5351 品川リフラクトリーズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,540	3,570	3,510	3,540	7,700	708
2019-12-27	3,515	3,580	3,515	3,535	14,700	707
2019-12-26	3,540	3,565	3,500	3,515	9,600	703
2019-12-25	3,540	3,580	3,500	3,540	18,600	708
2019-12-24	3,525	3,580	3,500	3,555	9,000	711
2019-12-23	3,585	3,585	3,505	3,505	18,500	701
2019-12-20	3,580	3,605	3,535	3,565	19,100	713
2019-12-19	3,535	3,570	3,485	3,535	19,200	707
2019-12-18	3,620	3,635	3,535	3,575	18,600	715
2019-12-17	3,500	3,605	3,500	3,605	25,700	721
2019-12-16	3,465	3,500	3,400	3,500	19,600	700
2019-12-13	3,410	3,445	3,385	3,430	21,000	686
2019-12-12	3,385	3,385	3,315	3,315	11,500	663
2019-12-11	3,460	3,460	3,380	3,385	16,100	677
2019-12-10	3,475	3,485	3,455	3,460	8,700	692
2019-12-09	3,475	3,495	3,435	3,480	16,400	696
2019-12-06	3,380	3,465	3,380	3,465	24,800	693
2019-12-05	3,300	3,385	3,300	3,375	27,900	675
2019-12-04	3,225	3,290	3,190	3,275	20,700	655
2019-12-03	3,190	3,250	3,180	3,235	23,400	647
2019-12-02	3,165	3,220	3,165	3,220	13,400	644
2019-11-29	3,170	3,215	3,170	3,190	13,700	638
2019-11-28	3,220	3,220	3,145	3,165	11,300	633
2019-11-27	3,145	3,215	3,135	3,200	14,600	640
2019-11-26	3,200	3,205	3,115	3,115	15,500	623
2019-11-25	3,180	3,200	3,140	3,165	13,200	633
2019-11-22	3,190	3,230	3,175	3,175	18,500	635
2019-11-21	3,110	3,190	3,085	3,175	20,900	635
2019-11-20	3,160	3,160	3,090	3,115	20,100	623
2019-11-19	3,160	3,210	3,105	3,160	15,800	632
2019-11-18	3,155	3,170	3,090	3,160	15,200	632
2019-11-15	3,100	3,185	3,075	3,170	21,000	634
2019-11-14	3,225	3,230	3,100	3,115	29,800	623
2019-11-13	3,335	3,335	3,195	3,200	21,900	640
2019-11-12	3,285	3,385	3,200	3,365	54,100	673
2019-11-11	3,070	3,305	3,070	3,270	65,700	654
2019-11-08	3,090	3,115	3,005	3,070	58,000	614
2019-11-07	3,005	3,085	2,979	3,060	32,900	612
2019-11-06	2,994	3,010	2,976	2,981	26,700	596.20
2019-11-05	2,946	2,988	2,931	2,981	33,900	596.20
2019-11-01	2,895	2,944	2,887	2,924	11,100	584.80
2019-10-31	2,865	2,926	2,855	2,925	20,700	585
2019-10-30	2,864	2,897	2,852	2,897	28,100	579.40
2019-10-29	2,890	2,904	2,863	2,883	16,200	576.60
2019-10-28	2,883	2,890	2,852	2,863	10,100	572.60
2019-10-25	2,892	2,894	2,841	2,860	12,200	572
2019-10-24	2,860	2,893	2,836	2,888	20,100	577.60
2019-10-23	2,830	2,856	2,815	2,845	18,900	569
2019-10-21	2,800	2,825	2,781	2,823	15,100	564.60
2019-10-18	2,755	2,796	2,755	2,792	11,600	558.40
2019-10-17	2,775	2,792	2,755	2,755	17,000	551
2019-10-16	2,772	2,800	2,754	2,775	30,700	555
2019-10-15	2,747	2,790	2,747	2,756	28,200	551.20
2019-10-11	2,694	2,725	2,670	2,703	14,800	540.60
2019-10-10	2,699	2,727	2,687	2,705	21,300	541
2019-10-09	2,620	2,695	2,608	2,690	13,700	538
2019-10-08	2,616	2,662	2,599	2,651	14,700	530.20
2019-10-07	2,608	2,616	2,566	2,587	20,500	517.40
2019-10-04	2,628	2,629	2,594	2,605	12,200	521
2019-10-03	2,667	2,667	2,618	2,633	25,200	526.60
2019-10-02	2,689	2,708	2,663	2,699	13,100	539.80
2019-10-01	2,644	2,736	2,641	2,713	32,300	542.60
2019-09-30	2,661	2,681	2,626	2,637	18,000	527.40
2019-09-27	2,710	2,710	2,636	2,684	59,000	536.80
2019-09-26	2,729	2,765	2,710	2,727	49,700	545.40
2019-09-25	2,710	2,726	2,690	2,713	29,100	542.60
2019-09-24	2,707	2,734	2,700	2,723	25,100	544.60
2019-09-20	2,683	2,719	2,655	2,715	36,000	543
2019-09-19	2,640	2,680	2,640	2,674	21,000	534.80
2019-09-18	2,676	2,680	2,601	2,633	40,100	526.60
2019-09-17	2,678	2,711	2,661	2,686	35,100	537.20
2019-09-13	2,682	2,699	2,640	2,658	50,500	531.60
2019-09-12	2,688	2,702	2,670	2,690	27,800	538
2019-09-11	2,641	2,673	2,640	2,669	35,400	533.80
2019-09-10	2,625	2,649	2,611	2,633	41,200	526.60
2019-09-09	2,628	2,644	2,602	2,624	23,700	524.80
2019-09-06	2,589	2,619	2,589	2,619	10,800	523.80
2019-09-05	2,539	2,603	2,539	2,590	28,500	518
2019-09-04	2,554	2,555	2,537	2,538	9,900	507.60
2019-09-03	2,516	2,589	2,516	2,570	9,900	514
2019-09-02	2,508	2,544	2,508	2,538	7,100	507.60
2019-08-30	2,481	2,511	2,470	2,511	22,400	502.20
2019-08-29	2,497	2,504	2,450	2,453	63,400	490.60
2019-08-28	2,517	2,522	2,503	2,521	8,000	504.20
2019-08-27	2,524	2,548	2,505	2,514	11,300	502.80
2019-08-26	2,511	2,520	2,500	2,514	12,900	502.80
2019-08-23	2,560	2,576	2,558	2,559	8,300	511.80
2019-08-22	2,605	2,608	2,566	2,576	10,000	515.20
2019-08-21	2,612	2,614	2,587	2,587	10,500	517.40
2019-08-20	2,613	2,649	2,600	2,649	13,300	529.80
2019-08-19	2,578	2,616	2,578	2,602	10,400	520.40
2019-08-16	2,580	2,599	2,558	2,565	15,400	513
2019-08-15	2,510	2,622	2,492	2,619	30,300	523.80
2019-08-14	2,542	2,578	2,509	2,578	27,900	515.60
2019-08-13	2,552	2,574	2,526	2,531	42,300	506.20
2019-08-09	2,642	2,646	2,568	2,595	42,600	519
2019-08-08	2,650	2,684	2,635	2,642	16,200	528.40
2019-08-07	2,697	2,714	2,647	2,665	22,800	533
2019-08-06	2,650	2,709	2,610	2,707	31,300	541.40
2019-08-05	2,742	2,742	2,685	2,719	39,200	543.80
2019-08-02	2,839	2,843	2,761	2,788	44,000	557.60
2019-08-01	2,859	2,880	2,845	2,858	17,100	571.60
2019-07-31	2,901	2,915	2,894	2,896	10,700	579.20
2019-07-30	2,912	2,933	2,897	2,919	13,400	583.80
2019-07-29	2,932	2,932	2,910	2,917	8,600	583.40
2019-07-26	2,952	2,955	2,913	2,930	17,100	586
2019-07-25	2,974	2,978	2,949	2,974	8,500	594.80
2019-07-24	2,929	2,973	2,929	2,972	14,500	594.40
2019-07-23	2,931	2,938	2,920	2,927	10,100	585.40
2019-07-22	2,980	2,980	2,907	2,926	20,500	585.20
2019-07-19	2,880	2,934	2,876	2,931	17,300	586.20
2019-07-18	2,960	2,978	2,808	2,861	44,700	572.20
2019-07-17	2,965	3,010	2,964	2,970	14,400	594
2019-07-16	2,955	2,971	2,938	2,961	8,900	592.20
2019-07-12	2,945	2,987	2,942	2,965	12,700	593
2019-07-11	2,933	2,988	2,933	2,937	14,300	587.40
2019-07-10	2,937	2,943	2,912	2,922	14,100	584.40
2019-07-09	2,990	2,995	2,930	2,931	14,400	586.20
2019-07-08	3,015	3,015	2,988	2,999	17,100	599.80
2019-07-05	3,050	3,050	2,998	3,030	9,600	606
2019-07-04	3,080	3,095	3,035	3,045	15,600	609
2019-07-03	3,110	3,110	3,060	3,080	8,000	616
2019-07-02	3,090	3,120	3,030	3,120	18,700	624
2019-07-01	3,020	3,105	2,980	3,105	31,500	621
2019-06-28	2,983	2,983	2,940	2,956	7,700	591.20
2019-06-27	2,921	2,994	2,921	2,983	10,700	596.60
2019-06-26	2,928	2,973	2,913	2,923	13,000	584.60
2019-06-25	2,948	2,973	2,934	2,959	10,300	591.80
2019-06-24	2,950	2,962	2,927	2,948	8,000	589.60
2019-06-21	3,025	3,025	2,937	2,937	33,800	587.40
2019-06-20	3,010	3,030	2,940	3,030	12,100	606
2019-06-19	2,922	2,979	2,922	2,979	17,400	595.80
2019-06-18	2,961	2,983	2,882	2,887	18,300	577.40
2019-06-17	3,020	3,020	2,952	2,961	13,200	592.20
2019-06-14	2,996	3,030	2,958	2,991	16,300	598.20
2019-06-13	3,005	3,005	2,951	2,979	16,700	595.80
2019-06-12	3,025	3,030	2,991	3,010	14,400	602
2019-06-11	3,020	3,050	3,000	3,010	11,300	602
2019-06-10	2,980	3,030	2,959	3,020	17,300	604
2019-06-07	2,969	2,969	2,908	2,957	9,700	591.40
2019-06-06	2,975	2,980	2,921	2,923	11,000	584.60
2019-06-05	2,940	2,980	2,933	2,968	11,700	593.60
2019-06-04	2,874	2,910	2,845	2,908	10,700	581.60
2019-06-03	2,910	2,910	2,848	2,864	20,300	572.80
2019-05-31	3,010	3,010	2,916	2,919	14,700	583.80
2019-05-30	2,946	3,020	2,902	3,010	21,100	602
2019-05-29	2,986	2,997	2,936	2,945	18,300	589
2019-05-28	3,055	3,055	2,994	3,000	17,900	600
2019-05-27	3,065	3,095	3,050	3,070	15,500	614
2019-05-24	3,005	3,065	2,982	3,065	12,400	613
2019-05-23	3,040	3,055	2,999	3,035	15,900	607
2019-05-22	3,085	3,085	3,035	3,040	10,400	608
2019-05-21	3,110	3,110	3,010	3,040	17,300	608
2019-05-20	3,160	3,180	3,100	3,110	14,100	622
2019-05-17	3,155	3,160	3,130	3,150	21,300	630
2019-05-16	3,110	3,155	3,070	3,145	21,500	629
2019-05-15	3,155	3,155	3,060	3,110	24,400	622
2019-05-14	3,025	3,100	2,925	3,095	46,500	619
2019-05-13	3,105	3,170	3,085	3,095	22,500	619
2019-05-10	3,045	3,260	3,045	3,105	72,800	621
2019-05-09	3,160	3,160	3,035	3,035	40,300	607
2019-05-08	3,170	3,170	3,125	3,160	28,000	632
2019-05-07	3,300	3,300	3,215	3,220	22,100	644
2019-04-26	3,290	3,310	3,250	3,300	19,300	660
2019-04-25	3,255	3,320	3,220	3,320	36,500	664
2019-04-24	3,255	3,275	3,220	3,220	15,100	644
2019-04-23	3,260	3,285	3,200	3,250	23,400	650
2019-04-22	3,290	3,295	3,245	3,280	15,900	656
2019-04-19	3,250	3,280	3,240	3,280	11,000	656
2019-04-18	3,330	3,330	3,235	3,245	21,200	649
2019-04-17	3,300	3,355	3,290	3,325	31,200	665
2019-04-16	3,320	3,325	3,280	3,285	10,500	657
2019-04-15	3,240	3,315	3,230	3,310	30,900	662
2019-04-12	3,210	3,225	3,175	3,220	20,900	644
2019-04-11	3,225	3,240	3,195	3,220	11,900	644
2019-04-10	3,205	3,225	3,180	3,215	16,500	643
2019-04-09	3,235	3,265	3,190	3,260	33,200	652
2019-04-08	3,280	3,330	3,230	3,255	27,300	651
2019-04-05	3,280	3,285	3,260	3,275	13,700	655
2019-04-04	3,270	3,320	3,240	3,280	29,500	656
2019-04-03	3,170	3,290	3,140	3,275	29,900	655
2019-04-02	3,240	3,250	3,165	3,215	26,600	643
2019-04-01	3,165	3,260	3,160	3,225	39,700	645
2019-03-29	3,135	3,150	3,100	3,135	15,000	627
2019-03-28	3,195	3,195	3,110	3,120	33,800	624
2019-03-27	3,185	3,255	3,155	3,255	31,000	651
2019-03-26	3,185	3,280	3,185	3,280	41,000	656
2019-03-25	3,190	3,195	3,130	3,170	38,300	634
2019-03-22	3,255	3,270	3,195	3,260	28,700	652
2019-03-20	3,190	3,270	3,175	3,255	54,800	651
2019-03-19	3,205	3,205	3,160	3,195	18,300	639
2019-03-18	3,230	3,230	3,165	3,220	40,900	644
2019-03-15	3,120	3,175	3,120	3,160	31,600	632
2019-03-14	3,115	3,150	3,090	3,135	28,200	627
2019-03-13	3,115	3,135	3,060	3,075	29,300	615
2019-03-12	3,125	3,150	3,085	3,140	50,400	628
2019-03-11	3,105	3,110	3,035	3,080	44,800	616
2019-03-08	3,100	3,120	3,060	3,105	40,000	621
2019-03-07	3,185	3,185	3,080	3,145	51,500	629
2019-03-06	3,300	3,300	3,200	3,205	59,900	641
2019-03-05	3,355	3,375	3,285	3,315	44,100	663
2019-03-04	3,415	3,430	3,360	3,360	30,000	672
2019-03-01	3,390	3,405	3,355	3,390	21,600	678
2019-02-28	3,440	3,465	3,375	3,390	63,900	678
2019-02-27	3,490	3,520	3,430	3,465	33,000	693
2019-02-26	3,515	3,560	3,470	3,500	20,600	700
2019-02-25	3,420	3,530	3,420	3,515	25,000	703
2019-02-22	3,400	3,430	3,360	3,415	27,800	683
2019-02-21	3,455	3,455	3,390	3,415	36,800	683
2019-02-20	3,475	3,485	3,405	3,445	35,600	689
2019-02-19	3,325	3,465	3,325	3,455	35,300	691
2019-02-18	3,375	3,375	3,320	3,350	47,500	670
2019-02-15	3,375	3,375	3,275	3,305	25,200	661
2019-02-14	3,330	3,400	3,315	3,395	37,100	679
2019-02-13	3,375	3,385	3,295	3,330	34,500	666
2019-02-12	3,370	3,415	3,315	3,320	50,400	664
2019-02-08	3,480	3,560	3,270	3,275	126,600	655
2019-02-07	3,745	3,745	3,620	3,655	46,600	731
2019-02-06	3,790	3,815	3,715	3,730	15,200	746
2019-02-05	3,750	3,770	3,730	3,755	25,000	751
2019-02-04	3,645	3,730	3,625	3,710	33,900	742
2019-02-01	3,640	3,675	3,600	3,615	20,200	723
2019-01-31	3,620	3,665	3,565	3,640	34,200	728
2019-01-30	3,545	3,585	3,520	3,535	37,100	707
2019-01-29	3,575	3,605	3,515	3,565	42,900	713
2019-01-28	3,660	3,760	3,605	3,605	55,700	721
2019-01-25	3,700	3,700	3,630	3,645	40,500	729
2019-01-24	3,660	3,720	3,585	3,700	43,300	740
2019-01-23	3,730	3,750	3,640	3,705	53,900	741
2019-01-22	3,945	3,945	3,795	3,800	19,600	760
2019-01-21	3,970	3,975	3,890	3,905	12,800	781
2019-01-18	3,835	3,935	3,820	3,920	25,700	784
2019-01-17	3,830	3,830	3,765	3,820	12,400	764
2019-01-16	3,810	3,830	3,685	3,780	26,500	756
2019-01-15	3,570	3,765	3,570	3,760	17,100	752
2019-01-11	3,705	3,705	3,605	3,615	26,700	723
2019-01-10	3,725	3,770	3,670	3,670	17,000	734
2019-01-09	3,930	3,930	3,705	3,795	46,300	759
2019-01-08	3,825	3,975	3,795	3,925	29,000	785
2019-01-07	3,800	3,945	3,800	3,820	20,800	764
2019-01-04	3,695	3,695	3,570	3,690	26,200	738

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