5356 美濃窯業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-261,0001,0101,0001,0102,0001,010
1988-12-221,0101,0101,0101,0101,0001,010
1988-12-219809809809801,000980
1988-12-209709709709701,000970
1988-12-199609609609602,000960
1988-12-078258258258252,000825
1988-12-018458458258256,000825
1988-11-187007007007001,000700
1988-11-1767567567567532,000675
1988-11-147057057057051,000705
1988-10-287307457307453,000745
1988-09-298758758758751,000875
1988-09-278658658658651,000865
1988-09-268608608608602,000860
1988-09-169359509359502,000950
1988-09-129509509509501,000950
1988-08-319509509509501,000950
1988-08-249709709709701,000970
1988-08-129709709709701,000970
1988-08-081,0101,0101,0101,0104,0001,010
1988-08-031,0301,0301,0301,0302,0001,030
1988-07-271,0301,0301,0101,0103,0001,010
1988-07-261,0301,0301,0101,0103,0001,010
1988-07-231,0501,0501,0501,0502,0001,050
1988-07-221,0901,0901,0901,0901,0001,090
1988-07-211,1001,1001,1001,1001,0001,100
1988-07-201,1501,1501,1501,1501,0001,150
1988-07-181,1001,1501,1001,1504,0001,150
1988-07-141,0601,0601,0601,0603,0001,060
1988-07-121,0001,0001,0001,0001,0001,000
1988-07-1198098096098018,000980
1988-07-089999999999991,000999
1988-07-011,2901,2901,2901,2906,0001,290
1988-06-291,2001,2201,2001,21016,0001,210
1988-06-271,2001,2001,2001,2001,0001,200
1988-06-251,2001,2001,2001,2002,0001,200
1988-06-241,1701,2001,1701,2009,0001,200
1988-06-211,1901,2301,1901,2302,0001,230
1988-06-161,2501,2501,2501,2503,0001,250
1988-06-151,2501,2501,2501,2505,0001,250
1988-06-141,2601,2601,2501,2502,0001,250
1988-06-131,1901,2601,1901,26012,0001,260
1988-06-101,2101,2101,2101,2101,0001,210
1988-06-091,2601,2601,2601,2604,0001,260
1988-06-081,2901,2901,2501,28016,0001,280
1988-06-071,3001,3001,2901,2908,0001,290
1988-06-061,2801,2901,2801,29012,0001,290
1988-06-041,3101,3101,3101,3103,0001,310
1988-06-031,3701,3701,3701,37012,0001,370
1988-06-011,1701,2101,1701,2109,0001,210
1988-05-311,1701,1701,1701,17020,0001,170
1988-05-301,2401,2401,1701,17078,0001,170
1988-05-281,2901,2901,2401,28022,0001,280
1988-05-271,3801,3801,3101,34039,0001,340
1988-05-261,4101,4101,4001,4008,0001,400
1988-05-251,4201,4301,4201,42020,0001,420
1988-05-241,4201,4501,4201,45028,0001,450
1988-05-231,3501,4501,3501,43050,0001,430
1988-05-201,4401,4501,3701,37032,0001,370
1988-05-191,4001,4501,4001,45035,0001,450
1988-05-181,3701,4001,3701,40022,0001,400
1988-05-171,3501,4001,3501,37054,0001,370
1988-05-161,3801,3801,3601,37020,0001,370
1988-05-131,3501,3801,3501,38021,0001,380
1988-05-121,3501,3801,3501,350100,0001,350
1988-05-111,3501,3501,3001,300138,0001,300
1988-05-101,3001,3501,3001,33052,0001,330
1988-05-091,2601,3201,2601,30069,0001,300
1988-05-071,2601,2601,2501,26042,0001,260
1988-05-061,3101,3201,2701,27033,0001,270
1988-05-021,2501,2701,2501,27084,0001,270
1988-04-301,2301,2701,2301,25017,0001,250
1988-04-281,2001,2501,2001,25055,0001,250
1988-04-271,1901,2201,1801,190116,0001,190
1988-04-261,1801,2001,1801,18084,0001,180
1988-04-251,0901,1801,0901,180155,0001,180
1988-04-231,0701,0801,0701,08049,0001,080
1988-04-221,0601,0901,0601,09083,0001,090
1988-04-211,0801,0901,0601,070243,0001,070
1988-04-201,0001,0901,0001,090187,0001,090
1988-04-199351,00093599551,000995
1988-04-1892295092294051,000940
1988-04-15890915890915102,000915
1988-04-1489090089090085,000900
1988-04-1389091088590065,000900
1988-04-1286592086592075,000920
1988-04-1182687082687075,000870
1988-04-0880082080081967,000819
1988-04-0777581077580589,000805
1988-04-0678579577078177,000781
1988-04-0572075572075565,000755
1988-04-0469871168071129,000711
1988-04-0267069967068288,000682
1988-04-0168068065066020,000660
1988-03-3167367367367320,000673
1988-03-3060062560062040,000620
1988-03-2959060059060028,000600
1988-03-266006006006001,000600
1988-03-255755755755751,000575
1988-03-246006006006003,000600
1988-03-2357558057558010,000580
1988-03-185755805755806,000580
1988-03-175505705505704,000570
1988-03-165605705605702,000570
1988-03-145705705705702,000570
1988-03-115705805705805,000580
1988-03-105605805505805,000580
1988-03-095555555515513,000551
1988-03-085555555555554,000555
1988-03-075505505455454,000545
1988-03-055425425425423,000542
1988-02-295555555555553,000555
1988-02-275425425425422,000542
1988-02-255555555405402,000540
1988-02-245515515515513,000551
1988-02-235265365265366,000536
1988-02-225255255155152,000515
1988-02-175655655655653,000565
1988-02-1660060058058018,000580
1988-02-1553557053057015,000570
1988-02-1252053551553512,000535
1988-02-105305305205205,000520
1988-02-095305305305301,000530
1988-02-085355355355351,000535
1988-02-055105135105134,000513
1988-02-0451051050550511,000505
1988-02-035135135115112,000511
1988-02-025105265105105,000510
1988-01-305015015015013,000501
1988-01-295005015005003,000500
1988-01-284915004904906,000490
1988-01-264904984904985,000498
1988-01-254804804804801,000480
1988-01-225005004754754,000475
1988-01-144984984984982,000498
1988-01-135075075075071,000507
1988-01-115055055055053,000505

分割・併合履歴 : なし