5356 美濃窯業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2015-12-25 | 215 | 219 | 215 | 219 | 10,000 | 219 |
| 2015-12-24 | 218 | 229 | 210 | 215 | 10,000 | 215 |
| 2015-12-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-12-18 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-12-16 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2015-12-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-12-11 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2015-12-10 | 213 | 213 | 213 | 213 | 11,000 | 213 |
| 2015-12-08 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2015-12-07 | 215 | 215 | 212 | 215 | 10,000 | 215 |
| 2015-12-04 | 213 | 215 | 213 | 215 | 6,000 | 215 |
| 2015-12-01 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2015-11-30 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-11-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2015-11-25 | 213 | 215 | 212 | 212 | 7,000 | 212 |
| 2015-11-24 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-11-20 | 218 | 219 | 213 | 219 | 4,000 | 219 |
| 2015-11-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-11-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-11-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2015-11-11 | 218 | 228 | 218 | 228 | 4,000 | 228 |
| 2015-11-10 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2015-11-09 | 227 | 227 | 223 | 223 | 3,000 | 223 |
| 2015-11-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-11-05 | 219 | 219 | 219 | 219 | 12,000 | 219 |
| 2015-11-02 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-10-30 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-10-29 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2015-10-27 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2015-10-26 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-10-23 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2015-10-16 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-10-14 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-10-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2015-10-02 | 217 | 217 | 216 | 216 | 3,000 | 216 |
| 2015-10-01 | 223 | 223 | 213 | 213 | 4,000 | 213 |
| 2015-09-25 | 221 | 226 | 221 | 226 | 2,000 | 226 |
| 2015-09-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2015-09-17 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2015-09-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2015-09-11 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2015-09-07 | 232 | 232 | 224 | 224 | 3,000 | 224 |
| 2015-09-04 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2015-08-28 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2015-08-25 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2015-08-24 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2015-08-21 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2015-08-18 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2015-08-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2015-08-13 | 229 | 233 | 229 | 233 | 21,000 | 233 |
| 2015-08-12 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2015-08-11 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2015-08-04 | 261 | 261 | 258 | 258 | 2,000 | 258 |
| 2015-08-03 | 258 | 261 | 258 | 261 | 2,000 | 261 |
| 2015-07-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2015-07-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2015-07-28 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2015-07-27 | 261 | 261 | 261 | 261 | 7,000 | 261 |
| 2015-07-21 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2015-07-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-07-13 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2015-07-09 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2015-07-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2015-07-06 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2015-07-02 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2015-07-01 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-06-29 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2015-06-26 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2015-06-25 | 262 | 262 | 261 | 261 | 4,000 | 261 |
| 2015-06-24 | 268 | 268 | 262 | 262 | 5,000 | 262 |
| 2015-06-22 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2015-06-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2015-06-18 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2015-06-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2015-06-09 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2015-06-08 | 267 | 270 | 267 | 270 | 3,000 | 270 |
| 2015-06-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-06-03 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-06-01 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2015-05-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2015-05-22 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2015-05-20 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-05-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2015-05-08 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2015-04-30 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2015-04-24 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2015-04-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-04-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-04-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-04-17 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2015-04-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-04-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-04-13 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-04-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2015-04-07 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2015-04-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2015-04-03 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2015-04-01 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2015-03-31 | 266 | 269 | 262 | 269 | 11,000 | 269 |
| 2015-03-27 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2015-03-26 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2015-03-13 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2015-03-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-03-11 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2015-03-10 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2015-03-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2015-03-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-03-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-03-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2015-03-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2015-02-27 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2015-02-24 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2015-02-10 | 261 | 280 | 261 | 280 | 5,000 | 280 |
| 2015-02-09 | 252 | 253 | 252 | 253 | 7,000 | 253 |
| 2015-02-05 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2015-01-20 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2015-01-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2015-01-13 | 254 | 259 | 254 | 257 | 8,000 | 257 |
| 2015-01-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2015-01-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-01-06 | 270 | 270 | 270 | 270 | 5,000 | 270 |
分割・併合履歴 ： なし
