5351 品川リフラクトリーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,540	2,540	2,485	2,505	8,800	501
2020-12-29	2,518	2,552	2,509	2,544	25,400	508.80
2020-12-28	2,496	2,500	2,428	2,500	19,600	500
2020-12-25	2,482	2,510	2,472	2,496	10,100	499.20
2020-12-24	2,432	2,509	2,432	2,482	16,200	496.40
2020-12-23	2,454	2,456	2,409	2,440	9,200	488
2020-12-22	2,513	2,515	2,409	2,481	44,600	496.20
2020-12-21	2,517	2,632	2,490	2,536	63,700	507.20
2020-12-18	2,416	2,484	2,416	2,484	26,600	496.80
2020-12-17	2,459	2,459	2,380	2,412	20,100	482.40
2020-12-16	2,400	2,443	2,386	2,443	14,900	488.60
2020-12-15	2,361	2,389	2,328	2,389	20,400	477.80
2020-12-14	2,335	2,389	2,335	2,361	22,500	472.20
2020-12-11	2,351	2,356	2,320	2,320	13,200	464
2020-12-10	2,346	2,396	2,337	2,351	19,100	470.20
2020-12-09	2,381	2,392	2,338	2,338	25,400	467.60
2020-12-08	2,390	2,433	2,390	2,390	7,500	478
2020-12-07	2,470	2,470	2,391	2,400	15,800	480
2020-12-04	2,450	2,473	2,426	2,466	8,600	493.20
2020-12-03	2,408	2,480	2,408	2,455	13,200	491
2020-12-02	2,439	2,439	2,403	2,409	14,200	481.80
2020-12-01	2,460	2,479	2,390	2,408	25,200	481.60
2020-11-30	2,386	2,520	2,386	2,459	47,700	491.80
2020-11-27	2,418	2,420	2,343	2,356	47,800	471.20
2020-11-26	2,449	2,449	2,401	2,406	33,700	481.20
2020-11-25	2,400	2,449	2,400	2,415	23,700	483
2020-11-24	2,338	2,372	2,333	2,367	14,100	473.40
2020-11-20	2,294	2,333	2,283	2,333	12,300	466.60
2020-11-19	2,298	2,312	2,274	2,304	11,600	460.80
2020-11-18	2,280	2,313	2,276	2,305	23,100	461
2020-11-17	2,281	2,289	2,226	2,286	18,000	457.20
2020-11-16	2,285	2,285	2,234	2,256	18,700	451.20
2020-11-13	2,273	2,284	2,246	2,273	18,700	454.60
2020-11-12	2,289	2,300	2,229	2,292	36,000	458.40
2020-11-11	2,299	2,310	2,264	2,266	24,500	453.20
2020-11-10	2,230	2,272	2,214	2,255	36,600	451
2020-11-09	2,231	2,231	2,202	2,214	24,800	442.80
2020-11-06	2,290	2,295	2,219	2,221	26,300	444.20
2020-11-05	2,166	2,299	2,166	2,295	42,200	459
2020-11-04	2,227	2,227	2,159	2,180	16,500	436
2020-11-02	2,168	2,218	2,156	2,177	28,200	435.40
2020-10-30	2,166	2,170	2,116	2,168	26,100	433.60
2020-10-29	2,195	2,200	2,158	2,158	42,500	431.60
2020-10-28	2,231	2,231	2,196	2,222	17,500	444.40
2020-10-27	2,259	2,260	2,226	2,251	15,700	450.20
2020-10-26	2,321	2,331	2,243	2,260	28,200	452
2020-10-23	2,356	2,358	2,305	2,320	46,900	464
2020-10-22	2,488	2,488	2,406	2,406	10,000	481.20
2020-10-21	2,405	2,496	2,405	2,495	16,600	499
2020-10-20	2,444	2,450	2,397	2,406	10,700	481.20
2020-10-19	2,400	2,459	2,386	2,459	11,600	491.80
2020-10-16	2,380	2,388	2,360	2,383	10,600	476.60
2020-10-15	2,408	2,408	2,354	2,360	14,100	472
2020-10-14	2,404	2,426	2,402	2,408	6,300	481.60
2020-10-13	2,401	2,419	2,388	2,412	7,700	482.40
2020-10-12	2,499	2,499	2,397	2,414	15,400	482.80
2020-10-09	2,450	2,488	2,407	2,478	16,000	495.60
2020-10-08	2,440	2,470	2,430	2,441	12,100	488.20
2020-10-07	2,449	2,450	2,411	2,430	14,500	486
2020-10-06	2,465	2,479	2,443	2,449	8,000	489.80
2020-10-05	2,413	2,459	2,413	2,456	15,000	491.20
2020-10-02	2,463	2,464	2,377	2,387	24,900	477.40
2020-09-30	2,529	2,529	2,436	2,444	24,500	488.80
2020-09-29	2,591	2,591	2,514	2,529	25,500	505.80
2020-09-28	2,605	2,646	2,573	2,646	41,700	529.20
2020-09-25	2,504	2,574	2,500	2,555	36,800	511
2020-09-24	2,489	2,527	2,472	2,505	25,500	501
2020-09-23	2,449	2,494	2,443	2,481	22,300	496.20
2020-09-18	2,447	2,501	2,431	2,499	37,300	499.80
2020-09-17	2,422	2,427	2,371	2,400	19,500	480
2020-09-16	2,424	2,437	2,407	2,425	16,900	485
2020-09-15	2,400	2,410	2,359	2,407	7,400	481.40
2020-09-14	2,427	2,440	2,392	2,400	10,800	480
2020-09-11	2,445	2,476	2,418	2,430	21,000	486
2020-09-10	2,416	2,447	2,396	2,434	15,500	486.80
2020-09-09	2,367	2,392	2,340	2,379	16,100	475.80
2020-09-08	2,329	2,400	2,328	2,396	24,800	479.20
2020-09-07	2,267	2,302	2,250	2,298	15,000	459.60
2020-09-04	2,206	2,263	2,188	2,255	15,600	451
2020-09-03	2,240	2,240	2,208	2,229	18,900	445.80
2020-09-02	2,235	2,235	2,212	2,228	10,200	445.60
2020-09-01	2,234	2,234	2,184	2,220	15,200	444
2020-08-31	2,214	2,243	2,209	2,235	30,000	447
2020-08-28	2,222	2,233	2,170	2,197	32,200	439.40
2020-08-27	2,211	2,216	2,186	2,209	8,100	441.80
2020-08-26	2,172	2,206	2,165	2,206	19,900	441.20
2020-08-25	2,180	2,189	2,169	2,179	24,300	435.80
2020-08-24	2,200	2,200	2,163	2,169	9,800	433.80
2020-08-21	2,195	2,224	2,187	2,187	12,400	437.40
2020-08-20	2,201	2,206	2,174	2,192	15,600	438.40
2020-08-19	2,248	2,248	2,201	2,201	14,100	440.20
2020-08-18	2,259	2,275	2,213	2,260	13,600	452
2020-08-17	2,287	2,287	2,248	2,277	9,800	455.40
2020-08-14	2,296	2,307	2,265	2,277	12,500	455.40
2020-08-13	2,313	2,319	2,269	2,296	20,500	459.20
2020-08-12	2,247	2,318	2,246	2,313	46,300	462.60
2020-08-11	2,164	2,244	2,164	2,236	34,500	447.20
2020-08-07	2,116	2,199	2,113	2,173	36,500	434.60
2020-08-06	2,076	2,098	2,062	2,075	33,500	415
2020-08-05	2,071	2,075	2,051	2,073	11,300	414.60
2020-08-04	2,056	2,098	2,055	2,098	24,200	419.60
2020-08-03	2,045	2,082	2,042	2,056	21,600	411.20
2020-07-31	2,081	2,081	2,008	2,030	30,200	406
2020-07-30	2,155	2,155	2,103	2,105	13,800	421
2020-07-29	2,150	2,150	2,124	2,149	9,900	429.80
2020-07-28	2,240	2,240	2,168	2,183	10,800	436.60
2020-07-27	2,228	2,241	2,188	2,241	18,000	448.20
2020-07-22	2,312	2,329	2,242	2,248	11,500	449.60
2020-07-21	2,291	2,319	2,259	2,316	15,700	463.20
2020-07-20	2,317	2,324	2,279	2,289	28,000	457.80
2020-07-17	2,299	2,328	2,275	2,293	27,100	458.60
2020-07-16	2,210	2,295	2,210	2,292	44,700	458.40
2020-07-15	2,175	2,218	2,170	2,206	49,400	441.20
2020-07-14	2,148	2,168	2,123	2,161	44,700	432.20
2020-07-13	2,110	2,144	2,107	2,144	40,400	428.80
2020-07-10	2,136	2,145	2,089	2,089	30,500	417.80
2020-07-09	2,137	2,168	2,120	2,137	24,300	427.40
2020-07-08	2,132	2,147	2,116	2,136	24,400	427.20
2020-07-07	2,150	2,150	2,109	2,133	24,600	426.60
2020-07-06	2,109	2,151	2,100	2,151	35,800	430.20
2020-07-03	2,141	2,141	2,075	2,093	25,500	418.60
2020-07-02	2,179	2,179	2,119	2,131	32,000	426.20
2020-07-01	2,211	2,226	2,160	2,172	32,000	434.40
2020-06-30	2,237	2,240	2,203	2,208	32,800	441.60
2020-06-29	2,230	2,230	2,175	2,205	33,100	441
2020-06-26	2,280	2,280	2,223	2,245	20,800	449
2020-06-25	2,262	2,266	2,231	2,233	22,400	446.60
2020-06-24	2,340	2,340	2,282	2,284	15,500	456.80
2020-06-23	2,339	2,348	2,308	2,322	15,700	464.40
2020-06-22	2,314	2,335	2,303	2,312	20,600	462.40
2020-06-19	2,374	2,374	2,310	2,310	28,700	462
2020-06-18	2,346	2,366	2,306	2,365	18,900	473
2020-06-17	2,400	2,403	2,324	2,344	21,600	468.80
2020-06-16	2,301	2,381	2,301	2,380	36,700	476
2020-06-15	2,378	2,408	2,260	2,273	42,300	454.60
2020-06-12	2,332	2,368	2,281	2,358	48,200	471.60
2020-06-11	2,552	2,559	2,369	2,398	58,700	479.60
2020-06-10	2,550	2,594	2,528	2,594	16,500	518.80
2020-06-09	2,580	2,623	2,532	2,558	26,800	511.60
2020-06-08	2,505	2,558	2,504	2,552	29,000	510.40
2020-06-05	2,488	2,497	2,468	2,494	18,400	498.80
2020-06-04	2,502	2,519	2,475	2,486	32,900	497.20
2020-06-03	2,485	2,497	2,450	2,493	30,200	498.60
2020-06-02	2,436	2,485	2,433	2,451	20,600	490.20
2020-06-01	2,452	2,457	2,415	2,440	22,400	488
2020-05-29	2,480	2,483	2,431	2,465	30,500	493
2020-05-28	2,475	2,489	2,402	2,480	59,400	496
2020-05-27	2,352	2,497	2,352	2,486	82,100	497.20
2020-05-26	2,244	2,303	2,243	2,302	36,300	460.40
2020-05-25	2,232	2,274	2,224	2,240	9,900	448
2020-05-22	2,312	2,312	2,214	2,229	14,400	445.80
2020-05-21	2,261	2,305	2,261	2,290	20,100	458
2020-05-20	2,249	2,279	2,216	2,254	20,300	450.80
2020-05-19	2,299	2,306	2,246	2,249	12,300	449.80
2020-05-18	2,300	2,300	2,221	2,261	15,200	452.20
2020-05-15	2,311	2,330	2,225	2,263	17,000	452.60
2020-05-14	2,296	2,296	2,211	2,211	8,700	442.20
2020-05-13	2,251	2,314	2,251	2,298	8,600	459.60
2020-05-12	2,350	2,350	2,283	2,299	17,200	459.80
2020-05-11	2,253	2,317	2,247	2,317	13,800	463.40
2020-05-08	2,191	2,257	2,191	2,246	16,500	449.20
2020-05-07	2,144	2,191	2,144	2,191	11,000	438.20
2020-05-01	2,203	2,203	2,123	2,174	14,800	434.80
2020-04-30	2,239	2,245	2,191	2,196	21,900	439.20
2020-04-28	2,182	2,216	2,151	2,216	16,400	443.20
2020-04-27	2,152	2,189	2,121	2,154	16,400	430.80
2020-04-24	2,125	2,152	2,107	2,145	12,700	429
2020-04-23	2,069	2,144	2,065	2,125	13,100	425
2020-04-22	2,053	2,080	2,037	2,073	12,600	414.60
2020-04-21	2,053	2,111	2,035	2,111	21,000	422.20
2020-04-20	2,121	2,128	2,058	2,068	14,300	413.60
2020-04-17	2,106	2,165	2,077	2,142	20,400	428.40
2020-04-16	2,042	2,078	2,022	2,070	14,800	414
2020-04-15	2,131	2,131	2,052	2,054	27,400	410.80
2020-04-14	2,134	2,181	2,100	2,127	31,000	425.40
2020-04-13	2,259	2,259	2,126	2,134	14,000	426.80
2020-04-10	2,217	2,270	2,184	2,264	12,500	452.80
2020-04-09	2,160	2,205	2,139	2,204	18,000	440.80
2020-04-08	2,157	2,165	2,104	2,135	21,400	427
2020-04-07	2,139	2,187	2,081	2,159	22,900	431.80
2020-04-06	2,021	2,159	2,014	2,139	18,800	427.80
2020-04-03	2,055	2,134	2,010	2,057	20,100	411.40
2020-04-02	2,068	2,076	2,006	2,047	25,000	409.40
2020-04-01	2,187	2,228	2,076	2,083	21,600	416.60
2020-03-31	2,256	2,297	2,178	2,215	15,600	443
2020-03-30	2,222	2,308	2,171	2,296	26,500	459.20
2020-03-27	2,311	2,384	2,262	2,384	29,900	476.80
2020-03-26	2,345	2,345	2,230	2,301	24,700	460.20
2020-03-25	2,320	2,349	2,245	2,349	31,000	469.80
2020-03-24	2,180	2,256	2,156	2,244	23,400	448.80
2020-03-23	2,062	2,173	2,014	2,161	27,000	432.20
2020-03-19	2,071	2,112	2,012	2,012	21,600	402.40
2020-03-18	2,166	2,214	2,053	2,053	27,800	410.60
2020-03-17	2,038	2,187	2,002	2,177	38,600	435.40
2020-03-16	2,103	2,162	2,052	2,055	25,700	411
2020-03-13	2,065	2,143	2,006	2,087	64,500	417.40
2020-03-12	2,220	2,251	2,141	2,191	60,200	438.20
2020-03-11	2,321	2,336	2,243	2,251	46,800	450.20
2020-03-10	2,201	2,356	2,131	2,354	35,400	470.80
2020-03-09	2,380	2,380	2,246	2,254	45,800	450.80
2020-03-06	2,500	2,500	2,400	2,411	38,700	482.20
2020-03-05	2,565	2,608	2,529	2,529	25,800	505.80
2020-03-04	2,567	2,600	2,515	2,550	50,300	510
2020-03-03	2,705	2,728	2,573	2,573	26,400	514.60
2020-03-02	2,609	2,751	2,609	2,678	31,000	535.60
2020-02-28	2,595	2,688	2,593	2,609	41,000	521.80
2020-02-27	2,761	2,761	2,674	2,695	42,500	539
2020-02-26	2,740	2,793	2,687	2,781	23,700	556.20
2020-02-25	2,807	2,813	2,743	2,770	28,400	554
2020-02-21	2,935	2,955	2,887	2,902	13,900	580.40
2020-02-20	2,985	2,995	2,922	2,926	12,300	585.20
2020-02-19	2,902	2,965	2,902	2,943	13,300	588.60
2020-02-18	2,960	2,960	2,867	2,892	27,000	578.40
2020-02-17	3,040	3,040	2,960	2,968	14,100	593.60
2020-02-14	3,070	3,070	3,025	3,060	11,000	612
2020-02-13	3,050	3,090	3,020	3,075	16,800	615
2020-02-12	3,130	3,130	3,055	3,070	11,600	614
2020-02-10	3,055	3,130	3,035	3,130	20,600	626
2020-02-07	3,045	3,145	3,045	3,105	41,800	621
2020-02-06	3,035	3,085	3,035	3,060	21,200	612
2020-02-05	3,005	3,025	2,975	3,005	27,100	601
2020-02-04	2,915	2,995	2,915	2,994	25,000	598.80
2020-02-03	2,950	2,959	2,898	2,924	33,400	584.80
2020-01-31	2,964	3,015	2,964	3,000	18,000	600
2020-01-30	3,005	3,010	2,942	2,973	23,700	594.60
2020-01-29	3,050	3,050	2,994	3,025	36,400	605
2020-01-28	3,095	3,095	3,020	3,055	28,500	611
2020-01-27	3,090	3,150	3,045	3,130	27,200	626
2020-01-24	3,290	3,290	3,105	3,110	45,500	622
2020-01-23	3,300	3,345	3,250	3,250	21,500	650
2020-01-22	3,275	3,370	3,265	3,355	27,600	671
2020-01-21	3,265	3,310	3,255	3,270	22,800	654
2020-01-20	3,180	3,285	3,180	3,285	18,900	657
2020-01-17	3,210	3,215	3,135	3,165	36,400	633
2020-01-16	3,295	3,295	3,205	3,205	15,900	641
2020-01-15	3,230	3,290	3,200	3,270	22,000	654
2020-01-14	3,300	3,325	3,220	3,240	18,700	648
2020-01-10	3,340	3,340	3,285	3,330	22,700	666
2020-01-09	3,305	3,375	3,305	3,345	12,200	669
2020-01-08	3,375	3,375	3,260	3,295	32,100	659
2020-01-07	3,410	3,440	3,355	3,415	20,300	683
2020-01-06	3,485	3,485	3,375	3,410	20,700	682

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