5356 美濃窯業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-12-25 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2006-12-18 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-12-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-12-14 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2006-11-29 | 361 | 361 | 361 | 361 | 9,000 | 361 |
| 2006-11-27 | 361 | 361 | 361 | 361 | 7,000 | 361 |
| 2006-11-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2006-11-06 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-11-01 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-10-27 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2006-10-23 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-10-20 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2006-10-17 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-10-12 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-10-10 | 361 | 361 | 361 | 361 | 8,000 | 361 |
| 2006-10-06 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2006-09-29 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-09-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-09-25 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-09-22 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-09-20 | 361 | 361 | 361 | 361 | 26,000 | 361 |
| 2006-09-15 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-09-06 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-09-05 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 2006-09-04 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-08-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-08-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-08-14 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-08-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-08-07 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-08-04 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-07-28 | 361 | 361 | 361 | 361 | 13,000 | 361 |
| 2006-07-25 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2006-07-20 | 361 | 361 | 361 | 361 | 4,000 | 361 |
| 2006-07-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-07-18 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 2006-07-14 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 2006-07-13 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-06-20 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2006-06-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-06-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-06-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2006-06-06 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2006-05-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-05-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-05-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-05-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-05-12 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2006-05-11 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-05-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-05-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2006-04-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-04-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-04-20 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2006-04-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2006-04-04 | 420 | 445 | 420 | 440 | 8,000 | 440 |
| 2006-04-03 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2006-03-31 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2006-03-30 | 412 | 415 | 412 | 415 | 4,000 | 415 |
| 2006-03-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-03-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-03-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-03-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-02-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-02-22 | 381 | 381 | 381 | 381 | 6,000 | 381 |
| 2006-02-20 | 391 | 391 | 346 | 346 | 3,000 | 346 |
| 2006-02-17 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2006-02-16 | 410 | 410 | 401 | 401 | 10,000 | 401 |
| 2006-02-15 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2006-02-14 | 406 | 406 | 401 | 401 | 3,000 | 401 |
| 2006-02-13 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2006-02-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-02-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-02-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-02-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-01-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-01-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-01-20 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2006-01-19 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2006-01-18 | 408 | 408 | 399 | 399 | 3,000 | 399 |
| 2006-01-17 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 2006-01-16 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2006-01-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2006-01-12 | 399 | 409 | 399 | 409 | 4,000 | 409 |
| 2006-01-11 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2006-01-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-01-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-01-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
分割・併合履歴 ： なし
