5356 美濃窯業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	626	672	621	672	8,500	672
2023-06-07	622	626	620	620	9,000	620
2023-06-06	612	620	612	620	2,300	620
2023-06-05	606	614	606	612	1,700	612
2023-06-02	601	602	600	601	1,000	601
2023-06-01	594	595	594	595	1,300	595
2023-05-31	602	602	599	599	1,200	599
2023-05-30	595	610	595	602	2,800	602
2023-05-29	597	598	593	595	2,000	595
2023-05-26	589	595	589	592	2,400	592
2023-05-25	591	591	572	589	2,800	589
2023-05-24	578	588	572	588	3,300	588
2023-05-23	589	589	578	578	4,400	578
2023-05-22	589	589	580	589	3,700	589
2023-05-19	589	590	583	583	1,800	583
2023-05-18	590	593	584	584	1,800	584
2023-05-17	578	599	575	589	4,100	589
2023-05-16	575	591	561	578	14,600	578
2023-05-15	657	657	617	617	6,700	617
2023-05-12	671	671	632	654	19,000	654
2023-05-11	623	630	610	610	5,300	610
2023-05-10	627	635	612	612	11,500	612
2023-05-09	683	691	620	640	65,100	640
2023-05-08	575	674	575	668	118,600	668
2023-05-02	569	574	565	574	4,600	574
2023-05-01	560	570	560	570	4,300	570
2023-04-28	567	567	555	560	3,500	560
2023-04-27	562	570	544	565	8,200	565
2023-04-26	553	564	547	555	8,400	555
2023-04-25	539	554	536	554	4,500	554
2023-04-24	545	545	530	540	15,500	540
2023-04-21	530	535	523	525	6,900	525
2023-04-20	527	529	527	528	3,000	528
2023-04-19	522	527	519	527	5,100	527
2023-04-18	520	520	517	519	1,500	519
2023-04-17	517	518	517	517	800	517
2023-04-14	519	519	517	517	800	517
2023-04-13	518	519	517	517	1,200	517
2023-04-12	512	519	509	518	1,900	518
2023-04-11	507	516	506	516	600	516
2023-04-10	515	515	513	515	400	515
2023-04-07	516	516	515	515	300	515
2023-04-06	513	513	513	513	300	513
2023-04-05	517	517	517	517	1,100	517
2023-04-04	517	517	517	517	1,000	517
2023-04-03	508	518	505	517	1,700	517
2023-03-31	518	518	518	518	200	518
2023-03-30	503	514	500	514	1,500	514
2023-03-29	524	530	500	503	17,300	503
2023-03-28	525	525	523	524	1,300	524
2023-03-27	522	523	522	523	1,000	523
2023-03-24	522	523	514	522	1,800	522
2023-03-23	517	521	510	521	3,300	521
2023-03-22	517	517	508	516	900	516
2023-03-20	507	515	507	515	1,000	515
2023-03-17	516	520	507	507	1,600	507
2023-03-16	519	519	510	517	2,400	517
2023-03-15	510	519	510	519	1,900	519
2023-03-14	506	509	498	498	5,200	498
2023-03-13	521	526	508	508	4,800	508
2023-03-10	527	527	523	527	2,200	527
2023-03-09	523	529	523	529	2,000	529
2023-03-08	526	530	514	519	10,800	519
2023-03-07	525	525	522	522	2,000	522
2023-03-06	521	526	520	522	5,000	522
2023-03-03	521	524	513	521	2,800	521
2023-03-02	513	525	513	523	5,800	523
2023-03-01	523	523	508	517	1,700	517
2023-02-28	518	522	515	517	5,800	517
2023-02-27	514	517	514	517	2,000	517
2023-02-24	508	515	507	514	2,200	514
2023-02-22	514	514	509	510	2,900	510
2023-02-21	514	515	514	515	1,000	515
2023-02-20	510	512	510	512	2,500	512
2023-02-17	510	510	510	510	1,100	510
2023-02-16	512	514	511	511	4,600	511
2023-02-15	510	515	510	511	5,200	511
2023-02-14	509	510	505	510	1,100	510
2023-02-13	505	510	504	509	2,400	509
2023-02-10	499	503	497	503	5,100	503
2023-02-09	499	500	499	500	1,300	500
2023-02-08	500	500	498	498	1,900	498
2023-02-07	499	502	498	498	2,700	498
2023-02-06	488	498	488	498	2,400	498
2023-02-03	487	487	485	485	300	485
2023-02-02	487	487	487	487	100	487
2023-02-01	485	485	476	480	500	480
2023-01-31	485	486	482	486	6,600	486
2023-01-30	478	482	478	482	1,700	482
2023-01-27	476	477	476	476	1,200	476
2023-01-26	475	475	471	472	700	472
2023-01-25	472	473	472	473	200	473
2023-01-24	477	478	477	478	2,000	478
2023-01-23	475	476	474	475	900	475
2023-01-20	470	473	470	473	1,700	473
2023-01-19	471	471	471	471	300	471
2023-01-18	-	-	-	467	-	467
2023-01-17	465	477	465	467	1,700	467
2023-01-16	464	464	464	464	800	464
2023-01-13	-	-	-	465	-	465
2023-01-12	472	473	465	465	2,500	465
2023-01-11	467	475	465	465	4,700	465
2023-01-10	466	466	462	466	2,400	466
2023-01-06	466	466	466	466	200	466
2023-01-05	462	462	460	461	2,600	461
2023-01-04	461	468	461	462	400	462

分割・併合履歴：なし