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