5356 美濃窯業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-12-15 | 170 | 175 | 170 | 175 | 21,000 | 175 |
| 2011-12-05 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 2011-11-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-11-25 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2011-11-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-11-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-11-16 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-09-27 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2011-09-26 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2011-09-14 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2011-09-13 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2011-09-07 | 168 | 175 | 168 | 175 | 3,000 | 175 |
| 2011-09-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-08-31 | 170 | 170 | 167 | 167 | 4,000 | 167 |
| 2011-08-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-08-23 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 2011-08-09 | 186 | 186 | 186 | 186 | 9,000 | 186 |
| 2011-08-08 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2011-08-02 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2011-07-28 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2011-07-27 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2011-07-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2011-07-19 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-07-11 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2011-06-24 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-05-27 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2011-05-18 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2011-05-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-05-12 | 170 | 172 | 170 | 170 | 12,000 | 170 |
| 2011-05-02 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-04-22 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2011-04-19 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2011-04-07 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-04-05 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-03-31 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-03-29 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-03-25 | 174 | 174 | 170 | 170 | 4,000 | 170 |
| 2011-03-24 | 168 | 170 | 168 | 170 | 6,000 | 170 |
| 2011-03-23 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2011-03-22 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-03-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-03-07 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2011-02-25 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-02-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-02-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-02-14 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-02-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-02-07 | 165 | 165 | 165 | 165 | 8,000 | 165 |
| 2011-02-02 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2011-01-31 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2011-01-28 | 177 | 177 | 170 | 170 | 2,000 | 170 |
| 2011-01-27 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2011-01-26 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-01-14 | 161 | 165 | 161 | 165 | 2,000 | 165 |
| 2011-01-13 | 161 | 161 | 161 | 161 | 3,000 | 161 |
| 2011-01-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-01-11 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2011-01-05 | 156 | 157 | 156 | 157 | 4,000 | 157 |
| 2011-01-04 | 156 | 156 | 156 | 156 | 1,000 | 156 |
分割・併合履歴 ： なし
