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
2021-10-22	414	416	414	414	1,900	414
2021-10-21	415	417	414	414	5,700	414
2021-10-20	417	423	417	423	700	423
2021-10-19	420	420	420	420	500	420
2021-10-18	421	422	421	422	2,100	422
2021-10-15	423	424	415	420	4,200	420
2021-10-14	414	420	414	420	700	420
2021-10-13	417	417	413	416	3,300	416
2021-10-12	420	420	414	416	1,500	416
2021-10-11	413	421	413	419	4,500	419
2021-10-08	412	417	412	415	6,500	415
2021-10-07	411	418	411	418	4,800	418
2021-10-06	418	418	414	416	1,000	416
2021-10-05	418	418	414	418	2,100	418
2021-10-04	424	424	411	418	6,200	418
2021-10-01	421	425	420	420	1,300	420
2021-09-30	421	427	421	423	900	423
2021-09-29	420	425	419	425	1,300	425
2021-09-28	426	427	422	427	1,500	427
2021-09-27	427	428	426	426	3,000	426
2021-09-24	425	427	423	424	1,600	424
2021-09-22	425	426	420	424	3,400	424
2021-09-21	422	426	422	426	2,000	426
2021-09-17	423	427	423	427	700	427
2021-09-16	435	435	420	425	10,500	425
2021-09-15	435	435	435	435	600	435
2021-09-14	434	438	434	438	3,200	438
2021-09-13	430	434	430	432	800	432
2021-09-10	429	431	429	431	700	431
2021-09-09	422	430	421	429	6,600	429
2021-09-08	430	433	429	432	11,200	432
2021-09-07	432	432	430	432	2,000	432
2021-09-06	432	435	430	430	6,900	430
2021-09-03	428	430	428	430	1,600	430
2021-09-02	431	431	427	428	2,300	428
2021-09-01	430	433	428	431	4,300	431
2021-08-31	420	431	419	430	16,100	430
2021-08-30	410	418	410	416	14,400	416
2021-08-27	442	442	396	405	76,100	405
2021-08-26	442	442	441	442	1,100	442
2021-08-25	442	442	440	442	1,400	442
2021-08-24	441	442	437	442	3,800	442
2021-08-23	442	442	440	440	1,100	440
2021-08-20	441	450	437	437	2,800	437
2021-08-19	452	452	440	440	4,300	440
2021-08-18	449	455	446	453	2,600	453
2021-08-17	452	452	448	448	1,800	448
2021-08-16	455	455	449	450	3,900	450
2021-08-13	455	455	455	455	400	455
2021-08-12	455	455	452	452	4,600	452
2021-08-11	453	476	453	456	3,500	456
2021-08-10	463	467	451	457	3,700	457
2021-08-06	468	471	467	468	3,200	468
2021-08-05	469	470	469	469	600	469
2021-08-04	467	474	467	474	1,900	474
2021-08-03	474	480	473	473	1,300	473
2021-08-02	482	483	481	481	900	481
2021-07-30	482	482	481	481	500	481
2021-07-29	-	-	-	479	-	479
2021-07-28	480	480	479	479	5,000	479
2021-07-27	480	482	479	480	2,300	480
2021-07-26	477	479	477	479	200	479
2021-07-21	479	483	479	480	1,100	480
2021-07-20	472	479	472	479	1,200	479
2021-07-19	473	473	473	473	200	473
2021-07-16	476	480	472	472	2,300	472
2021-07-15	473	473	471	471	600	471
2021-07-14	473	473	473	473	200	473
2021-07-13	475	475	471	473	1,700	473
2021-07-12	472	473	472	473	800	473
2021-07-09	475	475	468	470	2,700	470
2021-07-08	477	477	476	476	300	476
2021-07-07	479	483	477	477	1,100	477
2021-07-06	481	482	477	479	5,300	479
2021-07-05	483	483	479	482	5,400	482
2021-07-02	482	484	480	483	4,400	483
2021-07-01	484	486	483	484	5,900	484
2021-06-30	488	488	488	488	200	488
2021-06-29	483	490	483	490	1,400	490
2021-06-28	485	485	485	485	100	485
2021-06-25	486	486	478	484	5,400	484
2021-06-24	487	487	485	486	700	486
2021-06-23	481	488	481	485	700	485
2021-06-22	485	485	482	485	1,700	485
2021-06-21	484	484	479	483	1,300	483
2021-06-18	485	485	484	484	1,500	484
2021-06-17	491	491	490	490	200	490
2021-06-16	490	490	488	488	700	488
2021-06-15	486	486	486	486	100	486
2021-06-14	488	488	488	488	100	488
2021-06-11	492	492	488	488	1,300	488
2021-06-10	488	488	488	488	100	488
2021-06-09	483	483	483	483	200	483
2021-06-08	483	483	483	483	400	483
2021-06-07	485	485	484	484	1,300	484
2021-06-04	484	484	484	484	600	484
2021-06-03	485	490	484	484	5,100	484
2021-06-02	485	489	485	489	300	489
2021-06-01	487	487	487	487	200	487
2021-05-31	489	489	488	488	500	488
2021-05-28	489	489	489	489	100	489
2021-05-27	487	489	484	484	1,700	484
2021-05-26	485	490	485	487	3,000	487
2021-05-25	481	483	481	483	200	483
2021-05-24	477	480	477	480	1,100	480
2021-05-21	479	481	476	481	700	481
2021-05-20	476	477	476	477	600	477
2021-05-19	476	481	475	475	3,300	475
2021-05-18	478	482	475	477	3,200	477
2021-05-17	478	485	477	485	1,800	485
2021-05-14	486	486	471	481	6,500	481
2021-05-13	490	498	481	486	3,900	486
2021-05-12	498	498	498	498	1,000	498
2021-05-11	496	496	494	494	300	494
2021-05-10	499	499	498	498	2,900	498
2021-05-07	496	499	496	499	400	499
2021-05-06	493	496	493	496	400	496
2021-04-30	493	493	493	493	700	493
2021-04-28	493	493	493	493	700	493
2021-04-27	497	497	493	493	1,900	493
2021-04-26	501	501	497	497	500	497
2021-04-23	500	502	500	502	900	502
2021-04-22	500	501	500	501	3,200	501
2021-04-21	497	500	497	500	1,200	500
2021-04-20	500	500	497	500	1,300	500
2021-04-19	497	500	497	500	2,300	500
2021-04-16	496	500	496	500	700	500
2021-04-15	500	502	497	502	600	502
2021-04-14	499	500	498	500	1,200	500
2021-04-13	500	500	498	499	3,500	499
2021-04-12	496	500	496	500	600	500
2021-04-09	505	505	502	502	400	502
2021-04-08	508	508	492	499	8,100	499
2021-04-07	506	510	501	510	6,900	510
2021-04-06	500	505	495	504	6,600	504
2021-04-05	499	500	499	499	1,700	499
2021-04-02	491	499	491	499	4,500	499
2021-04-01	498	499	494	499	1,000	499
2021-03-31	490	498	490	492	1,600	492
2021-03-30	490	494	486	494	1,100	494
2021-03-29	496	499	495	496	7,300	496
2021-03-26	498	503	498	500	2,900	500
2021-03-25	495	498	493	498	700	498
2021-03-24	493	493	492	493	500	493
2021-03-23	500	500	486	493	13,700	493
2021-03-22	498	500	493	500	7,100	500
2021-03-19	500	500	492	499	7,200	499
2021-03-18	500	501	493	501	6,700	501
2021-03-17	498	504	495	504	8,900	504
2021-03-16	500	505	494	500	9,400	500
2021-03-15	499	505	492	500	13,000	500
2021-03-12	503	506	493	501	3,400	501
2021-03-11	500	514	498	510	8,200	510
2021-03-10	492	500	489	499	3,900	499
2021-03-09	468	488	466	488	7,300	488
2021-03-08	465	470	464	470	8,300	470
2021-03-05	481	481	460	473	7,000	473
2021-03-04	483	484	481	481	600	481
2021-03-03	479	485	474	485	3,400	485
2021-03-02	481	481	475	475	9,400	475
2021-03-01	484	484	479	481	8,200	481
2021-02-26	495	495	482	488	3,900	488
2021-02-25	497	499	490	494	3,600	494
2021-02-24	501	501	492	497	3,500	497
2021-02-22	499	500	490	500	4,300	500
2021-02-19	494	497	492	493	2,900	493
2021-02-18	498	500	497	498	14,300	498
2021-02-17	493	501	493	500	4,900	500
2021-02-16	505	505	500	503	4,100	503
2021-02-15	509	509	505	505	1,400	505
2021-02-12	510	514	504	504	5,800	504
2021-02-10	510	510	503	510	3,600	510
2021-02-09	516	520	502	515	7,300	515
2021-02-08	507	520	507	516	14,400	516
2021-02-05	510	510	506	510	2,300	510
2021-02-04	500	518	499	518	16,000	518
2021-02-03	497	500	496	499	1,800	499
2021-02-02	499	503	496	499	1,800	499
2021-02-01	492	498	492	498	300	498
2021-01-29	500	500	490	499	8,800	499
2021-01-28	498	500	488	500	900	500
2021-01-27	503	503	488	499	4,300	499
2021-01-26	503	503	503	503	2,000	503
2021-01-25	499	501	496	500	2,700	500
2021-01-22	499	500	494	500	3,400	500
2021-01-21	492	497	492	497	2,900	497
2021-01-20	503	504	498	500	1,400	500
2021-01-19	500	500	500	500	500	500
2021-01-18	502	503	500	500	1,300	500
2021-01-15	509	509	497	502	3,300	502
2021-01-14	500	515	491	510	24,100	510
2021-01-13	481	498	475	492	22,400	492
2021-01-12	480	481	476	480	3,100	480
2021-01-08	478	480	475	479	2,400	479
2021-01-07	472	479	472	479	2,800	479
2021-01-06	469	469	467	468	600	468
2021-01-05	468	470	468	469	2,200	469
2021-01-04	478	478	468	468	4,700	468

分割・併合履歴：なし