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
2022-06-284464474454452,400445
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