5356 美濃窯業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1987-12-24 | 516 | 516 | 500 | 500 | 6,000 | 500 |
| 1987-12-23 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1987-12-21 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1987-12-17 | 476 | 482 | 476 | 482 | 6,000 | 482 |
| 1987-12-16 | 456 | 460 | 455 | 460 | 5,000 | 460 |
| 1987-12-15 | 455 | 455 | 451 | 451 | 3,000 | 451 |
| 1987-12-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-12-11 | 475 | 475 | 460 | 460 | 10,000 | 460 |
| 1987-12-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-12-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-12-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-12-03 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1987-12-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-12-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-11-11 | 504 | 504 | 504 | 504 | 5,000 | 504 |
| 1987-11-07 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1987-11-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1987-11-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1987-10-29 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1987-10-28 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1987-10-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1987-10-20 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1987-10-15 | 575 | 577 | 575 | 577 | 3,000 | 577 |
| 1987-10-14 | 600 | 600 | 579 | 579 | 2,000 | 579 |
| 1987-10-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1987-10-09 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1987-10-08 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1987-10-07 | 570 | 580 | 570 | 580 | 5,000 | 580 |
| 1987-10-06 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 1987-10-03 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1987-10-02 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1987-09-30 | 576 | 576 | 570 | 570 | 2,000 | 570 |
| 1987-09-29 | 565 | 565 | 555 | 555 | 12,000 | 555 |
| 1987-09-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1987-09-24 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1987-09-21 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 1987-09-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1987-09-17 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1987-09-16 | 661 | 661 | 648 | 648 | 7,000 | 648 |
| 1987-09-14 | 669 | 670 | 660 | 660 | 20,000 | 660 |
| 1987-09-11 | 649 | 660 | 649 | 660 | 18,000 | 660 |
| 1987-09-10 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 1987-09-09 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1987-09-08 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1987-09-07 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 1987-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1987-09-04 | 610 | 610 | 580 | 580 | 4,000 | 580 |
| 1987-09-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1987-09-02 | 615 | 625 | 600 | 625 | 9,000 | 625 |
| 1987-09-01 | 599 | 615 | 599 | 615 | 15,000 | 615 |
| 1987-08-31 | 670 | 670 | 639 | 639 | 22,000 | 639 |
| 1987-08-29 | 665 | 670 | 660 | 660 | 19,000 | 660 |
| 1987-08-28 | 650 | 700 | 650 | 660 | 76,000 | 660 |
| 1987-08-27 | 570 | 640 | 570 | 640 | 87,000 | 640 |
| 1987-08-26 | 510 | 570 | 510 | 555 | 41,000 | 555 |
| 1987-08-25 | 500 | 505 | 500 | 505 | 14,000 | 505 |
| 1987-08-24 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1987-08-21 | 485 | 498 | 485 | 498 | 2,000 | 498 |
| 1987-08-20 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1987-08-19 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1987-08-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-08-17 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1987-08-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-08-13 | 485 | 486 | 480 | 480 | 7,000 | 480 |
| 1987-08-07 | 500 | 500 | 475 | 475 | 3,000 | 475 |
| 1987-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-08-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-08-01 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1987-07-17 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1987-07-16 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 1987-07-15 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1987-07-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-07-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-07-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-07-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-07-02 | 520 | 520 | 505 | 505 | 3,000 | 505 |
| 1987-06-30 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1987-06-29 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 1987-06-27 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1987-06-26 | 479 | 503 | 479 | 500 | 12,000 | 500 |
| 1987-06-25 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1987-06-24 | 490 | 505 | 490 | 500 | 9,000 | 500 |
| 1987-06-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-06-22 | 480 | 505 | 480 | 505 | 12,000 | 505 |
| 1987-06-18 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 1987-06-17 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1987-06-16 | 481 | 481 | 481 | 481 | 6,000 | 481 |
| 1987-06-15 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 1987-06-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1987-06-09 | 510 | 510 | 490 | 490 | 8,000 | 490 |
| 1987-06-08 | 479 | 503 | 479 | 503 | 13,000 | 503 |
| 1987-06-05 | 456 | 470 | 456 | 460 | 10,000 | 460 |
| 1987-06-04 | 449 | 459 | 449 | 455 | 5,000 | 455 |
| 1987-06-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1987-06-02 | 430 | 440 | 430 | 438 | 4,000 | 438 |
| 1987-06-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1987-05-30 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 1987-05-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1987-05-26 | 423 | 425 | 420 | 425 | 3,000 | 425 |
| 1987-05-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1987-05-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-05-21 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1987-05-19 | 450 | 450 | 445 | 445 | 5,000 | 445 |
| 1987-05-18 | 430 | 445 | 430 | 445 | 3,000 | 445 |
| 1987-05-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-05-14 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 1987-05-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-05-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1987-05-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1987-05-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1987-05-02 | 385 | 385 | 382 | 385 | 4,000 | 385 |
| 1987-04-30 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1987-04-24 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1987-04-21 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 1987-04-20 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1987-04-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1987-04-14 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1987-04-07 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1987-04-06 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1987-04-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-04-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1987-04-02 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 1987-04-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-03-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-03-26 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1987-03-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1987-03-24 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1987-03-23 | 410 | 415 | 405 | 415 | 11,000 | 415 |
| 1987-03-20 | 400 | 402 | 400 | 400 | 5,000 | 400 |
| 1987-03-19 | 410 | 424 | 400 | 400 | 3,000 | 400 |
| 1987-03-18 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-03-13 | 407 | 407 | 380 | 380 | 7,000 | 380 |
| 1987-03-12 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 1987-03-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1987-03-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1987-03-06 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1987-03-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1987-03-04 | 402 | 402 | 400 | 400 | 4,000 | 400 |
| 1987-03-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1987-03-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-02-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-02-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-02-25 | 420 | 421 | 420 | 421 | 6,000 | 421 |
| 1987-02-20 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1987-02-17 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1987-02-16 | 431 | 431 | 415 | 415 | 9,000 | 415 |
| 1987-02-13 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 1987-02-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1987-02-09 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1987-02-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-01-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1987-01-26 | 506 | 506 | 505 | 505 | 34,000 | 505 |
| 1987-01-24 | 495 | 510 | 495 | 510 | 29,000 | 510 |
| 1987-01-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1987-01-22 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1987-01-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1987-01-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1987-01-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1987-01-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1987-01-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-01-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
分割・併合履歴 ： なし
