5356 美濃窯業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1989-12-28 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1989-12-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1989-12-21 | 1,020 | 1,070 | 1,020 | 1,070 | 9,000 | 1,070 |
| 1989-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1989-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1989-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-12-06 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1989-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1989-11-30 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1989-11-29 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 | 1,030 |
| 1989-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1989-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-11-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1989-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-11-10 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1989-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1989-10-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1989-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1989-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1989-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1989-10-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1989-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1989-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1989-10-09 | 995 | 1,020 | 995 | 1,020 | 27,000 | 1,020 |
| 1989-10-06 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1989-10-05 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1989-10-04 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1989-10-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1989-10-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1989-09-08 | 960 | 980 | 960 | 980 | 3,000 | 980 |
| 1989-09-05 | 956 | 956 | 956 | 956 | 4,000 | 956 |
| 1989-08-31 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1989-08-28 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1989-08-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1989-08-24 | 940 | 940 | 936 | 936 | 6,000 | 936 |
| 1989-08-23 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1989-08-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1989-08-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1989-08-17 | 930 | 930 | 930 | 930 | 9,000 | 930 |
| 1989-08-08 | 958 | 960 | 950 | 950 | 5,000 | 950 |
| 1989-08-07 | 950 | 960 | 950 | 959 | 7,000 | 959 |
| 1989-07-28 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1989-07-27 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1989-07-20 | 952 | 952 | 942 | 942 | 2,000 | 942 |
| 1989-07-19 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 1989-07-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1989-07-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1989-07-07 | 830 | 830 | 825 | 825 | 4,000 | 825 |
| 1989-06-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1989-06-14 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1989-06-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-05-30 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1989-05-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1989-05-23 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1989-05-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1989-05-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1989-05-11 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1989-05-10 | 890 | 890 | 885 | 885 | 4,000 | 885 |
| 1989-05-09 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1989-05-08 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 1989-04-14 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1989-03-27 | 920 | 920 | 918 | 918 | 9,000 | 918 |
| 1989-03-24 | 890 | 920 | 890 | 920 | 2,000 | 920 |
| 1989-03-10 | 920 | 940 | 920 | 940 | 5,000 | 940 |
| 1989-03-08 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1989-03-06 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1989-03-03 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1989-03-02 | 940 | 950 | 940 | 950 | 3,000 | 950 |
| 1989-02-09 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1989-02-03 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1989-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-01-19 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1989-01-17 | 990 | 1,010 | 990 | 1,010 | 4,000 | 1,010 |
| 1989-01-11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1989-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1989-01-09 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1989-01-06 | 960 | 1,000 | 960 | 1,000 | 2,000 | 1,000 |
分割・併合履歴 ： なし
