5356 美濃窯業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224144164144141,900414
2021-10-214154174144145,700414
2021-10-20417423417423700423
2021-10-19420420420420500420
2021-10-184214224214222,100422
2021-10-154234244154204,200420
2021-10-14414420414420700420
2021-10-134174174134163,300416
2021-10-124204204144161,500416
2021-10-114134214134194,500419
2021-10-084124174124156,500415
2021-10-074114184114184,800418
2021-10-064184184144161,000416
2021-10-054184184144182,100418
2021-10-044244244114186,200418
2021-10-014214254204201,300420
2021-09-30421427421423900423
2021-09-294204254194251,300425
2021-09-284264274224271,500427
2021-09-274274284264263,000426
2021-09-244254274234241,600424
2021-09-224254264204243,400424
2021-09-214224264224262,000426
2021-09-17423427423427700427
2021-09-1643543542042510,500425
2021-09-15435435435435600435
2021-09-144344384344383,200438
2021-09-13430434430432800432
2021-09-10429431429431700431
2021-09-094224304214296,600429
2021-09-0843043342943211,200432
2021-09-074324324304322,000432
2021-09-064324354304306,900430
2021-09-034284304284301,600430
2021-09-024314314274282,300428
2021-09-014304334284314,300431
2021-08-3142043141943016,100430
2021-08-3041041841041614,400416
2021-08-2744244239640576,100405
2021-08-264424424414421,100442
2021-08-254424424404421,400442
2021-08-244414424374423,800442
2021-08-234424424404401,100440
2021-08-204414504374372,800437
2021-08-194524524404404,300440
2021-08-184494554464532,600453
2021-08-174524524484481,800448
2021-08-164554554494503,900450
2021-08-13455455455455400455
2021-08-124554554524524,600452
2021-08-114534764534563,500456
2021-08-104634674514573,700457
2021-08-064684714674683,200468
2021-08-05469470469469600469
2021-08-044674744674741,900474
2021-08-034744804734731,300473
2021-08-02482483481481900481
2021-07-30482482481481500481
2021-07-29---479-479
2021-07-284804804794795,000479
2021-07-274804824794802,300480
2021-07-26477479477479200479
2021-07-214794834794801,100480
2021-07-204724794724791,200479
2021-07-19473473473473200473
2021-07-164764804724722,300472
2021-07-15473473471471600471
2021-07-14473473473473200473
2021-07-134754754714731,700473
2021-07-12472473472473800473
2021-07-094754754684702,700470
2021-07-08477477476476300476
2021-07-074794834774771,100477
2021-07-064814824774795,300479
2021-07-054834834794825,400482
2021-07-024824844804834,400483
2021-07-014844864834845,900484
2021-06-30488488488488200488
2021-06-294834904834901,400490
2021-06-28485485485485100485
2021-06-254864864784845,400484
2021-06-24487487485486700486
2021-06-23481488481485700485
2021-06-224854854824851,700485
2021-06-214844844794831,300483
2021-06-184854854844841,500484
2021-06-17491491490490200490
2021-06-16490490488488700488
2021-06-15486486486486100486
2021-06-14488488488488100488
2021-06-114924924884881,300488
2021-06-10488488488488100488
2021-06-09483483483483200483
2021-06-08483483483483400483
2021-06-074854854844841,300484
2021-06-04484484484484600484
2021-06-034854904844845,100484
2021-06-02485489485489300489
2021-06-01487487487487200487
2021-05-31489489488488500488
2021-05-28489489489489100489
2021-05-274874894844841,700484
2021-05-264854904854873,000487
2021-05-25481483481483200483
2021-05-244774804774801,100480
2021-05-21479481476481700481
2021-05-20476477476477600477
2021-05-194764814754753,300475
2021-05-184784824754773,200477
2021-05-174784854774851,800485
2021-05-144864864714816,500481
2021-05-134904984814863,900486
2021-05-124984984984981,000498
2021-05-11496496494494300494
2021-05-104994994984982,900498
2021-05-07496499496499400499
2021-05-06493496493496400496
2021-04-30493493493493700493
2021-04-28493493493493700493
2021-04-274974974934931,900493
2021-04-26501501497497500497
2021-04-23500502500502900502
2021-04-225005015005013,200501
2021-04-214975004975001,200500
2021-04-205005004975001,300500
2021-04-194975004975002,300500
2021-04-16496500496500700500
2021-04-15500502497502600502
2021-04-144995004985001,200500
2021-04-135005004984993,500499
2021-04-12496500496500600500
2021-04-09505505502502400502
2021-04-085085084924998,100499
2021-04-075065105015106,900510
2021-04-065005054955046,600504
2021-04-054995004994991,700499
2021-04-024914994914994,500499
2021-04-014984994944991,000499
2021-03-314904984904921,600492
2021-03-304904944864941,100494
2021-03-294964994954967,300496
2021-03-264985034985002,900500
2021-03-25495498493498700498
2021-03-24493493492493500493
2021-03-2350050048649313,700493
2021-03-224985004935007,100500
2021-03-195005004924997,200499
2021-03-185005014935016,700501
2021-03-174985044955048,900504
2021-03-165005054945009,400500
2021-03-1549950549250013,000500
2021-03-125035064935013,400501
2021-03-115005144985108,200510
2021-03-104925004894993,900499
2021-03-094684884664887,300488
2021-03-084654704644708,300470
2021-03-054814814604737,000473
2021-03-04483484481481600481
2021-03-034794854744853,400485
2021-03-024814814754759,400475
2021-03-014844844794818,200481
2021-02-264954954824883,900488
2021-02-254974994904943,600494
2021-02-245015014924973,500497
2021-02-224995004905004,300500
2021-02-194944974924932,900493
2021-02-1849850049749814,300498
2021-02-174935014935004,900500
2021-02-165055055005034,100503
2021-02-155095095055051,400505
2021-02-125105145045045,800504
2021-02-105105105035103,600510
2021-02-095165205025157,300515
2021-02-0850752050751614,400516
2021-02-055105105065102,300510
2021-02-0450051849951816,000518
2021-02-034975004964991,800499
2021-02-024995034964991,800499
2021-02-01492498492498300498
2021-01-295005004904998,800499
2021-01-28498500488500900500
2021-01-275035034884994,300499
2021-01-265035035035032,000503
2021-01-254995014965002,700500
2021-01-224995004945003,400500
2021-01-214924974924972,900497
2021-01-205035044985001,400500
2021-01-19500500500500500500
2021-01-185025035005001,300500
2021-01-155095094975023,300502
2021-01-1450051549151024,100510
2021-01-1348149847549222,400492
2021-01-124804814764803,100480
2021-01-084784804754792,400479
2021-01-074724794724792,800479
2021-01-06469469467468600468
2021-01-054684704684692,200469
2021-01-044784784684684,700468

分割・併合履歴 : なし