5356 美濃窯業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-12-29 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2014-12-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2014-12-24 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2014-12-22 | 250 | 279 | 250 | 279 | 7,000 | 279 |
| 2014-12-19 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2014-12-15 | 260 | 260 | 254 | 254 | 4,000 | 254 |
| 2014-12-11 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2014-12-10 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-12-05 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 2014-12-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2014-12-01 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2014-11-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-11-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-11-11 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2014-11-07 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2014-11-06 | 238 | 245 | 238 | 242 | 3,000 | 242 |
| 2014-10-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2014-10-28 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2014-10-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2014-10-07 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2014-10-06 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2014-10-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-09-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2014-09-11 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-09-05 | 254 | 254 | 252 | 252 | 5,000 | 252 |
| 2014-09-04 | 271 | 271 | 254 | 254 | 3,000 | 254 |
| 2014-09-03 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2014-08-29 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2014-08-28 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2014-08-22 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2014-08-20 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2014-08-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2014-08-14 | 248 | 250 | 248 | 250 | 6,000 | 250 |
| 2014-08-12 | 268 | 272 | 256 | 256 | 4,000 | 256 |
| 2014-08-08 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2014-08-05 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2014-08-01 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2014-07-31 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2014-07-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-07-28 | 246 | 255 | 246 | 255 | 17,000 | 255 |
| 2014-07-25 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2014-07-22 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2014-07-17 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2014-07-15 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2014-07-10 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2014-07-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-07-07 | 239 | 240 | 239 | 240 | 6,000 | 240 |
| 2014-07-02 | 236 | 239 | 236 | 239 | 5,000 | 239 |
| 2014-06-30 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2014-06-27 | 218 | 220 | 218 | 218 | 10,000 | 218 |
| 2014-06-25 | 215 | 218 | 215 | 218 | 7,000 | 218 |
| 2014-06-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2014-06-18 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2014-06-13 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2014-06-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-06-04 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2014-05-16 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2014-04-25 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 2014-04-23 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2014-04-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2014-04-17 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2014-04-11 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-04-07 | 211 | 218 | 202 | 202 | 6,000 | 202 |
| 2014-03-28 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2014-03-11 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2014-03-04 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-03-03 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 2014-02-27 | 218 | 219 | 218 | 218 | 14,000 | 218 |
| 2014-02-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2014-02-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-02-07 | 203 | 211 | 203 | 211 | 7,000 | 211 |
| 2014-02-04 | 206 | 206 | 201 | 201 | 3,000 | 201 |
| 2014-02-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-01-21 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2014-01-17 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2014-01-15 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2014-01-14 | 214 | 214 | 195 | 206 | 15,000 | 206 |
| 2014-01-10 | 212 | 212 | 212 | 212 | 5,000 | 212 |
| 2014-01-08 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2014-01-07 | 212 | 213 | 210 | 213 | 16,000 | 213 |
| 2014-01-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
分割・併合履歴 ： なし
