5356 美濃窯業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 188 | 188 | 188 | 188 | 13,000 | 188 |
| 2012-12-26 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2012-12-21 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-12-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-18 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-17 | 188 | 188 | 183 | 183 | 7,000 | 183 |
| 2012-12-11 | 188 | 193 | 188 | 193 | 2,000 | 193 |
| 2012-12-05 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-30 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-27 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2012-11-26 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2012-11-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-11-05 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2012-10-26 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2012-10-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-10-04 | 182 | 186 | 182 | 186 | 6,000 | 186 |
| 2012-09-26 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2012-09-20 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-09-10 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-09-05 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-08-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-08-24 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2012-07-31 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2012-07-27 | 215 | 215 | 215 | 215 | 17,000 | 215 |
| 2012-07-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2012-07-25 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2012-07-24 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-07-20 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2012-07-11 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2012-07-06 | 185 | 185 | 177 | 178 | 8,000 | 178 |
| 2012-07-02 | 186 | 186 | 181 | 181 | 5,000 | 181 |
| 2012-06-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-06-22 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2012-06-14 | 180 | 180 | 177 | 177 | 5,000 | 177 |
| 2012-06-08 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2012-06-05 | 193 | 193 | 190 | 190 | 9,000 | 190 |
| 2012-05-31 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-05-29 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2012-05-24 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2012-05-21 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2012-05-17 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2012-05-16 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2012-05-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2012-04-27 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2012-04-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-04-10 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2012-04-04 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2012-04-03 | 218 | 218 | 218 | 218 | 8,000 | 218 |
| 2012-03-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-03-28 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2012-03-27 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2012-03-22 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2012-03-16 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2012-03-05 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-02-27 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2012-01-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-01-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-01-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-01-11 | 190 | 190 | 190 | 190 | 3,000 | 190 |
分割・併合履歴 ： なし
