5356 美濃窯業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 421 | 430 | 421 | 430 | 7,000 | 430 |
| 2017-12-28 | 419 | 421 | 417 | 417 | 7,000 | 417 |
| 2017-12-27 | 417 | 420 | 414 | 416 | 20,000 | 416 |
| 2017-12-25 | 414 | 420 | 414 | 417 | 13,000 | 417 |
| 2017-12-22 | 426 | 426 | 420 | 420 | 10,000 | 420 |
| 2017-12-21 | 426 | 428 | 422 | 428 | 12,000 | 428 |
| 2017-12-20 | 424 | 428 | 417 | 420 | 25,000 | 420 |
| 2017-12-19 | 421 | 425 | 413 | 416 | 18,000 | 416 |
| 2017-12-18 | 404 | 416 | 404 | 413 | 33,000 | 413 |
| 2017-12-15 | 397 | 400 | 397 | 400 | 5,000 | 400 |
| 2017-12-14 | 402 | 402 | 395 | 395 | 14,000 | 395 |
| 2017-12-13 | 403 | 407 | 399 | 399 | 17,000 | 399 |
| 2017-12-12 | 407 | 408 | 400 | 403 | 22,000 | 403 |
| 2017-12-11 | 401 | 401 | 399 | 399 | 9,000 | 399 |
| 2017-12-08 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2017-12-07 | 393 | 395 | 393 | 395 | 2,000 | 395 |
| 2017-12-06 | 403 | 404 | 395 | 395 | 5,000 | 395 |
| 2017-12-05 | 404 | 404 | 396 | 396 | 5,000 | 396 |
| 2017-12-04 | 410 | 410 | 398 | 405 | 26,000 | 405 |
| 2017-12-01 | 393 | 410 | 393 | 406 | 58,000 | 406 |
| 2017-11-30 | 392 | 397 | 389 | 396 | 20,000 | 396 |
| 2017-11-29 | 396 | 397 | 391 | 393 | 34,000 | 393 |
| 2017-11-28 | 395 | 403 | 390 | 397 | 179,000 | 397 |
| 2017-11-27 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 2017-11-24 | 405 | 413 | 400 | 404 | 26,000 | 404 |
| 2017-11-22 | 413 | 413 | 400 | 405 | 8,000 | 405 |
| 2017-11-21 | 408 | 408 | 400 | 405 | 8,000 | 405 |
| 2017-11-20 | 405 | 407 | 405 | 407 | 4,000 | 407 |
| 2017-11-17 | 395 | 397 | 395 | 397 | 5,000 | 397 |
| 2017-11-15 | 413 | 413 | 400 | 400 | 4,000 | 400 |
| 2017-11-13 | 418 | 418 | 405 | 416 | 7,000 | 416 |
| 2017-11-10 | 401 | 430 | 401 | 410 | 52,000 | 410 |
| 2017-11-07 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 2017-11-06 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2017-11-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2017-11-01 | 403 | 404 | 400 | 400 | 6,000 | 400 |
| 2017-10-31 | 389 | 403 | 381 | 400 | 57,000 | 400 |
| 2017-10-30 | 386 | 387 | 365 | 365 | 31,000 | 365 |
| 2017-10-27 | 396 | 396 | 376 | 385 | 11,000 | 385 |
| 2017-10-25 | 399 | 399 | 396 | 396 | 2,000 | 396 |
| 2017-10-24 | 390 | 399 | 390 | 399 | 7,000 | 399 |
| 2017-10-23 | 380 | 397 | 380 | 397 | 13,000 | 397 |
| 2017-10-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2017-10-05 | 401 | 405 | 397 | 397 | 4,000 | 397 |
| 2017-10-04 | 388 | 397 | 388 | 397 | 6,000 | 397 |
| 2017-10-03 | 388 | 400 | 388 | 400 | 8,000 | 400 |
| 2017-10-02 | 377 | 384 | 377 | 384 | 6,000 | 384 |
| 2017-09-29 | 372 | 374 | 366 | 372 | 8,000 | 372 |
| 2017-09-28 | 367 | 369 | 355 | 367 | 11,000 | 367 |
| 2017-09-27 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 2017-09-26 | 362 | 369 | 356 | 356 | 7,000 | 356 |
| 2017-09-25 | 354 | 360 | 354 | 360 | 5,000 | 360 |
| 2017-09-22 | 350 | 350 | 346 | 346 | 13,000 | 346 |
| 2017-09-21 | 350 | 359 | 350 | 355 | 11,000 | 355 |
| 2017-09-20 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2017-09-19 | 348 | 348 | 340 | 342 | 10,000 | 342 |
| 2017-09-15 | 340 | 340 | 333 | 340 | 4,000 | 340 |
| 2017-09-14 | 335 | 343 | 335 | 343 | 14,000 | 343 |
| 2017-09-13 | 329 | 333 | 327 | 327 | 13,000 | 327 |
| 2017-09-12 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2017-09-11 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2017-09-07 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2017-09-06 | 329 | 329 | 319 | 319 | 12,000 | 319 |
| 2017-09-05 | 336 | 336 | 326 | 329 | 8,000 | 329 |
| 2017-09-04 | 332 | 359 | 332 | 359 | 12,000 | 359 |
| 2017-09-01 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2017-08-31 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2017-08-30 | 323 | 325 | 323 | 325 | 3,000 | 325 |
| 2017-08-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2017-08-28 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2017-08-25 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2017-08-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2017-08-22 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2017-08-21 | 318 | 318 | 308 | 315 | 8,000 | 315 |
| 2017-08-18 | 318 | 320 | 317 | 320 | 8,000 | 320 |
| 2017-08-17 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2017-08-16 | 329 | 329 | 315 | 318 | 9,000 | 318 |
| 2017-08-15 | 318 | 328 | 318 | 328 | 10,000 | 328 |
| 2017-08-14 | 307 | 318 | 307 | 318 | 31,000 | 318 |
| 2017-08-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2017-08-09 | 360 | 360 | 350 | 356 | 11,000 | 356 |
| 2017-08-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2017-08-07 | 366 | 366 | 352 | 353 | 8,000 | 353 |
| 2017-08-04 | 356 | 360 | 351 | 351 | 8,000 | 351 |
| 2017-08-03 | 340 | 356 | 340 | 356 | 11,000 | 356 |
| 2017-08-02 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2017-08-01 | 340 | 350 | 338 | 338 | 9,000 | 338 |
| 2017-07-31 | 347 | 347 | 330 | 338 | 13,000 | 338 |
| 2017-07-28 | 345 | 355 | 345 | 355 | 14,000 | 355 |
| 2017-07-27 | 334 | 345 | 334 | 345 | 14,000 | 345 |
| 2017-07-26 | 328 | 335 | 325 | 327 | 12,000 | 327 |
| 2017-07-25 | 324 | 330 | 324 | 330 | 3,000 | 330 |
| 2017-07-24 | 322 | 322 | 320 | 320 | 2,000 | 320 |
| 2017-07-21 | 322 | 322 | 320 | 320 | 3,000 | 320 |
| 2017-07-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2017-07-19 | 319 | 321 | 318 | 318 | 10,000 | 318 |
| 2017-07-18 | 323 | 327 | 323 | 327 | 4,000 | 327 |
| 2017-07-14 | 320 | 323 | 318 | 323 | 9,000 | 323 |
| 2017-07-13 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2017-07-12 | 325 | 333 | 320 | 320 | 10,000 | 320 |
| 2017-07-11 | 321 | 322 | 321 | 322 | 4,000 | 322 |
| 2017-07-10 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2017-07-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2017-07-05 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2017-07-04 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2017-07-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2017-06-30 | 312 | 316 | 308 | 316 | 5,000 | 316 |
| 2017-06-28 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2017-06-27 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2017-06-26 | 324 | 324 | 316 | 316 | 6,000 | 316 |
| 2017-06-23 | 320 | 321 | 320 | 320 | 3,000 | 320 |
| 2017-06-22 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2017-06-21 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2017-06-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2017-06-19 | 313 | 313 | 312 | 312 | 4,000 | 312 |
| 2017-06-15 | 307 | 307 | 305 | 305 | 2,000 | 305 |
| 2017-06-14 | 311 | 312 | 310 | 310 | 4,000 | 310 |
| 2017-06-13 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2017-06-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2017-06-06 | 307 | 309 | 303 | 307 | 25,000 | 307 |
| 2017-06-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2017-06-02 | 313 | 313 | 300 | 304 | 12,000 | 304 |
| 2017-05-31 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2017-05-30 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2017-05-29 | 313 | 313 | 312 | 312 | 4,000 | 312 |
| 2017-05-25 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2017-05-22 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 2017-05-19 | 315 | 315 | 307 | 307 | 2,000 | 307 |
| 2017-05-18 | 325 | 325 | 306 | 306 | 4,000 | 306 |
| 2017-05-16 | 329 | 345 | 329 | 330 | 19,000 | 330 |
| 2017-05-15 | 296 | 314 | 296 | 314 | 26,000 | 314 |
| 2017-05-12 | 291 | 298 | 288 | 295 | 12,000 | 295 |
| 2017-05-10 | 292 | 295 | 280 | 295 | 12,000 | 295 |
| 2017-05-09 | 295 | 295 | 279 | 293 | 32,000 | 293 |
| 2017-05-08 | 300 | 310 | 296 | 296 | 16,000 | 296 |
| 2017-05-02 | 299 | 300 | 295 | 300 | 4,000 | 300 |
| 2017-05-01 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2017-04-28 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2017-04-27 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2017-04-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2017-04-14 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2017-04-13 | 292 | 307 | 280 | 307 | 19,000 | 307 |
| 2017-04-12 | 308 | 315 | 307 | 307 | 8,000 | 307 |
| 2017-04-11 | 328 | 328 | 317 | 317 | 3,000 | 317 |
| 2017-04-10 | 322 | 328 | 322 | 328 | 7,000 | 328 |
| 2017-04-07 | 314 | 322 | 314 | 322 | 9,000 | 322 |
| 2017-04-06 | 319 | 319 | 307 | 307 | 7,000 | 307 |
| 2017-04-05 | 308 | 315 | 308 | 315 | 5,000 | 315 |
| 2017-04-04 | 307 | 307 | 307 | 307 | 5,000 | 307 |
| 2017-04-03 | 304 | 311 | 304 | 307 | 5,000 | 307 |
| 2017-03-31 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2017-03-29 | 305 | 307 | 304 | 304 | 6,000 | 304 |
| 2017-03-28 | 305 | 307 | 305 | 307 | 4,000 | 307 |
| 2017-03-27 | 315 | 315 | 299 | 299 | 21,000 | 299 |
| 2017-03-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2017-03-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2017-03-22 | 294 | 323 | 294 | 323 | 25,000 | 323 |
| 2017-03-21 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2017-03-17 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 2017-03-16 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2017-03-15 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2017-03-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-03-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2017-03-09 | 290 | 292 | 290 | 291 | 3,000 | 291 |
| 2017-03-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2017-03-07 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 2017-03-06 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2017-03-03 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2017-03-01 | 290 | 290 | 270 | 278 | 32,000 | 278 |
| 2017-02-28 | 288 | 293 | 286 | 290 | 10,000 | 290 |
| 2017-02-27 | 275 | 295 | 274 | 285 | 21,000 | 285 |
| 2017-02-24 | 274 | 277 | 269 | 269 | 6,000 | 269 |
| 2017-02-23 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2017-02-21 | 261 | 263 | 260 | 263 | 3,000 | 263 |
| 2017-02-20 | 262 | 268 | 262 | 268 | 5,000 | 268 |
| 2017-02-17 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2017-02-16 | 271 | 273 | 268 | 268 | 7,000 | 268 |
| 2017-02-15 | 272 | 272 | 264 | 272 | 10,000 | 272 |
| 2017-02-14 | 271 | 271 | 260 | 265 | 9,000 | 265 |
| 2017-02-13 | 268 | 273 | 261 | 273 | 23,000 | 273 |
| 2017-02-07 | 272 | 272 | 260 | 260 | 8,000 | 260 |
| 2017-02-06 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2017-02-03 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2017-02-02 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2017-02-01 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 2017-01-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2017-01-26 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2017-01-23 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2017-01-20 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2017-01-19 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2017-01-18 | 254 | 254 | 243 | 243 | 6,000 | 243 |
| 2017-01-16 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2017-01-13 | 255 | 255 | 251 | 255 | 4,000 | 255 |
| 2017-01-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2017-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2017-01-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2017-01-04 | 249 | 249 | 249 | 249 | 14,000 | 249 |
分割・併合履歴 ： なし
