5356 美濃窯業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2013-12-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-12-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2013-12-16 | 205 | 208 | 205 | 208 | 3,000 | 208 |
| 2013-12-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-12-10 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2013-12-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-11-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-11-20 | 220 | 223 | 220 | 220 | 5,000 | 220 |
| 2013-11-19 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2013-11-18 | 223 | 223 | 210 | 210 | 2,000 | 210 |
| 2013-11-15 | 207 | 223 | 207 | 223 | 4,000 | 223 |
| 2013-11-12 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2013-11-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-11-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2013-10-31 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2013-10-30 | 199 | 199 | 196 | 196 | 3,000 | 196 |
| 2013-10-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2013-10-25 | 200 | 200 | 194 | 194 | 3,000 | 194 |
| 2013-10-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-10-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2013-10-21 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2013-10-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2013-10-17 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2013-10-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-10-15 | 201 | 201 | 192 | 195 | 9,000 | 195 |
| 2013-10-07 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2013-10-04 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2013-09-27 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2013-09-26 | 220 | 228 | 220 | 228 | 2,000 | 228 |
| 2013-09-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2013-09-24 | 215 | 215 | 205 | 205 | 2,000 | 205 |
| 2013-09-20 | 197 | 197 | 195 | 195 | 2,000 | 195 |
| 2013-09-11 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2013-08-29 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-07-29 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2013-07-26 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2013-07-23 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-07-18 | 191 | 191 | 191 | 191 | 8,000 | 191 |
| 2013-07-11 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2013-07-10 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2013-07-09 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2013-07-05 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2013-07-03 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2013-07-02 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-06-27 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2013-06-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2013-06-11 | 195 | 196 | 195 | 196 | 3,000 | 196 |
| 2013-06-10 | 188 | 196 | 188 | 196 | 5,000 | 196 |
| 2013-06-05 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2013-05-31 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-05-27 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2013-05-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2013-05-15 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2013-05-14 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2013-05-13 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2013-05-07 | 195 | 195 | 193 | 193 | 8,000 | 193 |
| 2013-05-01 | 190 | 193 | 190 | 193 | 8,000 | 193 |
| 2013-04-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2013-04-26 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2013-04-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2013-04-24 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2013-04-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-04-19 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2013-04-11 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-04-05 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 2013-04-02 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2013-04-01 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-03-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2013-03-27 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 2013-03-26 | 193 | 193 | 193 | 193 | 12,000 | 193 |
| 2013-03-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2013-03-11 | 196 | 196 | 196 | 196 | 8,000 | 196 |
| 2013-03-05 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-03-04 | 190 | 193 | 190 | 193 | 3,000 | 193 |
| 2013-03-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2013-02-28 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-02-14 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2013-02-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2013-02-06 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-02-05 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-02-04 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2013-02-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2013-01-31 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 2013-01-29 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2013-01-25 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2013-01-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2013-01-15 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 2013-01-11 | 189 | 194 | 189 | 194 | 4,000 | 194 |
| 2013-01-08 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-01-07 | 188 | 188 | 188 | 188 | 2,000 | 188 |
分割・併合履歴 ： なし
