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 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1988-12-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-12-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1988-12-20 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1988-12-19 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1988-12-07 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1988-12-01 | 845 | 845 | 825 | 825 | 6,000 | 825 |
| 1988-11-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1988-11-17 | 675 | 675 | 675 | 675 | 32,000 | 675 |
| 1988-11-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1988-10-28 | 730 | 745 | 730 | 745 | 3,000 | 745 |
| 1988-09-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1988-09-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1988-09-26 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1988-09-16 | 935 | 950 | 935 | 950 | 2,000 | 950 |
| 1988-09-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-08-31 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-08-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1988-08-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1988-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1988-08-03 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-07-27 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1988-07-26 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1988-07-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1988-07-22 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1988-07-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1988-07-18 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 1988-07-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1988-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988-07-11 | 980 | 980 | 960 | 980 | 18,000 | 980 |
| 1988-07-08 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1988-07-01 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1988-06-29 | 1,200 | 1,220 | 1,200 | 1,210 | 16,000 | 1,210 |
| 1988-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-06-24 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 1,200 |
| 1988-06-21 | 1,190 | 1,230 | 1,190 | 1,230 | 2,000 | 1,230 |
| 1988-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1988-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1988-06-14 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-06-13 | 1,190 | 1,260 | 1,190 | 1,260 | 12,000 | 1,260 |
| 1988-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1988-06-09 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1988-06-08 | 1,290 | 1,290 | 1,250 | 1,280 | 16,000 | 1,280 |
| 1988-06-07 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1988-06-06 | 1,280 | 1,290 | 1,280 | 1,290 | 12,000 | 1,290 |
| 1988-06-04 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1988-06-03 | 1,370 | 1,370 | 1,370 | 1,370 | 12,000 | 1,370 |
| 1988-06-01 | 1,170 | 1,210 | 1,170 | 1,210 | 9,000 | 1,210 |
| 1988-05-31 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 1,170 |
| 1988-05-30 | 1,240 | 1,240 | 1,170 | 1,170 | 78,000 | 1,170 |
| 1988-05-28 | 1,290 | 1,290 | 1,240 | 1,280 | 22,000 | 1,280 |
| 1988-05-27 | 1,380 | 1,380 | 1,310 | 1,340 | 39,000 | 1,340 |
| 1988-05-26 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1988-05-25 | 1,420 | 1,430 | 1,420 | 1,420 | 20,000 | 1,420 |
| 1988-05-24 | 1,420 | 1,450 | 1,420 | 1,450 | 28,000 | 1,450 |
| 1988-05-23 | 1,350 | 1,450 | 1,350 | 1,430 | 50,000 | 1,430 |
| 1988-05-20 | 1,440 | 1,450 | 1,370 | 1,370 | 32,000 | 1,370 |
| 1988-05-19 | 1,400 | 1,450 | 1,400 | 1,450 | 35,000 | 1,450 |
| 1988-05-18 | 1,370 | 1,400 | 1,370 | 1,400 | 22,000 | 1,400 |
| 1988-05-17 | 1,350 | 1,400 | 1,350 | 1,370 | 54,000 | 1,370 |
| 1988-05-16 | 1,380 | 1,380 | 1,360 | 1,370 | 20,000 | 1,370 |
| 1988-05-13 | 1,350 | 1,380 | 1,350 | 1,380 | 21,000 | 1,380 |
| 1988-05-12 | 1,350 | 1,380 | 1,350 | 1,350 | 100,000 | 1,350 |
| 1988-05-11 | 1,350 | 1,350 | 1,300 | 1,300 | 138,000 | 1,300 |
| 1988-05-10 | 1,300 | 1,350 | 1,300 | 1,330 | 52,000 | 1,330 |
| 1988-05-09 | 1,260 | 1,320 | 1,260 | 1,300 | 69,000 | 1,300 |
| 1988-05-07 | 1,260 | 1,260 | 1,250 | 1,260 | 42,000 | 1,260 |
| 1988-05-06 | 1,310 | 1,320 | 1,270 | 1,270 | 33,000 | 1,270 |
| 1988-05-02 | 1,250 | 1,270 | 1,250 | 1,270 | 84,000 | 1,270 |
| 1988-04-30 | 1,230 | 1,270 | 1,230 | 1,250 | 17,000 | 1,250 |
| 1988-04-28 | 1,200 | 1,250 | 1,200 | 1,250 | 55,000 | 1,250 |
| 1988-04-27 | 1,190 | 1,220 | 1,180 | 1,190 | 116,000 | 1,190 |
| 1988-04-26 | 1,180 | 1,200 | 1,180 | 1,180 | 84,000 | 1,180 |
| 1988-04-25 | 1,090 | 1,180 | 1,090 | 1,180 | 155,000 | 1,180 |
| 1988-04-23 | 1,070 | 1,080 | 1,070 | 1,080 | 49,000 | 1,080 |
| 1988-04-22 | 1,060 | 1,090 | 1,060 | 1,090 | 83,000 | 1,090 |
| 1988-04-21 | 1,080 | 1,090 | 1,060 | 1,070 | 243,000 | 1,070 |
| 1988-04-20 | 1,000 | 1,090 | 1,000 | 1,090 | 187,000 | 1,090 |
| 1988-04-19 | 935 | 1,000 | 935 | 995 | 51,000 | 995 |
| 1988-04-18 | 922 | 950 | 922 | 940 | 51,000 | 940 |
| 1988-04-15 | 890 | 915 | 890 | 915 | 102,000 | 915 |
| 1988-04-14 | 890 | 900 | 890 | 900 | 85,000 | 900 |
| 1988-04-13 | 890 | 910 | 885 | 900 | 65,000 | 900 |
| 1988-04-12 | 865 | 920 | 865 | 920 | 75,000 | 920 |
| 1988-04-11 | 826 | 870 | 826 | 870 | 75,000 | 870 |
| 1988-04-08 | 800 | 820 | 800 | 819 | 67,000 | 819 |
| 1988-04-07 | 775 | 810 | 775 | 805 | 89,000 | 805 |
| 1988-04-06 | 785 | 795 | 770 | 781 | 77,000 | 781 |
| 1988-04-05 | 720 | 755 | 720 | 755 | 65,000 | 755 |
| 1988-04-04 | 698 | 711 | 680 | 711 | 29,000 | 711 |
| 1988-04-02 | 670 | 699 | 670 | 682 | 88,000 | 682 |
| 1988-04-01 | 680 | 680 | 650 | 660 | 20,000 | 660 |
| 1988-03-31 | 673 | 673 | 673 | 673 | 20,000 | 673 |
| 1988-03-30 | 600 | 625 | 600 | 620 | 40,000 | 620 |
| 1988-03-29 | 590 | 600 | 590 | 600 | 28,000 | 600 |
| 1988-03-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1988-03-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1988-03-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1988-03-23 | 575 | 580 | 575 | 580 | 10,000 | 580 |
| 1988-03-18 | 575 | 580 | 575 | 580 | 6,000 | 580 |
| 1988-03-17 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 1988-03-16 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 1988-03-14 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1988-03-11 | 570 | 580 | 570 | 580 | 5,000 | 580 |
| 1988-03-10 | 560 | 580 | 550 | 580 | 5,000 | 580 |
| 1988-03-09 | 555 | 555 | 551 | 551 | 3,000 | 551 |
| 1988-03-08 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1988-03-07 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1988-03-05 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 1988-02-29 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1988-02-27 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1988-02-25 | 555 | 555 | 540 | 540 | 2,000 | 540 |
| 1988-02-24 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1988-02-23 | 526 | 536 | 526 | 536 | 6,000 | 536 |
| 1988-02-22 | 525 | 525 | 515 | 515 | 2,000 | 515 |
| 1988-02-17 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1988-02-16 | 600 | 600 | 580 | 580 | 18,000 | 580 |
| 1988-02-15 | 535 | 570 | 530 | 570 | 15,000 | 570 |
| 1988-02-12 | 520 | 535 | 515 | 535 | 12,000 | 535 |
| 1988-02-10 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1988-02-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1988-02-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1988-02-05 | 510 | 513 | 510 | 513 | 4,000 | 513 |
| 1988-02-04 | 510 | 510 | 505 | 505 | 11,000 | 505 |
| 1988-02-03 | 513 | 513 | 511 | 511 | 2,000 | 511 |
| 1988-02-02 | 510 | 526 | 510 | 510 | 5,000 | 510 |
| 1988-01-30 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1988-01-29 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 1988-01-28 | 491 | 500 | 490 | 490 | 6,000 | 490 |
| 1988-01-26 | 490 | 498 | 490 | 498 | 5,000 | 498 |
| 1988-01-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1988-01-22 | 500 | 500 | 475 | 475 | 4,000 | 475 |
| 1988-01-14 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1988-01-13 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1988-01-11 | 505 | 505 | 505 | 505 | 3,000 | 505 |
分割・併合履歴 ： なし
