5356 美濃窯業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1984-12-26 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1984-12-25 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 1984-12-24 | 536 | 536 | 515 | 515 | 4,000 | 515 |
| 1984-12-22 | 554 | 555 | 541 | 541 | 8,000 | 541 |
| 1984-12-21 | 565 | 570 | 565 | 565 | 7,000 | 565 |
| 1984-12-20 | 575 | 585 | 550 | 571 | 30,000 | 571 |
| 1984-12-19 | 545 | 570 | 545 | 570 | 7,000 | 570 |
| 1984-12-18 | 551 | 570 | 550 | 550 | 16,000 | 550 |
| 1984-12-17 | 524 | 544 | 524 | 544 | 16,000 | 544 |
| 1984-12-15 | 505 | 505 | 499 | 499 | 6,000 | 499 |
| 1984-12-14 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1984-12-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-12-12 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1984-12-11 | 510 | 510 | 501 | 501 | 7,000 | 501 |
| 1984-12-10 | 514 | 515 | 514 | 515 | 9,000 | 515 |
| 1984-12-07 | 515 | 520 | 515 | 515 | 11,000 | 515 |
| 1984-12-06 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 1984-12-05 | 515 | 520 | 515 | 520 | 9,000 | 520 |
| 1984-12-04 | 530 | 530 | 515 | 515 | 9,000 | 515 |
| 1984-12-03 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1984-12-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1984-11-30 | 545 | 570 | 545 | 569 | 17,000 | 569 |
| 1984-11-29 | 575 | 575 | 571 | 571 | 5,000 | 571 |
| 1984-11-28 | 530 | 570 | 530 | 570 | 19,000 | 570 |
| 1984-11-27 | 554 | 560 | 540 | 540 | 20,000 | 540 |
| 1984-11-26 | 610 | 610 | 609 | 609 | 17,000 | 609 |
| 1984-11-24 | 644 | 644 | 635 | 635 | 14,000 | 635 |
| 1984-11-22 | 600 | 630 | 595 | 629 | 59,000 | 629 |
| 1984-11-21 | 560 | 580 | 551 | 580 | 46,000 | 580 |
| 1984-11-20 | 570 | 575 | 560 | 560 | 24,000 | 560 |
| 1984-11-19 | 565 | 575 | 551 | 551 | 61,000 | 551 |
| 1984-11-17 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1984-11-16 | 515 | 520 | 515 | 520 | 13,000 | 520 |
| 1984-11-15 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 1984-11-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1984-11-13 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1984-11-09 | 440 | 443 | 440 | 443 | 2,000 | 443 |
| 1984-11-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1984-11-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1984-11-05 | 459 | 459 | 450 | 450 | 2,000 | 450 |
| 1984-11-02 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1984-11-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1984-10-30 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1984-10-29 | 484 | 484 | 480 | 480 | 7,000 | 480 |
| 1984-10-27 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 1984-10-25 | 475 | 490 | 475 | 490 | 4,000 | 490 |
| 1984-10-23 | 485 | 500 | 485 | 500 | 20,000 | 500 |
| 1984-10-22 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1984-10-19 | 479 | 480 | 479 | 480 | 5,000 | 480 |
| 1984-10-18 | 495 | 495 | 490 | 490 | 12,000 | 490 |
| 1984-10-17 | 495 | 500 | 495 | 500 | 12,000 | 500 |
| 1984-10-16 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 1984-10-15 | 480 | 495 | 480 | 495 | 8,000 | 495 |
| 1984-10-12 | 449 | 465 | 449 | 455 | 18,000 | 455 |
| 1984-10-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1984-10-09 | 460 | 470 | 460 | 460 | 18,000 | 460 |
| 1984-10-06 | 405 | 415 | 400 | 415 | 8,000 | 415 |
| 1984-10-05 | 401 | 403 | 400 | 401 | 13,000 | 401 |
| 1984-10-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1984-10-02 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 1984-10-01 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 1984-09-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-09-28 | 400 | 400 | 385 | 400 | 7,000 | 400 |
| 1984-09-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1984-09-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1984-09-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-09-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-09-19 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1984-09-18 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1984-09-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-09-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-09-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1984-09-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1984-09-06 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1984-09-05 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 1984-09-04 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1984-09-03 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1984-09-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1984-08-31 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1984-08-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-08-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-08-20 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1984-08-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1984-08-17 | 415 | 415 | 405 | 406 | 7,000 | 406 |
| 1984-08-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-08-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-08-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1984-08-06 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 1984-08-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-07-31 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1984-07-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-07-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1984-07-25 | 415 | 415 | 400 | 400 | 2,000 | 400 |
| 1984-07-23 | 450 | 450 | 430 | 430 | 3,000 | 430 |
| 1984-07-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1984-07-19 | 461 | 461 | 455 | 455 | 4,000 | 455 |
| 1984-07-18 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1984-07-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1984-07-16 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1984-07-12 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1984-07-11 | 480 | 499 | 480 | 499 | 5,000 | 499 |
| 1984-07-10 | 505 | 517 | 500 | 500 | 7,000 | 500 |
| 1984-07-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1984-07-06 | 500 | 510 | 500 | 510 | 8,000 | 510 |
| 1984-07-05 | 510 | 510 | 460 | 460 | 15,000 | 460 |
| 1984-07-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1984-07-03 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1984-06-29 | 512 | 517 | 495 | 495 | 10,000 | 495 |
| 1984-06-28 | 520 | 520 | 518 | 518 | 7,000 | 518 |
| 1984-06-27 | 550 | 550 | 530 | 530 | 22,000 | 530 |
| 1984-06-26 | 470 | 550 | 470 | 550 | 34,000 | 550 |
| 1984-06-25 | 540 | 540 | 510 | 515 | 18,000 | 515 |
| 1984-06-23 | 500 | 550 | 500 | 540 | 43,000 | 540 |
| 1984-06-22 | 450 | 469 | 450 | 469 | 23,000 | 469 |
| 1984-06-21 | 385 | 440 | 385 | 440 | 11,000 | 440 |
| 1984-06-20 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1984-06-19 | 370 | 370 | 350 | 350 | 8,000 | 350 |
| 1984-06-18 | 370 | 371 | 360 | 370 | 6,000 | 370 |
| 1984-06-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1984-06-13 | 364 | 364 | 350 | 350 | 4,000 | 350 |
| 1984-06-12 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1984-06-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1984-06-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1984-05-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1984-05-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1984-05-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1984-05-28 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 1984-05-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1984-05-25 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1984-05-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1984-05-21 | 406 | 406 | 400 | 400 | 5,000 | 400 |
| 1984-05-18 | 360 | 360 | 336 | 336 | 8,000 | 336 |
| 1984-05-17 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 1984-05-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1984-05-10 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1984-05-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1984-05-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1984-05-02 | 465 | 465 | 445 | 445 | 3,000 | 445 |
| 1984-05-01 | 447 | 460 | 446 | 460 | 15,000 | 460 |
| 1984-04-25 | 390 | 393 | 380 | 380 | 6,000 | 380 |
| 1984-04-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1984-04-20 | 390 | 390 | 380 | 380 | 13,000 | 380 |
| 1984-04-18 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1984-04-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1984-04-16 | 415 | 415 | 410 | 410 | 5,000 | 410 |
| 1984-04-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1984-04-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1984-04-06 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1984-04-04 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1984-04-03 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1984-04-02 | 408 | 415 | 408 | 412 | 5,000 | 412 |
| 1984-03-31 | 381 | 399 | 381 | 399 | 2,000 | 399 |
| 1984-03-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1984-03-29 | 399 | 399 | 380 | 380 | 2,000 | 380 |
| 1984-03-28 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1984-03-27 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1984-03-26 | 384 | 400 | 384 | 400 | 4,000 | 400 |
| 1984-03-23 | 377 | 377 | 335 | 335 | 16,000 | 335 |
| 1984-03-22 | 386 | 387 | 386 | 387 | 14,000 | 387 |
| 1984-03-21 | 391 | 391 | 386 | 386 | 4,000 | 386 |
| 1984-03-19 | 386 | 386 | 386 | 386 | 9,000 | 386 |
| 1984-03-17 | 411 | 411 | 403 | 411 | 6,000 | 411 |
| 1984-03-16 | 417 | 418 | 407 | 412 | 17,000 | 412 |
| 1984-03-15 | 426 | 426 | 418 | 418 | 10,000 | 418 |
| 1984-03-14 | 470 | 470 | 451 | 451 | 12,000 | 451 |
| 1984-03-13 | 473 | 475 | 470 | 471 | 9,000 | 471 |
| 1984-03-12 | 470 | 471 | 470 | 470 | 10,000 | 470 |
| 1984-03-09 | 485 | 495 | 470 | 470 | 16,000 | 470 |
| 1984-03-08 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1984-03-07 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1984-03-06 | 491 | 501 | 481 | 501 | 5,000 | 501 |
| 1984-03-05 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1984-03-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1984-03-01 | 540 | 545 | 540 | 540 | 8,000 | 540 |
| 1984-02-28 | 580 | 580 | 569 | 577 | 15,000 | 577 |
| 1984-02-27 | 580 | 595 | 580 | 585 | 10,000 | 585 |
| 1984-02-25 | 588 | 600 | 580 | 580 | 19,000 | 580 |
| 1984-02-23 | 490 | 510 | 490 | 510 | 6,000 | 510 |
| 1984-02-22 | 491 | 500 | 491 | 500 | 4,000 | 500 |
| 1984-02-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1984-02-17 | 471 | 480 | 470 | 480 | 4,000 | 480 |
| 1984-02-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1984-02-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1984-02-14 | 470 | 478 | 470 | 470 | 5,000 | 470 |
| 1984-02-13 | 485 | 485 | 470 | 470 | 29,000 | 470 |
| 1984-02-10 | 499 | 500 | 495 | 495 | 7,000 | 495 |
| 1984-02-09 | 500 | 503 | 500 | 500 | 5,000 | 500 |
| 1984-02-08 | 503 | 503 | 495 | 495 | 12,000 | 495 |
| 1984-02-07 | 500 | 503 | 500 | 503 | 9,000 | 503 |
| 1984-02-06 | 502 | 502 | 500 | 502 | 9,000 | 502 |
| 1984-02-04 | 501 | 518 | 501 | 502 | 13,000 | 502 |
| 1984-02-03 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1984-02-02 | 508 | 510 | 501 | 501 | 21,000 | 501 |
| 1984-02-01 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 1984-01-31 | 500 | 507 | 500 | 504 | 17,000 | 504 |
| 1984-01-30 | 521 | 521 | 500 | 500 | 16,000 | 500 |
| 1984-01-28 | 550 | 550 | 520 | 520 | 5,000 | 520 |
| 1984-01-27 | 548 | 553 | 548 | 550 | 10,000 | 550 |
| 1984-01-26 | 560 | 560 | 543 | 543 | 6,000 | 543 |
| 1984-01-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1984-01-24 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1984-01-23 | 574 | 578 | 574 | 578 | 2,000 | 578 |
| 1984-01-21 | 580 | 590 | 580 | 590 | 4,000 | 590 |
| 1984-01-20 | 580 | 590 | 575 | 590 | 5,000 | 590 |
| 1984-01-19 | 595 | 605 | 590 | 590 | 9,000 | 590 |
| 1984-01-18 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1984-01-17 | 610 | 610 | 592 | 605 | 11,000 | 605 |
| 1984-01-13 | 586 | 600 | 586 | 600 | 9,000 | 600 |
| 1984-01-12 | 555 | 586 | 555 | 586 | 6,000 | 586 |
| 1984-01-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1984-01-10 | 515 | 520 | 515 | 520 | 8,000 | 520 |
| 1984-01-09 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1984-01-07 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1984-01-06 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 1984-01-05 | 595 | 605 | 580 | 605 | 7,000 | 605 |
| 1984-01-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
分割・併合履歴 ： なし
