5356 美濃窯業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-12-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-12-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-12-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-12-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-12-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2005-12-19 | 397 | 397 | 395 | 395 | 4,000 | 395 |
| 2005-12-14 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-12-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-12-02 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2005-11-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-11-28 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2005-11-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-11-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-11-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-11-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-11-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-11-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-11-07 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2005-11-01 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2005-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-10-13 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-10-12 | 320 | 321 | 320 | 321 | 3,000 | 321 |
| 2005-10-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-09-28 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-09-26 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2005-09-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-09-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-09-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-09-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-09-14 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-09-09 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2005-09-06 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2005-09-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-09-01 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2005-08-26 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-08-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2005-08-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-16 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-08-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-08-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-29 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2005-07-27 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2005-07-26 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-07-25 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2005-07-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-19 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-07-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-07-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-07-06 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2005-07-04 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-07-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-06-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-06-28 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2005-06-24 | 288 | 298 | 288 | 298 | 3,000 | 298 |
| 2005-06-21 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2005-06-16 | 287 | 288 | 287 | 288 | 4,000 | 288 |
| 2005-06-13 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2005-06-10 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2005-06-06 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2005-06-02 | 290 | 290 | 266 | 266 | 3,000 | 266 |
| 2005-05-16 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2005-04-15 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-04-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-03-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-03-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-03-23 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2005-03-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-03-18 | 295 | 296 | 290 | 296 | 9,000 | 296 |
| 2005-03-16 | 295 | 295 | 293 | 293 | 6,000 | 293 |
| 2005-03-14 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2005-03-11 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2005-03-10 | 288 | 295 | 288 | 295 | 19,000 | 295 |
| 2005-03-09 | 288 | 288 | 283 | 283 | 6,000 | 283 |
| 2005-03-08 | 288 | 288 | 288 | 288 | 13,000 | 288 |
| 2005-03-07 | 292 | 292 | 288 | 288 | 6,000 | 288 |
| 2005-03-02 | 290 | 290 | 290 | 290 | 30,000 | 290 |
| 2005-03-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-02-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-02-25 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2005-02-24 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2005-02-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-02-21 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2005-02-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-02-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-02-14 | 279 | 285 | 279 | 285 | 3,000 | 285 |
| 2005-02-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-02-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2005-02-03 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2005-02-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2005-01-31 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2005-01-25 | 267 | 268 | 267 | 268 | 4,000 | 268 |
| 2005-01-24 | 265 | 265 | 262 | 262 | 3,000 | 262 |
| 2005-01-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2005-01-14 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2005-01-12 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2005-01-07 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2005-01-06 | 247 | 247 | 247 | 247 | 1,000 | 247 |
分割・併合履歴 ： なし
