-22 | 290 | 291 | 287 | 288 | 107,000 | 576 |
| 2017-05-19 | 288 | 288 | 282 | 287 | 127,000 | 574 |
| 2017-05-18 | 287 | 288 | 281 | 285 | 272,000 | 570 |
| 2017-05-17 | 300 | 302 | 295 | 295 | 118,000 | 590 |
| 2017-05-16 | 296 | 300 | 296 | 300 | 148,000 | 600 |
| 2017-05-15 | 288 | 293 | 287 | 292 | 120,000 | 584 |
| 2017-05-12 | 299 | 306 | 289 | 291 | 488,000 | 582 |
| 2017-05-11 | 313 | 313 | 307 | 308 | 161,000 | 616 |
| 2017-05-10 | 307 | 315 | 307 | 315 | 127,000 | 630 |
| 2017-05-09 | 305 | 311 | 305 | 309 | 164,000 | 618 |
| 2017-05-08 | 307 | 309 | 305 | 308 | 293,000 | 616 |
| 2017-05-02 | 304 | 312 | 302 | 307 | 229,000 | 614 |
| 2017-05-01 | 304 | 306 | 303 | 303 | 93,000 | 606 |
| 2017-04-28 | 307 | 307 | 301 | 302 | 109,000 | 604 |
| 2017-04-27 | 304 | 306 | 301 | 305 | 267,000 | 610 |
| 2017-04-26 | 301 | 304 | 299 | 301 | 283,000 | 602 |
| 2017-04-25 | 295 | 299 | 295 | 298 | 83,000 | 596 |
| 2017-04-24 | 300 | 300 | 294 | 295 | 214,000 | 590 |
| 2017-04-21 | 294 | 299 | 292 | 297 | 210,000 | 594 |
| 2017-04-20 | 290 | 292 | 285 | 291 | 202,000 | 582 |
| 2017-04-19 | 283 | 290 | 283 | 286 | 235,000 | 572 |
| 2017-04-18 | 279 | 282 | 278 | 281 | 114,000 | 562 |
| 2017-04-17 | 275 | 277 | 272 | 276 | 120,000 | 552 |
| 2017-04-14 | 278 | 279 | 275 | 278 | 98,000 | 556 |
| 2017-04-13 | 286 | 286 | 278 | 280 | 121,000 | 560 |
| 2017-04-12 | 296 | 296 | 286 | 288 | 196,000 | 576 |
| 2017-04-11 | 295 | 300 | 295 | 300 | 231,000 | 600 |
| 2017-04-10 | 293 | 301 | 293 | 298 | 226,000 | 596 |
| 2017-04-07 | 291 | 292 | 287 | 290 | 149,000 | 580 |
| 2017-04-06 | 287 | 289 | 284 | 287 | 322,000 | 574 |
| 2017-04-05 | 289 | 293 | 287 | 291 | 275,000 | 582 |
| 2017-04-04 | 296 | 296 | 288 | 290 | 269,000 | 580 |
| 2017-04-03 | 300 | 301 | 297 | 297 | 180,000 | 594 |
| 2017-03-31 | 306 | 308 | 303 | 303 | 252,000 | 606 |
| 2017-03-30 | 304 | 309 | 302 | 305 | 326,000 | 610 |
| 2017-03-29 | 313 | 314 | 307 | 311 | 105,000 | 622 |
| 2017-03-28 | 303 | 319 | 301 | 318 | 288,000 | 636 |
| 2017-03-27 | 300 | 302 | 297 | 300 | 138,000 | 600 |
| 2017-03-24 | 299 | 304 | 294 | 302 | 198,000 | 604 |
| 2017-03-23 | 313 | 314 | 299 | 300 | 373,000 | 600 |
| 2017-03-22 | 319 | 320 | 315 | 315 | 142,000 | 630 |
| 2017-03-21 | 319 | 327 | 318 | 325 | 189,000 | 650 |
| 2017-03-17 | 325 | 325 | 319 | 323 | 204,000 | 646 |
| 2017-03-16 | 316 | 324 | 316 | 323 | 114,000 | 646 |
| 2017-03-15 | 327 | 327 | 317 | 319 | 181,000 | 638 |
| 2017-03-14 | 323 | 328 | 322 | 327 | 108,000 | 654 |
| 2017-03-13 | 336 | 336 | 324 | 326 | 314,000 | 652 |
| 2017-03-10 | 330 | 336 | 324 | 332 | 352,000 | 664 |
| 2017-03-09 | 319 | 330 | 319 | 323 | 522,000 | 646 |
| 2017-03-08 | 315 | 319 | 314 | 319 | 173,000 | 638 |
| 2017-03-07 | 318 | 319 | 312 | 316 | 260,000 | 632 |
| 2017-03-06 | 310 | 320 | 310 | 318 | 256,000 | 636 |
| 2017-03-03 | 307 | 314 | 307 | 313 | 179,000 | 626 |
| 2017-03-02 | 311 | 312 | 308 | 310 | 171,000 | 620 |
| 2017-03-01 | 303 | 309 | 301 | 307 | 321,000 | 614 |
| 2017-02-28 | 300 | 307 | 300 | 301 | 204,000 | 602 |
| 2017-02-27 | 303 | 305 | 297 | 301 | 118,000 | 602 |
| 2017-02-24 | 303 | 308 | 300 | 307 | 178,000 | 614 |
| 2017-02-23 | 309 | 311 | 302 | 303 | 192,000 | 606 |
| 2017-02-22 | 308 | 312 | 305 | 312 | 320,000 | 624 |
| 2017-02-21 | 303 | 304 | 300 | 302 | 212,000 | 604 |
| 2017-02-20 | 293 | 303 | 291 | 302 | 374,000 | 604 |
| 2017-02-17 | 292 | 292 | 289 | 292 | 77,000 | 584 |
| 2017-02-16 | 291 | 292 | 289 | 291 | 77,000 | 582 |
| 2017-02-15 | 290 | 294 | 289 | 293 | 143,000 | 586 |
| 2017-02-14 | 291 | 292 | 290 | 290 | 106,000 | 580 |
| 2017-02-13 | 290 | 292 | 286 | 291 | 186,000 | 582 |
| 2017-02-10 | 293 | 294 | 289 | 290 | 171,000 | 580 |
| 2017-02-09 | 289 | 294 | 287 | 291 | 317,000 | 582 |
| 2017-02-08 | 292 | 292 | 287 | 289 | 159,000 | 578 |
| 2017-02-07 | 290 | 293 | 288 | 292 | 210,000 | 584 |
| 2017-02-06 | 292 | 292 | 289 | 291 | 159,000 | 582 |
| 2017-02-03 | 295 | 296 | 285 | 289 | 505,000 | 578 |
| 2017-02-02 | 293 | 297 | 284 | 295 | 409,000 | 590 |
| 2017-02-01 | 284 | 291 | 279 | 290 | 349,000 | 580 |
| 2017-01-31 | 282 | 293 | 282 | 285 | 436,000 | 570 |
| 2017-01-30 | 273 | 284 | 273 | 284 | 602,000 | 568 |
| 2017-01-27 | 271 | 271 | 266 | 267 | 163,000 | 534 |
| 2017-01-26 | 274 | 274 | 271 | 271 | 203,000 | 542 |
| 2017-01-25 | 256 | 272 | 253 | 270 | 324,000 | 540 |
| 2017-01-24 | 255 | 257 | 251 | 256 | 122,000 | 512 |
| 2017-01-23 | 254 | 256 | 251 | 253 | 97,000 | 506 |
| 2017-01-20 | 259 | 261 | 250 | 258 | 182,000 | 516 |
| 2017-01-19 | 259 | 259 | 256 | 259 | 123,000 | 518 |
| 2017-01-18 | 255 | 260 | 250 | 259 | 155,000 | 518 |
| 2017-01-17 | 257 | 257 | 253 | 254 | 101,000 | 508 |
| 2017-01-16 | 261 | 261 | 257 | 260 | 95,000 | 520 |
| 2017-01-13 | 257 | 262 | 257 | 261 | 101,000 | 522 |
| 2017-01-12 | 264 | 265 | 257 | 261 | 248,000 | 522 |
| 2017-01-11 | 257 | 263 | 254 | 263 | 179,000 | 526 |
| 2017-01-10 | 254 | 257 | 247 | 255 | 276,000 | 510 |
| 2017-01-06 | 250 | 255 | 249 | 254 | 177,000 | 508 |
| 2017-01-05 | 254 | 254 | 252 | 253 | 137,000 | 506 |
| 2017-01-04 | 248 | 252 | 246 | 252 | 249,000 | 504 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
