5356 美濃窯業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 511 | 546 | 511 | 546 | 5,500 | 546 |
| 2018-12-27 | 550 | 560 | 540 | 541 | 4,400 | 541 |
| 2018-12-26 | - | - | - | 494 | - | 494 |
| 2018-12-25 | 478 | 500 | 476 | 494 | 6,800 | 494 |
| 2018-12-21 | 582 | 582 | 521 | 544 | 15,200 | 544 |
| 2018-12-20 | 595 | 599 | 592 | 593 | 4,000 | 593 |
| 2018-12-19 | 600 | 609 | 586 | 609 | 1,600 | 609 |
| 2018-12-18 | 612 | 616 | 601 | 603 | 3,400 | 603 |
| 2018-12-17 | 630 | 630 | 629 | 629 | 300 | 629 |
| 2018-12-14 | - | - | - | 641 | - | 641 |
| 2018-12-13 | - | - | - | 641 | - | 641 |
| 2018-12-12 | 631 | 641 | 616 | 641 | 1,200 | 641 |
| 2018-12-11 | 619 | 631 | 605 | 631 | 3,600 | 631 |
| 2018-12-10 | 635 | 639 | 610 | 639 | 1,200 | 639 |
| 2018-12-07 | 653 | 653 | 635 | 644 | 5,400 | 644 |
| 2018-12-06 | 678 | 678 | 640 | 663 | 4,300 | 663 |
| 2018-12-05 | 672 | 680 | 646 | 680 | 9,600 | 680 |
| 2018-12-04 | 700 | 700 | 672 | 672 | 3,700 | 672 |
| 2018-12-03 | - | - | - | 691 | - | 691 |
| 2018-11-30 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2018-11-29 | - | - | - | 696 | - | 696 |
| 2018-11-28 | - | - | - | 696 | - | 696 |
| 2018-11-27 | 680 | 696 | 670 | 696 | 1,500 | 696 |
| 2018-11-26 | - | - | - | 650 | - | 650 |
| 2018-11-22 | 641 | 650 | 636 | 650 | 1,300 | 650 |
| 2018-11-21 | - | - | - | 667 | - | 667 |
| 2018-11-20 | 705 | 705 | 667 | 667 | 4,600 | 667 |
| 2018-11-19 | 737 | 737 | 695 | 705 | 5,500 | 705 |
| 2018-11-16 | 725 | 740 | 722 | 722 | 3,100 | 722 |
| 2018-11-15 | 721 | 740 | 713 | 740 | 14,100 | 740 |
| 2018-11-14 | 760 | 760 | 736 | 737 | 16,500 | 737 |
| 2018-11-13 | 720 | 759 | 715 | 759 | 7,100 | 759 |
| 2018-11-12 | 726 | 786 | 726 | 733 | 20,700 | 733 |
| 2018-11-09 | 825 | 955 | 734 | 755 | 95,100 | 755 |
| 2018-11-08 | 810 | 810 | 800 | 810 | 4,600 | 810 |
| 2018-11-07 | 815 | 821 | 801 | 801 | 1,700 | 801 |
| 2018-11-06 | 808 | 810 | 808 | 808 | 12,800 | 808 |
| 2018-11-05 | 807 | 807 | 770 | 793 | 2,600 | 793 |
| 2018-11-02 | 794 | 810 | 794 | 794 | 4,200 | 794 |
| 2018-11-01 | - | - | - | 786 | - | 786 |
| 2018-10-31 | 766 | 789 | 766 | 786 | 7,200 | 786 |
| 2018-10-30 | 738 | 759 | 738 | 757 | 2,000 | 757 |
| 2018-10-29 | 715 | 769 | 713 | 723 | 5,100 | 723 |
| 2018-10-26 | - | - | - | 780 | - | 780 |
| 2018-10-25 | - | - | - | 780 | - | 780 |
| 2018-10-24 | 788 | 792 | 760 | 780 | 9,200 | 780 |
| 2018-10-23 | 800 | 800 | 780 | 792 | 2,800 | 792 |
| 2018-10-22 | 809 | 809 | 800 | 800 | 800 | 800 |
| 2018-10-19 | 789 | 800 | 785 | 800 | 2,600 | 800 |
| 2018-10-18 | 817 | 817 | 787 | 805 | 2,600 | 805 |
| 2018-10-17 | 815 | 815 | 800 | 802 | 7,000 | 802 |
| 2018-10-16 | - | - | - | 810 | - | 810 |
| 2018-10-15 | 840 | 840 | 800 | 810 | 13,300 | 810 |
| 2018-10-12 | - | - | - | 844 | - | 844 |
| 2018-10-11 | - | - | - | 844 | - | 844 |
| 2018-10-10 | 873 | 875 | 830 | 844 | 10,000 | 844 |
| 2018-10-09 | 854 | 875 | 854 | 873 | 2,700 | 873 |
| 2018-10-05 | 860 | 860 | 840 | 855 | 1,400 | 855 |
| 2018-10-04 | - | - | - | 865 | - | 865 |
| 2018-10-03 | 865 | 865 | 855 | 865 | 1,500 | 865 |
| 2018-10-02 | - | - | - | 840 | - | 840 |
| 2018-10-01 | 865 | 865 | 840 | 840 | 9,900 | 840 |
| 2018-09-28 | 854 | 854 | 818 | 850 | 3,400 | 850 |
| 2018-09-27 | 855 | 860 | 839 | 859 | 13,100 | 859 |
| 2018-09-26 | 865 | 869 | 842 | 855 | 2,900 | 855 |
| 2018-09-25 | 827 | 858 | 827 | 855 | 19,400 | 855 |
| 2018-09-21 | 824 | 828 | 802 | 828 | 5,700 | 828 |
| 2018-09-20 | 801 | 829 | 801 | 817 | 7,400 | 817 |
| 2018-09-19 | 820 | 840 | 803 | 810 | 12,200 | 810 |
| 2018-09-18 | 801 | 824 | 800 | 820 | 8,900 | 820 |
| 2018-09-14 | 769 | 810 | 769 | 810 | 14,500 | 810 |
| 2018-09-13 | 761 | 788 | 745 | 769 | 2,600 | 769 |
| 2018-09-12 | - | - | - | 790 | - | 790 |
| 2018-09-11 | 780 | 790 | 780 | 790 | 4,200 | 790 |
| 2018-09-10 | 737 | 780 | 737 | 780 | 4,500 | 780 |
| 2018-09-07 | - | - | - | 751 | - | 751 |
| 2018-09-06 | 755 | 768 | 728 | 751 | 17,500 | 751 |
| 2018-09-05 | 761 | 768 | 757 | 768 | 3,300 | 768 |
| 2018-09-04 | 779 | 779 | 755 | 761 | 13,600 | 761 |
| 2018-09-03 | 776 | 787 | 772 | 779 | 4,900 | 779 |
| 2018-08-31 | 786 | 795 | 773 | 780 | 27,000 | 780 |
| 2018-08-30 | - | - | - | 800 | - | 800 |
| 2018-08-29 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2018-08-28 | - | - | - | 740 | - | 740 |
| 2018-08-27 | - | - | - | 740 | - | 740 |
| 2018-08-24 | - | - | - | 740 | - | 740 |
| 2018-08-23 | - | - | - | 740 | - | 740 |
| 2018-08-22 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2018-08-21 | 726 | 747 | 726 | 745 | 19,000 | 745 |
| 2018-08-20 | 720 | 720 | 711 | 711 | 6,000 | 711 |
| 2018-08-17 | 700 | 720 | 700 | 720 | 19,000 | 720 |
| 2018-08-16 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 2018-08-15 | - | - | - | 700 | - | 700 |
| 2018-08-14 | 720 | 720 | 691 | 700 | 23,000 | 700 |
| 2018-08-13 | 679 | 720 | 670 | 701 | 32,000 | 701 |
| 2018-08-10 | 610 | 650 | 610 | 649 | 12,000 | 649 |
| 2018-08-09 | - | - | - | 600 | - | 600 |
| 2018-08-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2018-08-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2018-08-06 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 2018-08-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2018-08-02 | - | - | - | 630 | - | 630 |
| 2018-08-01 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 2018-07-31 | - | - | - | 618 | - | 618 |
| 2018-07-30 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2018-07-27 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 2018-07-26 | - | - | - | 580 | - | 580 |
| 2018-07-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2018-07-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2018-07-23 | - | - | - | 580 | - | 580 |
| 2018-07-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2018-07-19 | - | - | - | 580 | - | 580 |
| 2018-07-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2018-07-17 | - | - | - | 580 | - | 580 |
| 2018-07-13 | - | - | - | 580 | - | 580 |
| 2018-07-12 | - | - | - | 580 | - | 580 |
| 2018-07-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2018-07-10 | - | - | - | 565 | - | 565 |
| 2018-07-09 | - | - | - | 565 | - | 565 |
| 2018-07-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2018-07-05 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2018-07-04 | - | - | - | 565 | - | 565 |
| 2018-07-03 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 2018-07-02 | - | - | - | 580 | - | 580 |
| 2018-06-29 | - | - | - | 580 | - | 580 |
| 2018-06-28 | - | - | - | 580 | - | - |
| 2018-06-27 | - | - | - | 580 | - | - |
| 2018-06-26 | - | - | - | 580 | - | 580 |
| 2018-06-25 | - | - | - | 580 | - | - |
| 2018-06-22 | - | - | - | 580 | - | - |
| 2018-06-21 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2018-06-20 | - | - | - | 610 | - | - |
| 2018-06-19 | 621 | 621 | 600 | 610 | 13,000 | 610 |
| 2018-06-18 | 627 | 627 | 626 | 626 | 3,000 | 626 |
| 2018-06-15 | 635 | 635 | 630 | 630 | 10,000 | 630 |
| 2018-06-14 | - | - | - | 648 | - | - |
| 2018-06-13 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2018-06-12 | - | - | - | 660 | - | - |
| 2018-06-11 | - | - | - | 660 | - | - |
| 2018-06-08 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2018-06-07 | - | - | - | 680 | - | - |
| 2018-06-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2018-06-05 | 671 | 671 | 670 | 670 | 6,000 | 670 |
| 2018-06-04 | 680 | 680 | 671 | 671 | 3,000 | 671 |
| 2018-06-01 | - | - | - | 685 | - | - |
| 2018-05-31 | - | - | - | 685 | - | - |
| 2018-05-30 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2018-05-29 | - | - | - | 681 | - | - |
| 2018-05-28 | 689 | 689 | 681 | 681 | 5,000 | 681 |
| 2018-05-25 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2018-05-24 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2018-05-23 | 680 | 690 | 670 | 680 | 7,000 | 680 |
| 2018-05-22 | 698 | 700 | 670 | 680 | 10,000 | 680 |
| 2018-05-21 | 700 | 700 | 670 | 670 | 11,000 | 670 |
| 2018-05-18 | 682 | 692 | 682 | 692 | 14,000 | 692 |
| 2018-05-17 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2018-05-16 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 2018-05-15 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2018-05-14 | 678 | 690 | 671 | 680 | 21,000 | 680 |
| 2018-05-11 | 635 | 688 | 635 | 688 | 20,000 | 688 |
| 2018-05-10 | - | - | - | 630 | - | - |
| 2018-05-09 | 620 | 630 | 591 | 630 | 21,000 | 630 |
| 2018-05-08 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2018-05-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2018-05-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2018-05-01 | - | - | - | 620 | - | - |
| 2018-04-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2018-04-26 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2018-04-25 | 590 | 610 | 590 | 610 | 7,000 | 610 |
| 2018-04-24 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 2018-04-23 | - | - | - | 600 | - | - |
| 2018-04-20 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 2018-04-19 | 595 | 610 | 595 | 610 | 28,000 | 610 |
| 2018-04-18 | 600 | 600 | 595 | 595 | 14,000 | 595 |
| 2018-04-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2018-04-16 | 580 | 590 | 560 | 590 | 10,000 | 590 |
| 2018-04-13 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2018-04-11 | 580 | 585 | 535 | 575 | 6,000 | 575 |
| 2018-04-10 | 550 | 575 | 550 | 575 | 6,000 | 575 |
| 2018-04-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2018-04-06 | 543 | 560 | 543 | 560 | 11,000 | 560 |
| 2018-04-05 | 549 | 560 | 543 | 543 | 5,000 | 543 |
| 2018-03-30 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2018-03-29 | 555 | 567 | 555 | 567 | 14,000 | 567 |
| 2018-03-28 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2018-03-27 | 515 | 525 | 515 | 525 | 2,000 | 525 |
| 2018-03-26 | 530 | 530 | 502 | 512 | 7,000 | 512 |
| 2018-03-23 | 560 | 560 | 535 | 535 | 7,000 | 535 |
| 2018-03-22 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2018-03-20 | 540 | 555 | 540 | 555 | 15,000 | 555 |
| 2018-03-19 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2018-03-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2018-03-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2018-03-14 | 526 | 538 | 526 | 538 | 8,000 | 538 |
| 2018-03-13 | 532 | 532 | 525 | 525 | 7,000 | 525 |
| 2018-03-12 | 525 | 531 | 525 | 530 | 23,000 | 530 |
| 2018-03-09 | 530 | 540 | 525 | 525 | 27,000 | 525 |
| 2018-03-08 | 520 | 525 | 520 | 525 | 14,000 | 525 |
| 2018-03-07 | 482 | 515 | 482 | 507 | 29,000 | 507 |
| 2018-03-06 | 470 | 490 | 470 | 490 | 8,000 | 490 |
| 2018-03-05 | 480 | 480 | 460 | 467 | 13,000 | 467 |
| 2018-03-02 | 473 | 473 | 461 | 470 | 11,000 | 470 |
| 2018-03-01 | 450 | 524 | 450 | 480 | 78,000 | 480 |
| 2018-02-28 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2018-02-27 | 465 | 470 | 462 | 462 | 5,000 | 462 |
| 2018-02-26 | 462 | 465 | 455 | 465 | 8,000 | 465 |
| 2018-02-22 | 460 | 460 | 457 | 460 | 6,000 | 460 |
| 2018-02-21 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2018-02-20 | 460 | 467 | 457 | 460 | 6,000 | 460 |
| 2018-02-19 | 467 | 469 | 467 | 469 | 5,000 | 469 |
| 2018-02-16 | 445 | 469 | 445 | 469 | 2,000 | 469 |
| 2018-02-15 | 443 | 444 | 443 | 444 | 2,000 | 444 |
| 2018-02-14 | 470 | 470 | 430 | 438 | 38,000 | 438 |
| 2018-02-13 | 469 | 488 | 465 | 470 | 26,000 | 470 |
| 2018-02-09 | 420 | 430 | 420 | 430 | 16,000 | 430 |
| 2018-02-08 | 444 | 450 | 444 | 448 | 6,000 | 448 |
| 2018-02-07 | 440 | 450 | 440 | 444 | 17,000 | 444 |
| 2018-02-06 | 450 | 450 | 417 | 425 | 27,000 | 425 |
| 2018-02-05 | 493 | 493 | 475 | 475 | 7,000 | 475 |
| 2018-02-02 | 495 | 510 | 494 | 494 | 4,000 | 494 |
| 2018-02-01 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2018-01-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2018-01-29 | 510 | 510 | 506 | 506 | 6,000 | 506 |
| 2018-01-26 | 502 | 510 | 502 | 505 | 6,000 | 505 |
| 2018-01-25 | 509 | 510 | 498 | 498 | 4,000 | 498 |
| 2018-01-24 | 512 | 512 | 510 | 510 | 5,000 | 510 |
| 2018-01-23 | 518 | 519 | 510 | 510 | 12,000 | 510 |
| 2018-01-22 | 513 | 520 | 503 | 504 | 23,000 | 504 |
| 2018-01-19 | 490 | 498 | 486 | 495 | 7,000 | 495 |
| 2018-01-18 | 495 | 495 | 485 | 485 | 36,000 | 485 |
| 2018-01-17 | 512 | 525 | 505 | 505 | 24,000 | 505 |
| 2018-01-16 | 488 | 514 | 488 | 513 | 21,000 | 513 |
| 2018-01-15 | 490 | 500 | 485 | 487 | 24,000 | 487 |
| 2018-01-12 | 475 | 488 | 475 | 484 | 37,000 | 484 |
| 2018-01-11 | 461 | 470 | 460 | 470 | 18,000 | 470 |
| 2018-01-10 | 453 | 455 | 450 | 453 | 11,000 | 453 |
| 2018-01-09 | 453 | 466 | 453 | 456 | 14,000 | 456 |
| 2018-01-05 | 448 | 450 | 448 | 450 | 16,000 | 450 |
| 2018-01-04 | 431 | 444 | 431 | 443 | 12,000 | 443 |
分割・併合履歴 ： なし
