5356 美濃窯業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084584624514621,600462
2022-12-07461461461461300461
2022-12-06460461460461200461
2022-12-054634644614611,400461
2022-12-02463463463463100463
2022-12-01463463460460800460
2022-11-304624624574612,000461
2022-11-294624624574622,600462
2022-11-284584614584611,200461
2022-11-254584604584582,100458
2022-11-244564594564581,100458
2022-11-22453455453455500455
2022-11-214564564554563,100456
2022-11-18456456456456100456
2022-11-17455455453454600454
2022-11-16454454454454200454
2022-11-15456461456460600460
2022-11-14462462456456700456
2022-11-114514624514621,200462
2022-11-10---457-457
2022-11-09---457-457
2022-11-084604664574573,500457
2022-11-074584584584581,400458
2022-11-04458458458458100458
2022-11-02---458-458
2022-11-01464464458458300458
2022-10-31---459-459
2022-10-284644644594591,200459
2022-10-274584624584592,000459
2022-10-26454459454458800458
2022-10-25456457454454400454
2022-10-24458458456456800456
2022-10-21457457457457100457
2022-10-20457457456457800457
2022-10-19456458456458200458
2022-10-18458458458458500458
2022-10-174564584554581,100458
2022-10-14456456450456400456
2022-10-134564574564561,500456
2022-10-12446456446456700456
2022-10-114424504404469,100446
2022-10-07457457457457400457
2022-10-064574574574572,100457
2022-10-05457457448457900457
2022-10-044564574474472,100447
2022-10-03457457456456500456
2022-09-304554574464552,200455
2022-09-29442453441453600453
2022-09-284544554524551,000455
2022-09-2745446045445812,500458
2022-09-264504564504541,400454
2022-09-224474554474551,900455
2022-09-214574574494511,600451
2022-09-20455457455457700457
2022-09-16453456453454800454
2022-09-15452453452453400453
2022-09-14457457450456600456
2022-09-134564564564562,200456
2022-09-124544614544562,200456
2022-09-09441449441449300449
2022-09-084504524404401,500440
2022-09-074424454424433,700443
2022-09-06443444441442900442
2022-09-054394414364401,000440
2022-09-0245045042343812,800438
2022-09-01453454453454200454
2022-08-31459459459459200459
2022-08-30460460460460400460
2022-08-29455455454454900454
2022-08-264554554544552,900455
2022-08-25454454454454100454
2022-08-24---456-456
2022-08-234494564494561,600456
2022-08-22450452447452700452
2022-08-19447453447453400453
2022-08-184454524454521,300452
2022-08-17453453453453100453
2022-08-16452452450450300450
2022-08-154564614424542,900454
2022-08-124504564424566,600456
2022-08-104524554494542,000454
2022-08-09463463460460200460
2022-08-084524674524593,800459
2022-08-054554604524552,500455
2022-08-044574654544551,400455
2022-08-03468468458461900461
2022-08-024574704464697,900469
2022-08-014584594514561,900456
2022-07-294594594504573,700457
2022-07-284514594504524,300452
2022-07-274454554454507,800450
2022-07-26447447444445500445
2022-07-25447447444446700446
2022-07-224454474404401,300440
2022-07-21445445445445300445
2022-07-20440445440445900445
2022-07-19435435435435200435
2022-07-154454454424421,100442
2022-07-144454454444453,600445
2022-07-13---445-445
2022-07-12444445444445700445
2022-07-114464474444442,700444
2022-07-08440446440446700446
2022-07-074384444384441,500444
2022-07-064474494474481,700448
2022-07-054404404404401,000440
2022-07-04431440431440400440
2022-07-014304314304311,600431
2022-06-30449449446446500446
2022-06-29449449443443200443
2022-06-284464474454452,400445
2022-06-274384454384457,000445
2022-06-24439439431438300438
2022-06-23439439435435400435
2022-06-224284394284391,100439
2022-06-214264284254282,200428
2022-06-204284324124204,400420
2022-06-174284294234254,700425
2022-06-164274344274304,300430
2022-06-154254364254365,200436
2022-06-1442443342343310,100433
2022-06-13450452450452400452
2022-06-104394524394503,100450
2022-06-09434440434440500440
2022-06-084364414324411,800441
2022-06-074444454294352,300435
2022-06-064404484374374,200437
2022-06-034324394324322,100432
2022-06-024374424374404,200440
2022-06-01---431-431
2022-05-314374394314311,500431
2022-05-304394404374371,700437
2022-05-274374384354381,800438
2022-05-26437438437437900437
2022-05-254354364294361,500436
2022-05-244314344234302,500430
2022-05-234244334224222,000422
2022-05-204294304164205,500420
2022-05-194324324174192,900419
2022-05-184264304264303,400430
2022-05-174144284144218,300421
2022-05-1640642040241114,400411
2022-05-133643743633743,000374
2022-05-123793793543608,700360
2022-05-11382382379379500379
2022-05-103793813793796,200379
2022-05-093883893813883,400388
2022-05-063853933823862,100386
2022-05-02382382382382100382
2022-04-283793823783822,800382
2022-04-273833843803802,400380
2022-04-26381383381383200383
2022-04-253833833823821,500382
2022-04-223843843793831,800383
2022-04-21384384384384100384
2022-04-203843853813831,200383
2022-04-19378381378381800381
2022-04-18383383379380400380
2022-04-153833833793812,300381
2022-04-143853853833832,400383
2022-04-13384385384385200385
2022-04-123843843823822,800382
2022-04-113923923823822,900382
2022-04-08390392389392800392
2022-04-07390390390390400390
2022-04-063933953903902,400390
2022-04-053943963943942,100394
2022-04-043983983943941,100394
2022-04-01398398398398200398
2022-03-31393399393399500399
2022-03-30393394391391900391
2022-03-293934023934022,800402
2022-03-283973973963971,400397
2022-03-254004003973989,200398
2022-03-243943993943991,400399
2022-03-233923943923941,600394
2022-03-22391391391391100391
2022-03-183913913893915,600391
2022-03-173893933883933,400393
2022-03-163903903893901,400390
2022-03-153893933893932,200393
2022-03-143853913853915,200391
2022-03-113863873863872,700387
2022-03-10386386386386100386
2022-03-093873873813821,000382
2022-03-083793873783871,700387
2022-03-073793793793791,100379
2022-03-043833833783793,800379
2022-03-033843863833852,800385
2022-03-02383383383383100383
2022-03-013853873803861,000386
2022-02-2837937937838412,800384
2022-02-25376378376378400378
2022-02-243773773753756,100375
2022-02-2238138137537722,900377
2022-02-213803893803833,400383
2022-02-1838539038038018,000380
2022-02-1738938938538513,500385
2022-02-163913923883911,500391
2022-02-153923923893891,000389
2022-02-143913913893893,000389
2022-02-1039339438939110,500391
2022-02-093974013974011,300401
2022-02-08395396395396800396
2022-02-07395396395395700395
2022-02-04395395395395300395
2022-02-033913953893892,200389
2022-02-02390391390391400391
2022-02-01393393393393200393
2022-01-31394394394394800394
2022-01-283903943903942,700394
2022-01-27387390387390700390
2022-01-26384387384387800387
2022-01-25385385383384900384
2022-01-24383389383389800389
2022-01-21383385383385400385
2022-01-203913913813813,300381
2022-01-19392392391391700391
2022-01-183953953933931,300393
2022-01-17395395393394800394
2022-01-14388392388392600392
2022-01-1339839838139115,900391
2022-01-12394396394396600396
2022-01-11393394393394800394
2022-01-07392392391391300391
2022-01-063993993883886,000388
2022-01-053933993933992,000399
2022-01-043913933913921,400392

分割・併合履歴 : なし