5356 美濃窯業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 628 | 628 | 624 | 624 | 3,000 | 624 |
| 1983-12-26 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1983-12-24 | 614 | 614 | 605 | 605 | 4,000 | 605 |
| 1983-12-23 | 619 | 628 | 615 | 619 | 10,000 | 619 |
| 1983-12-22 | 641 | 641 | 620 | 620 | 10,000 | 620 |
| 1983-12-21 | 645 | 650 | 630 | 630 | 13,000 | 630 |
| 1983-12-20 | 634 | 634 | 630 | 630 | 5,000 | 630 |
| 1983-12-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1983-12-17 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1983-12-16 | 650 | 650 | 625 | 640 | 9,000 | 640 |
| 1983-12-15 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 1983-12-13 | 716 | 729 | 716 | 729 | 5,000 | 729 |
| 1983-12-12 | 715 | 730 | 715 | 729 | 16,000 | 729 |
| 1983-12-09 | 730 | 730 | 701 | 720 | 15,000 | 720 |
| 1983-12-08 | 700 | 740 | 700 | 720 | 24,000 | 720 |
| 1983-12-07 | 635 | 670 | 635 | 670 | 11,000 | 670 |
| 1983-12-06 | 665 | 665 | 630 | 630 | 10,000 | 630 |
| 1983-12-05 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1983-12-03 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1983-12-02 | 741 | 750 | 731 | 735 | 12,000 | 735 |
| 1983-12-01 | 770 | 770 | 750 | 756 | 13,000 | 756 |
| 1983-11-30 | 729 | 745 | 729 | 745 | 13,000 | 745 |
| 1983-11-28 | 815 | 815 | 785 | 785 | 15,000 | 785 |
| 1983-11-26 | 800 | 820 | 800 | 815 | 18,000 | 815 |
| 1983-11-25 | 810 | 859 | 799 | 799 | 29,000 | 799 |
| 1983-11-24 | 781 | 820 | 780 | 810 | 31,000 | 810 |
| 1983-11-22 | 780 | 780 | 745 | 765 | 14,000 | 765 |
| 1983-11-21 | 725 | 750 | 720 | 750 | 10,000 | 750 |
| 1983-11-19 | 705 | 720 | 705 | 720 | 15,000 | 720 |
| 1983-11-18 | 720 | 730 | 705 | 710 | 19,000 | 710 |
| 1983-11-17 | 780 | 790 | 735 | 735 | 21,000 | 735 |
| 1983-11-16 | 770 | 770 | 749 | 760 | 22,000 | 760 |
| 1983-11-15 | 825 | 850 | 825 | 840 | 14,000 | 840 |
| 1983-11-14 | 809 | 815 | 809 | 815 | 29,000 | 815 |
| 1983-11-11 | 825 | 850 | 825 | 849 | 24,000 | 849 |
| 1983-11-10 | 880 | 880 | 805 | 820 | 58,000 | 820 |
| 1983-11-09 | 944 | 949 | 895 | 900 | 101,000 | 900 |
| 1983-11-08 | 855 | 930 | 840 | 920 | 201,000 | 920 |
| 1983-11-07 | 845 | 845 | 840 | 845 | 88,000 | 845 |
| 1983-11-05 | 750 | 755 | 745 | 745 | 20,000 | 745 |
| 1983-11-04 | 700 | 720 | 700 | 715 | 33,000 | 715 |
| 1983-11-02 | 626 | 690 | 626 | 685 | 18,000 | 685 |
| 1983-11-01 | 605 | 635 | 600 | 600 | 33,000 | 600 |
| 1983-10-31 | 619 | 619 | 579 | 579 | 20,000 | 579 |
| 1983-10-29 | 680 | 680 | 631 | 631 | 26,000 | 631 |
| 1983-10-28 | 640 | 650 | 640 | 650 | 41,000 | 650 |
| 1983-10-27 | 770 | 770 | 770 | 770 | 15,000 | 770 |
| 1983-10-26 | 810 | 840 | 789 | 790 | 49,000 | 790 |
| 1983-10-25 | 850 | 855 | 821 | 830 | 133,000 | 830 |
| 1983-10-24 | 712 | 810 | 710 | 810 | 81,000 | 810 |
| 1983-10-22 | 810 | 815 | 710 | 710 | 109,000 | 710 |
| 1983-10-21 | 1,040 | 1,040 | 810 | 810 | 175,000 | 810 |
| 1983-10-20 | 1,000 | 1,010 | 1,000 | 1,010 | 198,000 | 1,010 |
| 1983-10-19 | 810 | 910 | 795 | 910 | 272,000 | 910 |
| 1983-10-18 | 770 | 810 | 750 | 810 | 220,000 | 810 |
| 1983-10-17 | 710 | 710 | 710 | 710 | 152,000 | 710 |
| 1983-10-15 | 570 | 590 | 560 | 590 | 46,000 | 590 |
| 1983-10-14 | 615 | 630 | 585 | 585 | 244,000 | 585 |
| 1983-10-13 | 465 | 545 | 465 | 545 | 161,000 | 545 |
| 1983-10-12 | 385 | 465 | 385 | 465 | 107,000 | 465 |
| 1983-10-11 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 1983-10-07 | 381 | 390 | 381 | 385 | 5,000 | 385 |
| 1983-10-06 | 380 | 381 | 380 | 381 | 7,000 | 381 |
| 1983-10-04 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 1983-10-03 | 360 | 360 | 350 | 350 | 18,000 | 350 |
| 1983-09-30 | 385 | 385 | 360 | 360 | 12,000 | 360 |
| 1983-09-29 | 380 | 380 | 370 | 380 | 16,000 | 380 |
| 1983-09-28 | 415 | 415 | 385 | 390 | 33,000 | 390 |
| 1983-09-27 | 405 | 420 | 405 | 420 | 45,000 | 420 |
| 1983-09-26 | 370 | 395 | 350 | 380 | 72,000 | 380 |
| 1983-09-24 | 330 | 330 | 320 | 330 | 57,000 | 330 |
| 1983-09-22 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1983-09-21 | 266 | 270 | 266 | 270 | 6,000 | 270 |
| 1983-09-20 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1983-09-19 | 266 | 266 | 265 | 266 | 25,000 | 266 |
| 1983-09-17 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1983-09-16 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 1983-09-13 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 1983-09-12 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-09-09 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1983-09-08 | 266 | 266 | 266 | 266 | 17,000 | 266 |
| 1983-09-07 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1983-09-06 | 262 | 262 | 252 | 252 | 60,000 | 252 |
| 1983-08-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 1983-08-30 | 255 | 265 | 251 | 251 | 5,000 | 251 |
| 1983-08-26 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 1983-08-25 | 266 | 300 | 266 | 300 | 28,000 | 300 |
| 1983-08-24 | 231 | 245 | 231 | 245 | 7,000 | 245 |
| 1983-08-19 | 214 | 215 | 214 | 215 | 6,000 | 215 |
| 1983-07-20 | 215 | 215 | 215 | 215 | 17,000 | 215 |
| 1983-07-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-06-16 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1983-06-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-05-30 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1983-05-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-05-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-05-16 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1983-03-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-03-08 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-03-03 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-03-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1983-02-28 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-02-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1983-02-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-02-07 | 210 | 210 | 210 | 210 | 27,000 | 210 |
| 1983-01-19 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 1983-01-11 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1983-01-07 | 215 | 215 | 215 | 215 | 3,000 | 215 |
分割・併合履歴 ： なし
