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 |
---|---|---|---|---|---|---|
2022-06-28 | 446 | 447 | 445 | 445 | 2,400 | 445 |
2022-06-27 | 438 | 445 | 438 | 445 | 7,000 | 445 |
2022-06-24 | 439 | 439 | 431 | 438 | 300 | 438 |
2022-06-23 | 439 | 439 | 435 | 435 | 400 | 435 |
2022-06-22 | 428 | 439 | 428 | 439 | 1,100 | 439 |
2022-06-21 | 426 | 428 | 425 | 428 | 2,200 | 428 |
2022-06-20 | 428 | 432 | 412 | 420 | 4,400 | 420 |
2022-06-17 | 428 | 429 | 423 | 425 | 4,700 | 425 |
2022-06-16 | 427 | 434 | 427 | 430 | 4,300 | 430 |
2022-06-15 | 425 | 436 | 425 | 436 | 5,200 | 436 |
2022-06-14 | 424 | 433 | 423 | 433 | 10,100 | 433 |
2022-06-13 | 450 | 452 | 450 | 452 | 400 | 452 |
2022-06-10 | 439 | 452 | 439 | 450 | 3,100 | 450 |
2022-06-09 | 434 | 440 | 434 | 440 | 500 | 440 |
2022-06-08 | 436 | 441 | 432 | 441 | 1,800 | 441 |
2022-06-07 | 444 | 445 | 429 | 435 | 2,300 | 435 |
2022-06-06 | 440 | 448 | 437 | 437 | 4,200 | 437 |
2022-06-03 | 432 | 439 | 432 | 432 | 2,100 | 432 |
2022-06-02 | 437 | 442 | 437 | 440 | 4,200 | 440 |
2022-06-01 | - | - | - | 431 | - | 431 |
2022-05-31 | 437 | 439 | 431 | 431 | 1,500 | 431 |
2022-05-30 | 439 | 440 | 437 | 437 | 1,700 | 437 |
2022-05-27 | 437 | 438 | 435 | 438 | 1,800 | 438 |
2022-05-26 | 437 | 438 | 437 | 437 | 900 | 437 |
2022-05-25 | 435 | 436 | 429 | 436 | 1,500 | 436 |
2022-05-24 | 431 | 434 | 423 | 430 | 2,500 | 430 |
2022-05-23 | 424 | 433 | 422 | 422 | 2,000 | 422 |
2022-05-20 | 429 | 430 | 416 | 420 | 5,500 | 420 |
2022-05-19 | 432 | 432 | 417 | 419 | 2,900 | 419 |
2022-05-18 | 426 | 430 | 426 | 430 | 3,400 | 430 |
2022-05-17 | 414 | 428 | 414 | 421 | 8,300 | 421 |
2022-05-16 | 406 | 420 | 402 | 411 | 14,400 | 411 |
2022-05-13 | 364 | 374 | 363 | 374 | 3,000 | 374 |
2022-05-12 | 379 | 379 | 354 | 360 | 8,700 | 360 |
2022-05-11 | 382 | 382 | 379 | 379 | 500 | 379 |
2022-05-10 | 379 | 381 | 379 | 379 | 6,200 | 379 |
2022-05-09 | 388 | 389 | 381 | 388 | 3,400 | 388 |
2022-05-06 | 385 | 393 | 382 | 386 | 2,100 | 386 |
2022-05-02 | 382 | 382 | 382 | 382 | 100 | 382 |
2022-04-28 | 379 | 382 | 378 | 382 | 2,800 | 382 |
2022-04-27 | 383 | 384 | 380 | 380 | 2,400 | 380 |
2022-04-26 | 381 | 383 | 381 | 383 | 200 | 383 |
2022-04-25 | 383 | 383 | 382 | 382 | 1,500 | 382 |
2022-04-22 | 384 | 384 | 379 | 383 | 1,800 | 383 |
2022-04-21 | 384 | 384 | 384 | 384 | 100 | 384 |
2022-04-20 | 384 | 385 | 381 | 383 | 1,200 | 383 |
2022-04-19 | 378 | 381 | 378 | 381 | 800 | 381 |
2022-04-18 | 383 | 383 | 379 | 380 | 400 | 380 |
2022-04-15 | 383 | 383 | 379 | 381 | 2,300 | 381 |
2022-04-14 | 385 | 385 | 383 | 383 | 2,400 | 383 |
2022-04-13 | 384 | 385 | 384 | 385 | 200 | 385 |
2022-04-12 | 384 | 384 | 382 | 382 | 2,800 | 382 |
2022-04-11 | 392 | 392 | 382 | 382 | 2,900 | 382 |
2022-04-08 | 390 | 392 | 389 | 392 | 800 | 392 |
2022-04-07 | 390 | 390 | 390 | 390 | 400 | 390 |
2022-04-06 | 393 | 395 | 390 | 390 | 2,400 | 390 |
2022-04-05 | 394 | 396 | 394 | 394 | 2,100 | 394 |
2022-04-04 | 398 | 398 | 394 | 394 | 1,100 | 394 |
2022-04-01 | 398 | 398 | 398 | 398 | 200 | 398 |
2022-03-31 | 393 | 399 | 393 | 399 | 500 | 399 |
2022-03-30 | 393 | 394 | 391 | 391 | 900 | 391 |
2022-03-29 | 393 | 402 | 393 | 402 | 2,800 | 402 |
2022-03-28 | 397 | 397 | 396 | 397 | 1,400 | 397 |
2022-03-25 | 400 | 400 | 397 | 398 | 9,200 | 398 |
2022-03-24 | 394 | 399 | 394 | 399 | 1,400 | 399 |
2022-03-23 | 392 | 394 | 392 | 394 | 1,600 | 394 |
2022-03-22 | 391 | 391 | 391 | 391 | 100 | 391 |
2022-03-18 | 391 | 391 | 389 | 391 | 5,600 | 391 |
2022-03-17 | 389 | 393 | 388 | 393 | 3,400 | 393 |
2022-03-16 | 390 | 390 | 389 | 390 | 1,400 | 390 |
2022-03-15 | 389 | 393 | 389 | 393 | 2,200 | 393 |
2022-03-14 | 385 | 391 | 385 | 391 | 5,200 | 391 |
2022-03-11 | 386 | 387 | 386 | 387 | 2,700 | 387 |
2022-03-10 | 386 | 386 | 386 | 386 | 100 | 386 |
2022-03-09 | 387 | 387 | 381 | 382 | 1,000 | 382 |
2022-03-08 | 379 | 387 | 378 | 387 | 1,700 | 387 |
2022-03-07 | 379 | 379 | 379 | 379 | 1,100 | 379 |
2022-03-04 | 383 | 383 | 378 | 379 | 3,800 | 379 |
2022-03-03 | 384 | 386 | 383 | 385 | 2,800 | 385 |
2022-03-02 | 383 | 383 | 383 | 383 | 100 | 383 |
2022-03-01 | 385 | 387 | 380 | 386 | 1,000 | 386 |
2022-02-28 | 379 | 379 | 378 | 384 | 12,800 | 384 |
2022-02-25 | 376 | 378 | 376 | 378 | 400 | 378 |
2022-02-24 | 377 | 377 | 375 | 375 | 6,100 | 375 |
2022-02-22 | 381 | 381 | 375 | 377 | 22,900 | 377 |
2022-02-21 | 380 | 389 | 380 | 383 | 3,400 | 383 |
2022-02-18 | 385 | 390 | 380 | 380 | 18,000 | 380 |
2022-02-17 | 389 | 389 | 385 | 385 | 13,500 | 385 |
2022-02-16 | 391 | 392 | 388 | 391 | 1,500 | 391 |
2022-02-15 | 392 | 392 | 389 | 389 | 1,000 | 389 |
2022-02-14 | 391 | 391 | 389 | 389 | 3,000 | 389 |
2022-02-10 | 393 | 394 | 389 | 391 | 10,500 | 391 |
2022-02-09 | 397 | 401 | 397 | 401 | 1,300 | 401 |
2022-02-08 | 395 | 396 | 395 | 396 | 800 | 396 |
2022-02-07 | 395 | 396 | 395 | 395 | 700 | 395 |
2022-02-04 | 395 | 395 | 395 | 395 | 300 | 395 |
2022-02-03 | 391 | 395 | 389 | 389 | 2,200 | 389 |
2022-02-02 | 390 | 391 | 390 | 391 | 400 | 391 |
2022-02-01 | 393 | 393 | 393 | 393 | 200 | 393 |
2022-01-31 | 394 | 394 | 394 | 394 | 800 | 394 |
2022-01-28 | 390 | 394 | 390 | 394 | 2,700 | 394 |
2022-01-27 | 387 | 390 | 387 | 390 | 700 | 390 |
2022-01-26 | 384 | 387 | 384 | 387 | 800 | 387 |
2022-01-25 | 385 | 385 | 383 | 384 | 900 | 384 |
2022-01-24 | 383 | 389 | 383 | 389 | 800 | 389 |
2022-01-21 | 383 | 385 | 383 | 385 | 400 | 385 |
2022-01-20 | 391 | 391 | 381 | 381 | 3,300 | 381 |
2022-01-19 | 392 | 392 | 391 | 391 | 700 | 391 |
2022-01-18 | 395 | 395 | 393 | 393 | 1,300 | 393 |
2022-01-17 | 395 | 395 | 393 | 394 | 800 | 394 |
2022-01-14 | 388 | 392 | 388 | 392 | 600 | 392 |
2022-01-13 | 398 | 398 | 381 | 391 | 15,900 | 391 |
2022-01-12 | 394 | 396 | 394 | 396 | 600 | 396 |
2022-01-11 | 393 | 394 | 393 | 394 | 800 | 394 |
2022-01-07 | 392 | 392 | 391 | 391 | 300 | 391 |
2022-01-06 | 399 | 399 | 388 | 388 | 6,000 | 388 |
2022-01-05 | 393 | 399 | 393 | 399 | 2,000 | 399 |
2022-01-04 | 391 | 393 | 391 | 392 | 1,400 | 392 |
分割・併合履歴 : なし