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
2023-12-01	652	652	645	651	700	651
2023-11-30	646	652	645	651	700	651
2023-11-29	643	652	643	647	3,400	647
2023-11-28	651	651	651	651	100	651
2023-11-27	646	651	645	651	2,000	651
2023-11-24	650	650	645	645	1,400	645
2023-11-22	645	650	644	650	1,100	650
2023-11-21	648	648	647	647	500	647
2023-11-20	645	651	645	649	2,400	649
2023-11-17	642	645	640	640	6,900	640
2023-11-16	641	644	641	641	3,000	641
2023-11-15	630	645	630	640	12,400	640
2023-11-14	597	597	595	597	1,100	597
2023-11-13	597	597	595	597	1,500	597
2023-11-10	602	602	598	598	1,300	598
2023-11-09	600	601	598	600	1,400	600
2023-11-08	600	604	600	604	2,500	604
2023-11-07	605	605	601	601	1,500	601
2023-11-06	611	611	604	609	3,400	609
2023-11-02	610	610	604	605	1,400	605
2023-11-01	611	611	601	608	2,000	608
2023-10-31	610	610	602	602	2,900	602
2023-10-30	615	615	611	612	900	612
2023-10-27	613	615	612	615	3,000	615
2023-10-26	613	614	613	614	300	614
2023-10-25	611	615	610	612	1,800	612
2023-10-24	612	615	610	614	1,000	614
2023-10-23	611	619	611	619	300	619
2023-10-20	615	615	611	611	1,500	611
2023-10-19	615	615	612	615	3,200	615
2023-10-18	620	621	618	619	700	619
2023-10-17	618	618	618	618	200	618
2023-10-16	617	618	614	618	4,400	618
2023-10-13	626	631	625	630	3,100	630
2023-10-12	618	625	617	625	4,300	625
2023-10-11	613	620	612	618	1,800	618
2023-10-10	617	622	604	617	3,600	617
2023-10-06	611	618	605	618	1,300	618
2023-10-05	611	611	602	611	3,400	611
2023-10-04	615	615	606	611	4,400	611
2023-10-03	621	622	616	616	2,200	616
2023-10-02	626	627	621	621	5,100	621
2023-09-29	628	628	621	622	1,000	622
2023-09-28	629	629	621	629	1,600	629
2023-09-27	631	632	625	632	2,900	632
2023-09-26	625	632	623	632	700	632
2023-09-25	636	636	621	628	8,800	628
2023-09-22	629	629	622	622	2,100	622
2023-09-21	623	629	623	629	900	629
2023-09-20	631	631	621	625	2,400	625
2023-09-19	630	633	630	632	1,500	632
2023-09-15	632	632	620	625	6,100	625
2023-09-14	628	633	624	632	4,100	632
2023-09-13	629	630	623	624	3,400	624
2023-09-12	618	629	615	629	3,600	629
2023-09-11	604	620	604	619	8,000	619
2023-09-08	600	602	597	601	2,700	601
2023-09-07	599	601	598	600	4,400	600
2023-09-06	589	597	588	595	4,500	595
2023-09-05	590	595	589	589	3,800	589
2023-09-04	594	594	590	590	1,900	590
2023-09-01	595	595	591	595	700	595
2023-08-31	589	593	588	593	1,300	593
2023-08-30	596	596	587	595	1,000	595
2023-08-29	582	597	582	597	1,800	597
2023-08-28	586	588	583	583	4,600	583
2023-08-25	594	594	586	586	2,200	586
2023-08-24	578	595	578	594	2,800	594
2023-08-23	577	577	572	577	1,800	577
2023-08-22	566	577	566	577	5,300	577
2023-08-21	580	580	568	568	4,000	568
2023-08-18	579	585	576	585	2,300	585
2023-08-17	585	585	578	584	7,200	584
2023-08-16	597	597	580	585	9,900	585
2023-08-15	595	597	580	597	10,900	597
2023-08-14	585	613	585	596	18,400	596
2023-08-10	625	625	625	625	400	625
2023-08-09	630	630	624	630	900	630
2023-08-08	630	630	630	630	100	630
2023-08-07	627	628	624	627	2,400	627
2023-08-04	622	630	622	627	1,700	627
2023-08-03	625	627	624	624	3,500	624
2023-08-02	622	627	621	625	7,300	625
2023-08-01	623	633	623	632	6,300	632
2023-07-31	625	625	623	623	3,700	623
2023-07-28	621	621	621	621	300	621
2023-07-27	630	630	623	623	5,400	623
2023-07-26	630	631	630	630	2,300	630
2023-07-25	628	629	628	629	600	629
2023-07-24	628	628	620	627	2,700	627
2023-07-21	627	627	623	627	1,000	627
2023-07-20	623	625	623	625	1,100	625
2023-07-19	619	623	618	623	7,900	623
2023-07-18	616	618	616	618	2,100	618
2023-07-14	628	628	613	614	4,500	614
2023-07-13	625	628	612	612	900	612
2023-07-12	625	626	620	621	1,000	621
2023-07-11	641	642	590	625	9,400	625
2023-07-10	639	647	639	647	4,000	647
2023-07-07	631	634	631	634	200	634
2023-07-06	631	637	631	637	1,200	637
2023-07-05	636	639	630	639	1,800	639
2023-07-04	627	630	627	630	400	630
2023-07-03	639	639	625	627	1,400	627
2023-06-30	625	630	623	623	800	623
2023-06-29	624	640	623	626	1,100	626
2023-06-28	633	635	616	631	2,300	631
2023-06-27	638	638	636	636	2,400	636
2023-06-26	645	645	638	638	300	638
2023-06-23	645	645	639	639	700	639
2023-06-22	645	655	645	645	9,700	645
2023-06-21	641	652	641	652	3,900	652
2023-06-20	636	648	636	648	1,100	648
2023-06-19	644	650	644	646	4,200	646
2023-06-16	644	650	644	644	3,300	644
2023-06-15	643	645	643	644	900	644
2023-06-14	640	644	636	640	2,300	640
2023-06-13	644	644	644	644	100	644
2023-06-12	650	650	641	643	2,400	643
2023-06-09	647	672	623	650	12,000	650
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