5356 美濃窯業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-17 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2008-12-09 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2008-12-05 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-12-01 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-11-21 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2008-10-10 | 132 | 132 | 128 | 128 | 3,000 | 128 |
| 2008-10-08 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-10-07 | 127 | 132 | 127 | 132 | 5,000 | 132 |
| 2008-10-06 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2008-09-16 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-09-02 | 184 | 184 | 183 | 183 | 2,000 | 183 |
| 2008-08-28 | 190 | 190 | 180 | 180 | 2,000 | 180 |
| 2008-08-21 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-08-18 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-08-15 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-08-05 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2008-08-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-07-29 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 2008-07-28 | 211 | 212 | 211 | 211 | 6,000 | 211 |
| 2008-07-25 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2008-07-24 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-07-23 | 211 | 211 | 211 | 211 | 37,000 | 211 |
| 2008-07-18 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2008-07-16 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2008-07-08 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-07-07 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2008-07-04 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-07-01 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-06-30 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-06-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-06-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-06-20 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2008-06-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-06-18 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2008-06-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-06-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-06-11 | 201 | 202 | 201 | 201 | 3,000 | 201 |
| 2008-05-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-05-22 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2008-05-21 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2008-05-19 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2008-05-15 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2008-05-13 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2008-05-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-04-25 | 185 | 198 | 185 | 198 | 4,000 | 198 |
| 2008-04-15 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-04-14 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2008-04-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-04-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2008-04-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-04-04 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2008-04-03 | 190 | 198 | 190 | 198 | 2,000 | 198 |
| 2008-04-01 | 186 | 190 | 186 | 190 | 5,000 | 190 |
| 2008-03-28 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2008-03-27 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-03-25 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2008-03-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-03-21 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2008-03-19 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-03-17 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2008-03-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-03-10 | 196 | 196 | 195 | 195 | 2,000 | 195 |
| 2008-03-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-03-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-03-05 | 200 | 200 | 196 | 196 | 2,000 | 196 |
| 2008-03-04 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2008-03-03 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-02-29 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-02-22 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2008-02-21 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2008-02-19 | 201 | 205 | 201 | 205 | 2,000 | 205 |
| 2008-02-18 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 2008-02-15 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2008-02-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-05 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-02-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-01-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-01-22 | 208 | 208 | 200 | 200 | 4,000 | 200 |
| 2008-01-17 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-01-16 | 211 | 211 | 211 | 211 | 2,000 | 211 |
分割・併合履歴 ： なし
