5351 品川リフラクトリーズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,8653,9953,8503,97030,200794
2021-12-293,8153,8853,8153,88524,100777
2021-12-283,7503,7853,7203,78523,600757
2021-12-273,6903,7553,6553,74029,900748
2021-12-243,6203,6603,6203,64519,400729
2021-12-233,6703,6903,6203,62010,700724
2021-12-223,6403,6403,6003,63011,100726
2021-12-213,6603,6603,5953,61012,200722
2021-12-203,7503,7503,6053,62033,200724
2021-12-173,6953,7353,6853,71516,100743
2021-12-163,6253,6953,6253,68515,100737
2021-12-153,5903,6303,5903,62010,400724
2021-12-143,6203,6303,5853,59014,300718
2021-12-133,6153,6303,6053,62010,100724
2021-12-103,6203,6353,5803,59510,800719
2021-12-093,6503,6653,6103,6208,200724
2021-12-083,7053,7103,6353,65022,600730
2021-12-073,5903,6953,5803,67025,500734
2021-12-063,5903,6603,5353,54048,700708
2021-12-033,5203,5953,5203,59012,600718
2021-12-023,4903,5653,4403,50528,800701
2021-12-013,4703,5553,4503,52023,000704
2021-11-303,5453,5903,4753,47521,200695
2021-11-293,5003,5453,4453,48541,200697
2021-11-263,6353,6403,5853,58520,000717
2021-11-253,6153,6703,6103,67011,200734
2021-11-243,6203,6553,5953,60522,000721
2021-11-223,6303,6403,6053,62014,200724
2021-11-193,6153,6553,6003,64517,100729
2021-11-183,6453,6553,6103,62513,400725
2021-11-173,6953,6953,6453,66012,400732
2021-11-163,6903,7103,6703,68513,300737
2021-11-153,7003,7053,6553,6757,300735
2021-11-123,6853,7203,6703,69010,700738
2021-11-113,6303,6453,6053,61519,600723
2021-11-103,6803,6853,6303,63015,600726
2021-11-093,7103,7203,6653,68022,400736
2021-11-083,7853,7953,6853,70537,000741
2021-11-053,8953,8953,7603,77066,200754
2021-11-043,9704,0753,9703,98562,400797
2021-11-023,9504,0003,9153,92034,700784
2021-11-013,9403,9703,9003,97029,100794
2021-10-293,8553,8853,8353,88518,800777
2021-10-283,9103,9153,8253,87540,800775
2021-10-273,9703,9903,9353,94514,300789
2021-10-263,9404,0103,9404,00512,900801
2021-10-254,0654,0753,9353,93518,300787
2021-10-224,0404,1104,0004,06533,300813
2021-10-214,0854,1754,0504,06569,700813
2021-10-204,0554,1004,0104,07531,700815
2021-10-193,9504,0853,9404,07047,000814
2021-10-183,9503,9853,9403,95019,900790
2021-10-153,8803,9503,8653,95021,600790
2021-10-143,8803,8803,8053,84510,500769
2021-10-133,8703,8753,8303,86022,500772
2021-10-123,8803,8953,8403,87015,100774
2021-10-113,8203,8953,8203,89021,700778
2021-10-083,8403,8653,8053,85530,500771
2021-10-073,7853,8453,7653,79513,600759
2021-10-063,7803,8603,7653,78027,700756
2021-10-053,7803,8103,7053,75028,300750
2021-10-043,8453,8503,7803,81017,600762
2021-10-013,9353,9353,8253,82527,500765
2021-09-304,0004,0453,9503,95015,500790
2021-09-294,0104,0103,9253,97544,600795
2021-09-284,1654,1754,1004,17527,200835
2021-09-274,1704,2004,1104,13020,600826
2021-09-244,1104,2204,0854,16539,000833
2021-09-224,0004,0503,9704,04021,700808
2021-09-214,0004,0353,9403,99035,000798
2021-09-174,0704,1154,0504,08515,000817
2021-09-164,1004,1304,0454,13014,500826
2021-09-154,1904,1954,0504,10037,600820
2021-09-144,1704,2204,1404,22024,000844
2021-09-134,1004,1404,0854,14014,200828
2021-09-104,0604,1404,0604,14019,400828
2021-09-094,0654,1304,0504,13018,300826
2021-09-084,1304,1304,0554,09521,700819
2021-09-074,0554,2004,0504,11031,900822
2021-09-064,0554,0554,0104,0409,500808
2021-09-033,9554,0203,9554,00516,300801
2021-09-023,9553,9753,8953,94516,400789
2021-09-013,9803,9903,9303,95517,500791
2021-08-313,8853,9903,8803,97028,400794
2021-08-303,9203,9353,8853,88513,200777
2021-08-273,8603,8703,8353,84511,100769
2021-08-263,8753,9153,8653,9008,500780
2021-08-253,8303,9403,8303,87030,400774
2021-08-243,8303,8603,8053,83013,100766
2021-08-233,7553,7853,7153,78514,000757
2021-08-203,8103,8103,6603,68547,000737
2021-08-194,0004,0003,8203,83039,500766
2021-08-184,0104,0654,0104,0159,900803
2021-08-174,0154,0503,9804,01011,700802
2021-08-164,1004,1003,9804,01517,500803
2021-08-134,0304,1454,0154,11518,300823
2021-08-124,0454,0553,9754,01511,200803
2021-08-113,9804,0353,9804,01013,100802
2021-08-104,0654,0653,9303,97531,200795
2021-08-064,1054,1054,0104,08526,500817
2021-08-054,1804,2504,1004,18512,600837
2021-08-044,2504,2504,1154,14517,200829
2021-08-034,2504,2954,2404,24014,700848
2021-08-024,1354,3004,1354,29532,000859
2021-07-304,1704,1704,0804,09513,000819
2021-07-294,1454,1704,1004,17016,600834
2021-07-284,0554,1604,0104,13522,000827
2021-07-274,1454,1604,0704,08512,200817
2021-07-264,0304,1504,0104,13528,500827
2021-07-213,9453,9903,9103,96011,400792
2021-07-203,9053,9403,8553,85524,500771
2021-07-193,9603,9953,8903,95537,000791
2021-07-163,9804,0153,9654,0108,000802
2021-07-154,0054,0603,9654,02016,500804
2021-07-144,0004,0503,9954,01011,800802
2021-07-133,9704,0653,9653,98034,800796
2021-07-123,9254,0053,9153,96533,900793
2021-07-093,7553,8653,7503,85530,000771
2021-07-083,8403,8403,7703,77523,500755
2021-07-073,8703,8903,8153,83032,500766
2021-07-063,9303,9703,9103,93517,600787
2021-07-053,7953,9803,7803,93039,600786
2021-07-023,7153,7853,7103,78012,500756
2021-07-013,7703,7853,6703,69529,600739
2021-06-303,7703,8003,7503,7509,800750
2021-06-293,8403,8403,7703,77013,300754
2021-06-283,8253,8453,8003,8407,300768
2021-06-253,7903,8303,7603,81521,900763
2021-06-243,7603,7803,7303,76511,100753
2021-06-233,7503,7853,7153,77025,600754
2021-06-223,7203,7403,6653,72016,500744
2021-06-213,6303,6703,6053,65034,500730
2021-06-183,7803,7803,6603,66052,300732
2021-06-173,8503,8503,7603,79535,200759
2021-06-163,8053,9203,7953,86039,500772
2021-06-153,6703,8353,6503,83565,000767
2021-06-143,6253,6553,5953,61017,600722
2021-06-113,6303,6403,5953,61520,700723
2021-06-103,6353,6703,6153,64021,600728
2021-06-093,6153,6653,6003,64519,200729
2021-06-083,6503,6653,5903,64043,600728
2021-06-073,6703,7053,6453,65014,900730
2021-06-043,6553,6903,6003,67037,300734
2021-06-033,6153,6703,6053,64026,300728
2021-06-023,5653,6453,5653,61523,300723
2021-06-013,6303,6503,5553,60030,900720
2021-05-313,7003,7003,6153,63016,300726
2021-05-283,7003,7053,6353,69032,100738
2021-05-273,6253,7303,6053,66022,800732
2021-05-263,6353,6403,5753,62522,700725
2021-05-253,6553,6803,6353,63517,800727
2021-05-243,6303,6953,6303,65524,100731
2021-05-213,7103,7153,6203,63028,900726
2021-05-203,6603,7553,6603,71025,200742
2021-05-193,6853,7053,6353,65517,600731
2021-05-183,5803,7003,5803,68534,800737
2021-05-173,5953,7153,5703,57563,800715
2021-05-143,5503,6153,4453,525167,500705
2021-05-133,1603,2303,1003,10540,000621
2021-05-123,2503,2753,1053,11040,200622
2021-05-113,2453,3503,1503,32055,900664
2021-05-103,1903,2903,1603,29048,800658
2021-05-073,0703,2153,0403,19054,500638
2021-05-062,9873,1202,9873,07034,600614
2021-04-302,9372,9982,9372,98727,000597.40
2021-04-282,9792,9792,8792,93718,500587.40
2021-04-272,9932,9932,9482,94811,600589.60
2021-04-262,9922,9922,9322,96326,500592.60
2021-04-232,9293,0402,9293,01056,100602
2021-04-222,8502,9262,8502,89824,500579.60
2021-04-212,8692,8802,8202,85127,500570.20
2021-04-202,9342,9342,9032,90317,400580.60
2021-04-192,9852,9962,9332,93617,400587.20
2021-04-162,9422,9912,9222,98513,600597
2021-04-152,9122,9532,9002,94216,600588.40
2021-04-142,9412,9592,8942,91222,900582.40
2021-04-132,8862,9942,8852,97434,500594.80
2021-04-122,9162,9172,8752,8769,400575.20
2021-04-092,9312,9722,9102,91610,500583.20
2021-04-083,0003,0002,9152,92327,400584.60
2021-04-072,9003,0252,9003,02037,900604
2021-04-062,9122,9342,8702,90719,200581.40
2021-04-052,8842,9272,8772,91214,800582.40
2021-04-022,8782,9602,8712,88424,400576.80
2021-04-012,8972,9022,8552,88314,800576.60
2021-03-312,9612,9652,8842,88424,500576.80
2021-03-302,9863,0052,9182,99728,300599.40
2021-03-292,9553,0102,9423,00530,200601
2021-03-262,9462,9842,9332,93829,300587.60
2021-03-252,8762,9942,8702,95819,500591.60
2021-03-242,9462,9462,8752,88126,400576.20
2021-03-233,0653,0752,9732,98831,600597.60
2021-03-223,0253,0753,0003,06519,700613
2021-03-192,9513,0152,9453,01518,800603
2021-03-182,9312,9782,9252,97616,600595.20
2021-03-172,9432,9552,9222,94510,600589
2021-03-162,9552,9922,9082,94424,600588.80
2021-03-152,9653,0402,9382,95555,400591
2021-03-122,8602,9382,8302,92431,700584.80
2021-03-112,8252,8652,8192,84923,300569.80
2021-03-102,8002,8332,7802,82521,000565
2021-03-092,7872,8172,7682,80319,400560.60
2021-03-082,7462,7952,7352,78725,000557.40
2021-03-052,7272,7462,6672,74623,000549.20
2021-03-042,7412,7472,6582,70321,700540.60
2021-03-032,7382,7382,6872,72018,900544
2021-03-022,8282,8282,7002,72524,900545
2021-03-012,7082,8432,6782,82933,100565.80
2021-02-262,6992,6992,6322,63533,600527
2021-02-252,7462,7482,7002,7039,900540.60
2021-02-242,7572,7712,6872,69718,700539.40
2021-02-222,7652,7702,7242,76213,200552.40
2021-02-192,7552,7552,6712,71520,700543
2021-02-182,8292,8292,7352,73827,600547.60
2021-02-172,8502,8722,8092,85014,800570
2021-02-162,9162,9352,8572,85816,200571.60
2021-02-152,8932,9702,8932,93523,700587
2021-02-122,8702,9202,8382,84720,900569.40
2021-02-102,8812,8932,8292,86320,500572.60
2021-02-092,8612,9052,8612,90517,200581
2021-02-082,8432,9142,8432,88136,900576.20
2021-02-052,7642,8162,7152,81432,200562.80
2021-02-042,7172,7752,7172,76520,300553
2021-02-032,7172,7542,7172,71718,000543.40
2021-02-022,6872,7252,6632,71922,600543.80
2021-02-012,6592,7192,6582,68622,500537.20
2021-01-292,7062,7062,6202,66924,800533.80
2021-01-282,6452,7262,6172,68356,300536.60
2021-01-272,6942,7302,6922,69516,900539
2021-01-262,7952,7982,6802,69435,800538.80
2021-01-252,7962,8162,7552,80623,000561.20
2021-01-222,7182,8152,6942,79635,500559.20
2021-01-212,6632,7302,6632,72823,100545.60
2021-01-202,6512,6602,6152,65023,600530
2021-01-192,7142,7162,6522,65214,900530.40
2021-01-182,6732,7232,6312,71622,400543.20
2021-01-152,6762,7002,6142,68928,900537.80
2021-01-142,7392,7402,6632,67132,200534.20
2021-01-132,6502,7672,6282,74638,600549.20
2021-01-122,6222,6862,6082,63731,500527.40
2021-01-082,5682,6322,5602,61333,800522.60
2021-01-072,5282,5922,5232,55227,200510.40
2021-01-062,4782,5032,4512,49314,600498.60
2021-01-052,4262,4772,4252,47710,800495.40
2021-01-042,5352,5352,4142,45512,100491

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