5356 美濃窯業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1986-12-26 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1986-12-25 | 490 | 504 | 490 | 504 | 5,000 | 504 |
| 1986-12-24 | 470 | 480 | 465 | 480 | 8,000 | 480 |
| 1986-12-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1986-12-19 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1986-12-18 | 490 | 491 | 490 | 491 | 6,000 | 491 |
| 1986-12-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1986-12-12 | 441 | 446 | 441 | 446 | 3,000 | 446 |
| 1986-12-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1986-12-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1986-12-08 | 426 | 426 | 415 | 425 | 6,000 | 425 |
| 1986-12-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1986-12-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1986-12-02 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1986-12-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1986-11-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-11-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1986-11-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-11-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-11-18 | 420 | 420 | 410 | 410 | 10,000 | 410 |
| 1986-11-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-11-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1986-11-07 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1986-11-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-11-05 | 403 | 403 | 398 | 400 | 3,000 | 400 |
| 1986-10-29 | 415 | 418 | 415 | 416 | 5,000 | 416 |
| 1986-10-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1986-10-27 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1986-10-09 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1986-10-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1986-10-06 | 435 | 450 | 435 | 450 | 6,000 | 450 |
| 1986-10-01 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1986-09-24 | 500 | 519 | 495 | 519 | 7,000 | 519 |
| 1986-09-18 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 1986-09-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1986-09-12 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1986-09-11 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1986-09-09 | 510 | 535 | 510 | 535 | 7,000 | 535 |
| 1986-09-06 | 515 | 540 | 515 | 540 | 6,000 | 540 |
| 1986-09-04 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1986-08-30 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1986-08-29 | 515 | 520 | 510 | 520 | 9,000 | 520 |
| 1986-08-28 | 515 | 520 | 513 | 513 | 8,000 | 513 |
| 1986-08-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1986-08-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1986-08-20 | 535 | 536 | 535 | 536 | 2,000 | 536 |
| 1986-08-19 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1986-08-18 | 530 | 530 | 525 | 530 | 5,000 | 530 |
| 1986-08-15 | 531 | 535 | 525 | 535 | 5,000 | 535 |
| 1986-08-14 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1986-08-13 | 539 | 540 | 539 | 540 | 6,000 | 540 |
| 1986-08-11 | 541 | 550 | 541 | 550 | 7,000 | 550 |
| 1986-08-08 | 540 | 540 | 536 | 536 | 2,000 | 536 |
| 1986-08-06 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1986-08-04 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1986-08-02 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-08-01 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1986-07-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-07-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-07-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-07-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-07-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1986-07-23 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1986-07-22 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1986-07-21 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1986-07-19 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1986-07-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1986-07-17 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1986-07-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-07-15 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1986-07-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-07-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-07-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1986-07-08 | 585 | 585 | 570 | 570 | 3,000 | 570 |
| 1986-07-07 | 580 | 585 | 580 | 585 | 3,000 | 585 |
| 1986-07-05 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1986-07-04 | 559 | 560 | 559 | 559 | 4,000 | 559 |
| 1986-07-03 | 570 | 570 | 559 | 559 | 2,000 | 559 |
| 1986-07-01 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1986-06-30 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-06-28 | 581 | 581 | 570 | 570 | 5,000 | 570 |
| 1986-06-27 | 589 | 590 | 589 | 590 | 5,000 | 590 |
| 1986-06-26 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1986-06-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1986-06-24 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 1986-06-23 | 574 | 578 | 574 | 578 | 3,000 | 578 |
| 1986-06-21 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1986-06-20 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1986-06-19 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1986-06-18 | 586 | 590 | 586 | 590 | 3,000 | 590 |
| 1986-06-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1986-06-16 | 558 | 560 | 558 | 560 | 4,000 | 560 |
| 1986-06-13 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1986-06-12 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 1986-06-11 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 1986-06-06 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1986-06-05 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1986-06-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1986-06-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1986-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-05-30 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1986-05-29 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1986-05-28 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1986-05-27 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1986-05-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1986-05-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1986-05-15 | 594 | 600 | 594 | 600 | 4,000 | 600 |
| 1986-05-14 | 600 | 600 | 594 | 594 | 4,000 | 594 |
| 1986-05-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1986-05-12 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-05-09 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1986-05-08 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1986-05-07 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1986-05-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-05-02 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1986-05-01 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1986-04-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1986-04-26 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 1986-04-25 | 554 | 554 | 550 | 550 | 4,000 | 550 |
| 1986-04-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-04-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-04-22 | 550 | 554 | 550 | 554 | 5,000 | 554 |
| 1986-04-21 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1986-04-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1986-04-17 | 550 | 555 | 550 | 554 | 7,000 | 554 |
| 1986-04-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-04-15 | 541 | 541 | 541 | 541 | 11,000 | 541 |
| 1986-04-14 | 540 | 546 | 531 | 546 | 10,000 | 546 |
| 1986-04-11 | 550 | 550 | 545 | 545 | 10,000 | 545 |
| 1986-04-10 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-04-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1986-04-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1986-04-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1986-04-04 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1986-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-04-01 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1986-03-31 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1986-03-29 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 1986-03-28 | 530 | 555 | 530 | 555 | 6,000 | 555 |
| 1986-03-27 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 1986-03-26 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1986-03-25 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1986-03-24 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1986-03-22 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1986-03-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1986-03-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1986-03-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1986-03-14 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1986-03-12 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1986-03-11 | 596 | 596 | 590 | 590 | 3,000 | 590 |
| 1986-03-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1986-03-07 | 582 | 590 | 580 | 590 | 4,000 | 590 |
| 1986-03-06 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1986-03-05 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 1986-03-04 | 582 | 585 | 580 | 580 | 7,000 | 580 |
| 1986-02-28 | 562 | 562 | 552 | 552 | 6,000 | 552 |
| 1986-02-27 | 562 | 563 | 562 | 563 | 5,000 | 563 |
| 1986-02-26 | 570 | 570 | 562 | 562 | 4,000 | 562 |
| 1986-02-25 | 588 | 588 | 570 | 570 | 5,000 | 570 |
| 1986-02-24 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1986-02-22 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 1986-02-21 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1986-02-20 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1986-02-18 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1986-02-17 | 596 | 596 | 580 | 580 | 7,000 | 580 |
| 1986-02-15 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-02-14 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1986-02-13 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1986-02-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-02-06 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1986-02-05 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1986-02-01 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1986-01-31 | 625 | 635 | 625 | 635 | 5,000 | 635 |
| 1986-01-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1986-01-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1986-01-28 | 589 | 589 | 585 | 585 | 11,000 | 585 |
| 1986-01-24 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 1986-01-23 | 659 | 659 | 659 | 659 | 6,000 | 659 |
| 1986-01-22 | 690 | 690 | 679 | 679 | 11,000 | 679 |
| 1986-01-21 | 711 | 715 | 675 | 679 | 48,000 | 679 |
| 1986-01-20 | 650 | 680 | 650 | 680 | 16,000 | 680 |
| 1986-01-18 | 640 | 650 | 639 | 643 | 26,000 | 643 |
| 1986-01-17 | 610 | 650 | 610 | 635 | 26,000 | 635 |
| 1986-01-16 | 600 | 610 | 600 | 600 | 18,000 | 600 |
| 1986-01-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-01-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1986-01-10 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1986-01-09 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1986-01-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1986-01-07 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 1986-01-06 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 1986-01-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
