5356 美濃窯業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2007-12-27 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2007-12-21 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-12-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2007-12-18 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2007-12-17 | 260 | 260 | 235 | 235 | 6,000 | 235 |
| 2007-12-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2007-12-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-12-04 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2007-12-03 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2007-11-30 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2007-11-29 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2007-11-06 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2007-11-05 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2007-10-30 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-10-25 | 265 | 267 | 265 | 267 | 6,000 | 267 |
| 2007-10-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-10-10 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-10-04 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2007-10-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-09-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-09-12 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2007-09-07 | 265 | 278 | 265 | 278 | 5,000 | 278 |
| 2007-08-17 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2007-08-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-08-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-08-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-08-13 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2007-08-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-07-30 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2007-07-25 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-07-23 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2007-07-17 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-07-13 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-07-11 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-07-04 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2007-07-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-06-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-06-14 | 318 | 325 | 318 | 325 | 4,000 | 325 |
| 2007-06-13 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-05-23 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-05-09 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-05-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-05-02 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2007-05-01 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2007-04-25 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2007-04-24 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-04-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-04-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-04-10 | 313 | 313 | 312 | 312 | 2,000 | 312 |
| 2007-04-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-03-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-03-26 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2007-03-23 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-03-22 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-03-20 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-03-16 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2007-03-15 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2007-03-09 | 335 | 335 | 326 | 335 | 6,000 | 335 |
| 2007-03-02 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2007-02-27 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 2007-02-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-22 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2007-02-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-02-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-02-13 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2007-02-09 | 336 | 336 | 320 | 330 | 14,000 | 330 |
| 2007-02-08 | 300 | 331 | 300 | 331 | 12,000 | 331 |
| 2007-02-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-02-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-01-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-01-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-01-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-01-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-01-10 | 361 | 361 | 361 | 361 | 2,000 | 361 |
分割・併合履歴 ： なし
