5356 美濃窯業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-12-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1985-12-25 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 1985-12-24 | 541 | 550 | 540 | 550 | 4,000 | 550 |
| 1985-12-20 | 545 | 557 | 545 | 557 | 12,000 | 557 |
| 1985-12-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-12-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1985-12-17 | 555 | 557 | 555 | 557 | 10,000 | 557 |
| 1985-12-16 | 560 | 560 | 555 | 555 | 7,000 | 555 |
| 1985-12-13 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1985-12-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-12-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-12-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-12-09 | 580 | 580 | 560 | 560 | 5,000 | 560 |
| 1985-12-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1985-12-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1985-12-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1985-12-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-12-02 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 1985-11-30 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 1985-11-29 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1985-11-28 | 562 | 570 | 562 | 570 | 2,000 | 570 |
| 1985-11-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-11-25 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1985-11-22 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1985-11-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-11-20 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1985-11-08 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 1985-11-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1985-11-06 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1985-11-05 | 557 | 557 | 555 | 555 | 6,000 | 555 |
| 1985-11-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1985-11-01 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1985-10-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1985-10-29 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1985-10-28 | 555 | 560 | 555 | 560 | 5,000 | 560 |
| 1985-10-26 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1985-10-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1985-10-24 | 565 | 570 | 565 | 570 | 4,000 | 570 |
| 1985-10-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1985-10-21 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1985-10-18 | 561 | 570 | 561 | 570 | 5,000 | 570 |
| 1985-10-17 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1985-10-16 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 1985-10-14 | 599 | 599 | 570 | 570 | 7,000 | 570 |
| 1985-10-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1985-10-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1985-10-05 | 580 | 600 | 580 | 600 | 7,000 | 600 |
| 1985-10-02 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1985-10-01 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1985-09-30 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1985-09-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1985-09-26 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-09-25 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1985-09-24 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1985-09-21 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1985-09-20 | 580 | 610 | 580 | 610 | 3,000 | 610 |
| 1985-09-19 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 1985-09-17 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 1985-09-13 | 575 | 576 | 570 | 575 | 8,000 | 575 |
| 1985-09-12 | 575 | 580 | 575 | 575 | 7,000 | 575 |
| 1985-09-11 | 580 | 581 | 580 | 581 | 8,000 | 581 |
| 1985-09-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-09-09 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1985-09-07 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 1985-09-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1985-09-05 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1985-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1985-09-03 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 1985-09-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1985-08-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1985-08-30 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1985-08-29 | 660 | 670 | 650 | 650 | 15,000 | 650 |
| 1985-08-28 | 611 | 649 | 611 | 649 | 17,000 | 649 |
| 1985-08-27 | 590 | 600 | 590 | 600 | 4,000 | 600 |
| 1985-08-24 | 585 | 585 | 575 | 575 | 4,000 | 575 |
| 1985-08-23 | 575 | 580 | 575 | 580 | 3,000 | 580 |
| 1985-08-22 | 576 | 580 | 576 | 580 | 2,000 | 580 |
| 1985-08-21 | 583 | 583 | 578 | 578 | 2,000 | 578 |
| 1985-08-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-08-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-08-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-08-15 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1985-08-14 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1985-08-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1985-08-12 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1985-08-09 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1985-08-08 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1985-08-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1985-08-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1985-08-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1985-08-02 | 565 | 570 | 545 | 545 | 12,000 | 545 |
| 1985-07-31 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 1985-07-30 | 595 | 595 | 580 | 580 | 7,000 | 580 |
| 1985-07-29 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1985-07-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1985-07-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1985-07-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1985-07-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1985-07-20 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1985-07-19 | 601 | 606 | 601 | 606 | 3,000 | 606 |
| 1985-07-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1985-07-17 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1985-07-15 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1985-07-12 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1985-07-09 | 685 | 690 | 679 | 680 | 15,000 | 680 |
| 1985-07-08 | 651 | 670 | 651 | 670 | 8,000 | 670 |
| 1985-07-05 | 611 | 611 | 611 | 611 | 5,000 | 611 |
| 1985-07-04 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1985-07-03 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1985-07-01 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 1985-06-29 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 1985-06-28 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1985-06-27 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1985-06-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1985-06-25 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1985-06-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-06-22 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 1985-06-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-06-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1985-06-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1985-06-18 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1985-06-17 | 595 | 595 | 580 | 580 | 6,000 | 580 |
| 1985-06-15 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1985-06-14 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1985-06-13 | 610 | 610 | 594 | 595 | 13,000 | 595 |
| 1985-06-12 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1985-06-10 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1985-06-07 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1985-06-06 | 611 | 615 | 610 | 610 | 6,000 | 610 |
| 1985-06-05 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 1985-05-31 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1985-05-30 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1985-05-29 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1985-05-27 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1985-05-25 | 736 | 750 | 735 | 746 | 44,000 | 746 |
| 1985-05-24 | 736 | 736 | 736 | 736 | 64,000 | 736 |
| 1985-05-23 | 595 | 636 | 595 | 636 | 21,000 | 636 |
| 1985-05-22 | 605 | 610 | 605 | 605 | 6,000 | 605 |
| 1985-05-21 | 608 | 610 | 598 | 610 | 10,000 | 610 |
| 1985-05-20 | 610 | 610 | 605 | 606 | 8,000 | 606 |
| 1985-05-17 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1985-05-16 | 613 | 615 | 610 | 610 | 15,000 | 610 |
| 1985-05-14 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1985-05-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1985-05-10 | 585 | 615 | 585 | 600 | 9,000 | 600 |
| 1985-05-09 | 600 | 605 | 580 | 580 | 6,000 | 580 |
| 1985-05-08 | 605 | 605 | 604 | 605 | 4,000 | 605 |
| 1985-05-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1985-05-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1985-05-02 | 604 | 604 | 595 | 595 | 8,000 | 595 |
| 1985-05-01 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1985-04-30 | 620 | 620 | 610 | 610 | 5,000 | 610 |
| 1985-04-27 | 610 | 615 | 607 | 615 | 8,000 | 615 |
| 1985-04-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1985-04-25 | 620 | 620 | 601 | 601 | 4,000 | 601 |
| 1985-04-24 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1985-04-23 | 660 | 660 | 630 | 630 | 11,000 | 630 |
| 1985-04-22 | 655 | 671 | 650 | 650 | 10,000 | 650 |
| 1985-04-20 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1985-04-19 | 620 | 635 | 620 | 625 | 5,000 | 625 |
| 1985-04-18 | 601 | 630 | 601 | 610 | 13,000 | 610 |
| 1985-04-17 | 570 | 600 | 570 | 600 | 5,000 | 600 |
| 1985-04-16 | 600 | 600 | 570 | 570 | 11,000 | 570 |
| 1985-04-12 | 680 | 680 | 660 | 660 | 7,000 | 660 |
| 1985-04-11 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 1985-04-10 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1985-04-09 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1985-04-08 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1985-04-06 | 721 | 721 | 705 | 705 | 7,000 | 705 |
| 1985-04-05 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 1985-04-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-04-03 | 710 | 731 | 710 | 730 | 4,000 | 730 |
| 1985-04-02 | 745 | 745 | 730 | 730 | 3,000 | 730 |
| 1985-04-01 | 785 | 800 | 750 | 750 | 21,000 | 750 |
| 1985-03-30 | 779 | 795 | 779 | 795 | 13,000 | 795 |
| 1985-03-29 | 717 | 759 | 712 | 759 | 17,000 | 759 |
| 1985-03-28 | 690 | 730 | 690 | 712 | 13,000 | 712 |
| 1985-03-27 | 690 | 700 | 680 | 680 | 9,000 | 680 |
| 1985-03-26 | 695 | 700 | 690 | 695 | 41,000 | 695 |
| 1985-03-23 | 770 | 770 | 745 | 767 | 15,000 | 767 |
| 1985-03-22 | 755 | 771 | 755 | 771 | 21,000 | 771 |
| 1985-03-20 | 755 | 765 | 730 | 765 | 22,000 | 765 |
| 1985-03-19 | 740 | 785 | 735 | 765 | 29,000 | 765 |
| 1985-03-16 | 820 | 830 | 800 | 800 | 11,000 | 800 |
| 1985-03-15 | 810 | 830 | 810 | 820 | 23,000 | 820 |
| 1985-03-14 | 900 | 900 | 870 | 870 | 15,000 | 870 |
| 1985-03-13 | 905 | 920 | 900 | 900 | 55,000 | 900 |
| 1985-03-12 | 810 | 820 | 810 | 820 | 16,000 | 820 |
| 1985-03-11 | 864 | 864 | 801 | 801 | 34,000 | 801 |
| 1985-03-08 | 830 | 865 | 830 | 865 | 71,000 | 865 |
| 1985-03-07 | 980 | 989 | 945 | 945 | 45,000 | 945 |
| 1985-03-06 | 1,010 | 1,030 | 945 | 945 | 73,000 | 945 |
| 1985-03-05 | 1,140 | 1,160 | 1,030 | 1,030 | 149,000 | 1,030 |
| 1985-03-04 | 1,120 | 1,200 | 1,120 | 1,160 | 239,000 | 1,160 |
| 1985-03-02 | 1,000 | 1,080 | 1,000 | 1,080 | 88,000 | 1,080 |
| 1985-03-01 | 1,050 | 1,070 | 1,000 | 1,030 | 129,000 | 1,030 |
| 1985-02-28 | 1,190 | 1,190 | 1,030 | 1,130 | 376,000 | 1,130 |
| 1985-02-27 | 1,110 | 1,230 | 1,060 | 1,230 | 597,000 | 1,230 |
| 1985-02-26 | 1,030 | 1,030 | 1,030 | 1,030 | 227,000 | 1,030 |
| 1985-02-25 | 875 | 925 | 875 | 925 | 108,000 | 925 |
| 1985-02-23 | 785 | 825 | 785 | 825 | 44,000 | 825 |
| 1985-02-22 | 840 | 840 | 780 | 780 | 98,000 | 780 |
| 1985-02-21 | 805 | 830 | 785 | 825 | 191,000 | 825 |
| 1985-02-20 | 701 | 800 | 701 | 800 | 153,000 | 800 |
| 1985-02-19 | 720 | 724 | 695 | 700 | 58,000 | 700 |
| 1985-02-18 | 669 | 720 | 669 | 715 | 63,000 | 715 |
| 1985-02-16 | 694 | 694 | 690 | 694 | 22,000 | 694 |
| 1985-02-15 | 750 | 750 | 720 | 740 | 135,000 | 740 |
| 1985-02-14 | 615 | 680 | 610 | 680 | 103,000 | 680 |
| 1985-02-13 | 545 | 590 | 545 | 580 | 25,000 | 580 |
| 1985-02-12 | 570 | 570 | 545 | 545 | 13,000 | 545 |
| 1985-02-08 | 550 | 561 | 541 | 561 | 20,000 | 561 |
| 1985-02-07 | 540 | 550 | 540 | 550 | 11,000 | 550 |
| 1985-02-05 | 540 | 541 | 530 | 530 | 8,000 | 530 |
| 1985-02-04 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 1985-02-01 | 540 | 540 | 525 | 525 | 4,000 | 525 |
| 1985-01-31 | 505 | 526 | 505 | 526 | 4,000 | 526 |
| 1985-01-30 | 495 | 495 | 488 | 488 | 3,000 | 488 |
| 1985-01-28 | 493 | 495 | 493 | 495 | 3,000 | 495 |
| 1985-01-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1985-01-25 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1985-01-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1985-01-23 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 1985-01-22 | 515 | 515 | 501 | 501 | 3,000 | 501 |
| 1985-01-21 | 520 | 520 | 515 | 515 | 7,000 | 515 |
| 1985-01-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1985-01-17 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1985-01-16 | 500 | 510 | 500 | 509 | 6,000 | 509 |
| 1985-01-14 | 545 | 545 | 529 | 529 | 3,000 | 529 |
| 1985-01-11 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1985-01-10 | 530 | 545 | 530 | 545 | 12,000 | 545 |
| 1985-01-09 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1985-01-08 | 501 | 530 | 501 | 530 | 6,000 | 530 |
| 1985-01-07 | 530 | 530 | 500 | 500 | 4,000 | 500 |
| 1985-01-05 | 521 | 521 | 515 | 515 | 3,000 | 515 |
| 1985-01-04 | 531 | 531 | 531 | 531 | 4,000 | 531 |
分割・併合履歴 ： なし
