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