5356 美濃窯業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304794794664781,900478
2020-12-294804804784802,000480
2020-12-284754784714771,100477
2020-12-254804804714779,800477
2020-12-244774804754804,100480
2020-12-234764764754752,100475
2020-12-224684764594754,900475
2020-12-214744774624692,800469
2020-12-184844854714845,600484
2020-12-1746948746948410,600484
2020-12-164834854704706,100470
2020-12-15485485485485100485
2020-12-14468480468480900480
2020-12-114714794674706,400470
2020-12-104774844734731,500473
2020-12-094884894644755,900475
2020-12-0848548747448716,800487
2020-12-074874904854856,400485
2020-12-0448648847348612,100486
2020-12-0347048747048616,000486
2020-12-0245947045947011,000470
2020-12-0144245744245711,700457
2020-11-3043544843544711,700447
2020-11-274244354234336,600433
2020-11-264174204124206,000420
2020-11-254224254204201,400420
2020-11-244224224214222,100422
2020-11-204274294204203,500420
2020-11-194264264244241,200424
2020-11-184354354264266,900426
2020-11-174384394344353,900435
2020-11-164404424354352,300435
2020-11-13443443440440300440
2020-11-124414444414441,600444
2020-11-114394414364413,000441
2020-11-104394454324378,400437
2020-11-094364394314395,900439
2020-11-064384444334405,300440
2020-11-054374384374381,400438
2020-11-044354364344361,800436
2020-11-02431437431437600437
2020-10-30431431430430800430
2020-10-294344394314348,900434
2020-10-284424444364363,100436
2020-10-274494494454462,900446
2020-10-264534534494491,600449
2020-10-234514514514512,200451
2020-10-224534534524523,000452
2020-10-214514544514531,700453
2020-10-204504544504513,300451
2020-10-194464514464514,000451
2020-10-16446446446446700446
2020-10-154494494454455,000445
2020-10-14449449449449500449
2020-10-134484544484482,400448
2020-10-12447454447450800450
2020-10-094444564444515,700451
2020-10-084494494434482,400448
2020-10-074484494464481,100448
2020-10-064454494444486,700448
2020-10-054424474424442,100444
2020-10-024454454404402,100440
2020-09-304464494424432,000443
2020-09-294404514354505,800450
2020-09-284354454354405,700440
2020-09-254374404374403,000440
2020-09-244394404344342,800434
2020-09-234414464394391,200439
2020-09-184464464424431,200443
2020-09-17447447443443500443
2020-09-164454494414412,200441
2020-09-15449449445447600447
2020-09-144434514434491,500449
2020-09-114394424384421,500442
2020-09-104394394334352,100435
2020-09-094404404354351,100435
2020-09-08440447440443600443
2020-09-074424424424422,100442
2020-09-04442442442442100442
2020-09-03444448443448800448
2020-09-024444444404401,200440
2020-09-01443443443443200443
2020-08-314414434394411,900441
2020-08-284504514394391,300439
2020-08-274524534454451,900445
2020-08-26444445444445500445
2020-08-254464534384436,100443
2020-08-244454474404472,000447
2020-08-214424424414411,700441
2020-08-204494524494521,000452
2020-08-194584584484522,700452
2020-08-184504584504582,500458
2020-08-174474484464481,500448
2020-08-144474554434473,800447
2020-08-134404554404556,600455
2020-08-124454454354383,000438
2020-08-1146446443544510,000445
2020-08-074124544124509,000450
2020-08-06415417411417600417
2020-08-054154154154151,000415
2020-08-044174174114151,800415
2020-08-034034184034162,400416
2020-07-31406406402402300402
2020-07-304054064044052,600405
2020-07-294114114014047,500404
2020-07-2841841841041215,300412
2020-07-274094164084163,900416
2020-07-224124134064064,800406
2020-07-2141841840641121,200411
2020-07-204184234104236,700423
2020-07-174254254184193,100419
2020-07-164244244204204,100420
2020-07-154204244204241,200424
2020-07-144184184184183,700418
2020-07-13422422422422100422
2020-07-104174214154214,900421
2020-07-094224224154211,000421
2020-07-084164224154223,900422
2020-07-074304304224221,100422
2020-07-064184244184221,200422
2020-07-03418423418418700418
2020-07-024184204174171,400417
2020-07-014294294254262,100426
2020-06-30427429423429600429
2020-06-29418422418422800422
2020-06-264204244204209,800420
2020-06-254194244194201,400420
2020-06-244214244184242,400424
2020-06-234254254164162,000416
2020-06-224224284184222,900422
2020-06-194254254214232,300423
2020-06-184234264234256,400425
2020-06-174254304244303,200430
2020-06-164244264214253,200425
2020-06-15421421421421100421
2020-06-124054264054264,300426
2020-06-114284314234311,700431
2020-06-104294294274284,000428
2020-06-094324324284302,100430
2020-06-084294314254312,500431
2020-06-054304304274303,200430
2020-06-044364364304301,100430
2020-06-03436436434436800436
2020-06-024274344274341,200434
2020-06-01436436435435200435
2020-05-29435439435439500439
2020-05-284364424364401,600440
2020-05-274254404254405,400440
2020-05-264184244184244,200424
2020-05-25410420410420900420
2020-05-22420420417417500417
2020-05-214234234024203,300420
2020-05-20420422420422700422
2020-05-19418418418418300418
2020-05-18406415406415600415
2020-05-154054114054103,000410
2020-05-144104104054051,800405
2020-05-134274314074152,900415
2020-05-124224274184271,900427
2020-05-114164224124204,300420
2020-05-084104164014098,100409
2020-05-074054103984099,400409
2020-05-0138539838539711,700397
2020-04-303873883823825,700382
2020-04-283813833803831,900383
2020-04-27380380380380500380
2020-04-243843843773771,600377
2020-04-23382384381384400384
2020-04-22377384377381800381
2020-04-21381382381381300381
2020-04-203873873833831,600383
2020-04-173883883863881,700388
2020-04-16388388388388200388
2020-04-153823853813854,200385
2020-04-143863963853882,200388
2020-04-133904003873873,600387
2020-04-10390390390390200390
2020-04-094004003913931,400393
2020-04-0839440838539816,800398
2020-04-073953983813891,300389
2020-04-063783903783797,200379
2020-04-033813833723784,500378
2020-04-023994003843894,600389
2020-04-014114114064061,400406
2020-03-314114133954095,900409
2020-03-304034113864104,200410
2020-03-274204234104133,000413
2020-03-264094184064182,600418
2020-03-254004134004123,200412
2020-03-243793973793856,400385
2020-03-233623703623652,600365
2020-03-193743793653674,100367
2020-03-183663803663762,100376
2020-03-173553703523707,400370
2020-03-163563803563607,700360
2020-03-1336036035035712,900357
2020-03-1239239237037614,400376
2020-03-114004043974005,300400
2020-03-1037640537040210,000402
2020-03-093933933803819,700381
2020-03-064044104004044,400404
2020-03-054164244094095,500409
2020-03-044094224064151,800415
2020-03-0342342841341312,400413
2020-03-023934133934097,500409
2020-02-2842042039739721,600397
2020-02-2742943242543014,000430
2020-02-2643243442643010,500430
2020-02-2544044042243212,100432
2020-02-2145846245045810,800458
2020-02-204634664594593,500459
2020-02-194534604534601,800460
2020-02-184604604544548,800454
2020-02-174684704614626,600462
2020-02-144844844714716,200471
2020-02-1349049147648010,700480
2020-02-124944964904916,900491
2020-02-104864944854934,800493
2020-02-074904904854851,100485
2020-02-064854944844863,300486
2020-02-054904964784797,500479
2020-02-044904904744886,100488
2020-02-034674844674794,000479
2020-01-314704774704772,700477
2020-01-3048749246247211,300472
2020-01-294814894814873,600487
2020-01-284734834734835,000483
2020-01-2748748847648018,300480
2020-01-2449949948748711,300487
2020-01-2349550148949312,400493
2020-01-2249550149049312,800493
2020-01-214904964904914,200491
2020-01-204854934844899,300489
2020-01-174824824774824,200482
2020-01-1648048747647911,100479
2020-01-154824834754765,800476
2020-01-1447548747548212,500482
2020-01-104734744644747,800474
2020-01-094664744644719,100471
2020-01-0847847844545933,800459
2020-01-0746647946647512,800475
2020-01-0646046445546413,200464

分割・併合履歴 : なし