5356 美濃窯業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2010-12-27 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2010-12-24 | 144 | 145 | 144 | 145 | 13,000 | 145 |
| 2010-12-22 | 148 | 154 | 148 | 149 | 18,000 | 149 |
| 2010-12-21 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2010-12-20 | 151 | 153 | 151 | 153 | 6,000 | 153 |
| 2010-12-17 | 150 | 150 | 148 | 148 | 3,000 | 148 |
| 2010-12-16 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2010-12-15 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2010-12-14 | 160 | 160 | 155 | 155 | 2,000 | 155 |
| 2010-12-06 | 166 | 166 | 165 | 165 | 7,000 | 165 |
| 2010-11-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-11-04 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-11-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-11-01 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-10-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-10-22 | 140 | 146 | 140 | 146 | 2,000 | 146 |
| 2010-10-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2010-10-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-10-05 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2010-10-04 | 170 | 170 | 160 | 160 | 2,000 | 160 |
| 2010-09-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-09-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-09-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-09-02 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-08-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-08-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-08-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-05 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2010-07-27 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2010-07-23 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2010-06-30 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-06-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-06-25 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-06-23 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-06-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-06-18 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2010-06-17 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2010-06-16 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-06-15 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-06-14 | 165 | 165 | 164 | 164 | 3,000 | 164 |
| 2010-06-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2010-06-07 | 164 | 164 | 163 | 164 | 6,000 | 164 |
| 2010-06-03 | 167 | 167 | 163 | 163 | 4,000 | 163 |
| 2010-06-02 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2010-06-01 | 172 | 172 | 171 | 171 | 4,000 | 171 |
| 2010-05-31 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2010-05-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-05-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-05-07 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-05-06 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2010-04-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-04-22 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-04-08 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 2010-04-06 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-04-05 | 179 | 179 | 179 | 179 | 3,000 | 179 |
| 2010-04-02 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-03-17 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-03-05 | 190 | 190 | 190 | 190 | 24,000 | 190 |
| 2010-02-26 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2010-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-02-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-01-28 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2010-01-20 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2010-01-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2010-01-15 | 169 | 169 | 169 | 169 | 2,000 | 169 |
分割・併合履歴 ： なし
