美濃窯業(5356)の株価時系列情報
美濃窯業(5356)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 500 | 500 | 500 | 500 | 5,000 |
1984/12/26 | 500 | 500 | 500 | 500 | 7,000 |
1984/12/25 | 510 | 530 | 510 | 530 | 2,000 |
1984/12/24 | 536 | 536 | 515 | 515 | 4,000 |
1984/12/22 | 554 | 555 | 541 | 541 | 8,000 |
1984/12/21 | 565 | 570 | 565 | 565 | 7,000 |
1984/12/20 | 575 | 585 | 550 | 571 | 30,000 |
1984/12/19 | 545 | 570 | 545 | 570 | 7,000 |
1984/12/18 | 551 | 570 | 550 | 550 | 16,000 |
1984/12/17 | 524 | 544 | 524 | 544 | 16,000 |
1984/12/15 | 505 | 505 | 499 | 499 | 6,000 |
1984/12/14 | 480 | 480 | 480 | 480 | 5,000 |
1984/12/13 | 480 | 480 | 480 | 480 | 1,000 |
1984/12/12 | 500 | 500 | 495 | 495 | 3,000 |
1984/12/11 | 510 | 510 | 501 | 501 | 7,000 |
1984/12/10 | 514 | 515 | 514 | 515 | 9,000 |
1984/12/07 | 515 | 520 | 515 | 515 | 11,000 |
1984/12/06 | 515 | 520 | 515 | 520 | 6,000 |
1984/12/05 | 515 | 520 | 515 | 520 | 9,000 |
1984/12/04 | 530 | 530 | 515 | 515 | 9,000 |
1984/12/03 | 530 | 530 | 530 | 530 | 5,000 |
1984/12/01 | 540 | 540 | 540 | 540 | 1,000 |
1984/11/30 | 545 | 570 | 545 | 569 | 17,000 |
1984/11/29 | 575 | 575 | 571 | 571 | 5,000 |
1984/11/28 | 530 | 570 | 530 | 570 | 19,000 |
1984/11/27 | 554 | 560 | 540 | 540 | 20,000 |
1984/11/26 | 610 | 610 | 609 | 609 | 17,000 |
1984/11/24 | 644 | 644 | 635 | 635 | 14,000 |
1984/11/22 | 600 | 630 | 595 | 629 | 59,000 |
1984/11/21 | 560 | 580 | 551 | 580 | 46,000 |
1984/11/20 | 570 | 575 | 560 | 560 | 24,000 |
1984/11/19 | 565 | 575 | 551 | 551 | 61,000 |
1984/11/17 | 500 | 500 | 500 | 500 | 4,000 |
1984/11/16 | 515 | 520 | 515 | 520 | 13,000 |
1984/11/15 | 470 | 480 | 470 | 480 | 3,000 |
1984/11/14 | 460 | 460 | 460 | 460 | 1,000 |
1984/11/13 | 451 | 451 | 451 | 451 | 1,000 |
1984/11/09 | 440 | 443 | 440 | 443 | 2,000 |
1984/11/07 | 445 | 445 | 445 | 445 | 2,000 |
1984/11/06 | 450 | 450 | 450 | 450 | 3,000 |
1984/11/05 | 459 | 459 | 450 | 450 | 2,000 |
1984/11/02 | 460 | 460 | 460 | 460 | 5,000 |
1984/11/01 | 470 | 470 | 470 | 470 | 1,000 |
1984/10/30 | 475 | 475 | 470 | 470 | 2,000 |
1984/10/29 | 484 | 484 | 480 | 480 | 7,000 |
1984/10/27 | 484 | 484 | 484 | 484 | 3,000 |
1984/10/25 | 475 | 490 | 475 | 490 | 4,000 |
1984/10/23 | 485 | 500 | 485 | 500 | 20,000 |
1984/10/22 | 480 | 480 | 480 | 480 | 4,000 |
1984/10/19 | 479 | 480 | 479 | 480 | 5,000 |
1984/10/18 | 495 | 495 | 490 | 490 | 12,000 |
1984/10/17 | 495 | 500 | 495 | 500 | 12,000 |
1984/10/16 | 500 | 500 | 495 | 495 | 10,000 |
1984/10/15 | 480 | 495 | 480 | 495 | 8,000 |
1984/10/12 | 449 | 465 | 449 | 455 | 18,000 |
1984/10/11 | 465 | 465 | 465 | 465 | 1,000 |
1984/10/09 | 460 | 470 | 460 | 460 | 18,000 |
1984/10/06 | 405 | 415 | 400 | 415 | 8,000 |
1984/10/05 | 401 | 403 | 400 | 401 | 13,000 |
1984/10/04 | 400 | 400 | 400 | 400 | 5,000 |
1984/10/02 | 390 | 400 | 390 | 400 | 2,000 |
1984/10/01 | 390 | 400 | 390 | 400 | 2,000 |
1984/09/29 | 400 | 400 | 400 | 400 | 1,000 |
1984/09/28 | 400 | 400 | 385 | 400 | 7,000 |
1984/09/27 | 400 | 400 | 400 | 400 | 3,000 |
1984/09/25 | 400 | 400 | 400 | 400 | 2,000 |
1984/09/21 | 400 | 400 | 400 | 400 | 1,000 |
1984/09/20 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/19 | 410 | 410 | 410 | 410 | 3,000 |
1984/09/18 | 415 | 420 | 415 | 420 | 3,000 |
1984/09/17 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/13 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/12 | 415 | 415 | 415 | 415 | 1,000 |
1984/09/10 | 420 | 420 | 420 | 420 | 2,000 |
1984/09/06 | 415 | 415 | 410 | 410 | 3,000 |
1984/09/05 | 414 | 415 | 414 | 415 | 3,000 |
1984/09/04 | 411 | 411 | 411 | 411 | 3,000 |
1984/09/03 | 411 | 411 | 411 | 411 | 3,000 |
1984/09/01 | 411 | 411 | 411 | 411 | 1,000 |
1984/08/31 | 415 | 415 | 410 | 410 | 3,000 |
1984/08/24 | 410 | 410 | 410 | 410 | 1,000 |
1984/08/23 | 410 | 410 | 410 | 410 | 1,000 |
1984/08/20 | 421 | 421 | 421 | 421 | 2,000 |
1984/08/18 | 431 | 431 | 431 | 431 | 1,000 |
1984/08/17 | 415 | 415 | 405 | 406 | 7,000 |
1984/08/16 | 430 | 430 | 430 | 430 | 2,000 |
1984/08/14 | 410 | 410 | 410 | 410 | 1,000 |
1984/08/10 | 430 | 430 | 430 | 430 | 2,000 |
1984/08/06 | 440 | 445 | 440 | 445 | 2,000 |
1984/08/01 | 480 | 480 | 480 | 480 | 1,000 |
1984/07/31 | 480 | 480 | 480 | 480 | 5,000 |
1984/07/27 | 400 | 400 | 400 | 400 | 1,000 |
1984/07/26 | 400 | 400 | 400 | 400 | 1,000 |
1984/07/25 | 415 | 415 | 400 | 400 | 2,000 |
1984/07/23 | 450 | 450 | 430 | 430 | 3,000 |
1984/07/21 | 450 | 450 | 450 | 450 | 3,000 |
1984/07/19 | 461 | 461 | 455 | 455 | 4,000 |
1984/07/18 | 461 | 461 | 461 | 461 | 2,000 |
1984/07/17 | 455 | 455 | 455 | 455 | 1,000 |
1984/07/16 | 460 | 460 | 460 | 460 | 5,000 |
1984/07/12 | 500 | 500 | 500 | 500 | 9,000 |
1984/07/11 | 480 | 499 | 480 | 499 | 5,000 |
1984/07/10 | 505 | 517 | 500 | 500 | 7,000 |
1984/07/07 | 510 | 510 | 500 | 500 | 2,000 |
1984/07/06 | 500 | 510 | 500 | 510 | 8,000 |
1984/07/05 | 510 | 510 | 460 | 460 | 15,000 |
1984/07/04 | 500 | 500 | 500 | 500 | 3,000 |
1984/07/03 | 445 | 445 | 445 | 445 | 1,000 |
1984/06/29 | 512 | 517 | 495 | 495 | 10,000 |
1984/06/28 | 520 | 520 | 518 | 518 | 7,000 |
1984/06/27 | 550 | 550 | 530 | 530 | 22,000 |
1984/06/26 | 470 | 550 | 470 | 550 | 34,000 |
1984/06/25 | 540 | 540 | 510 | 515 | 18,000 |
1984/06/23 | 500 | 550 | 500 | 540 | 43,000 |
1984/06/22 | 450 | 469 | 450 | 469 | 23,000 |
1984/06/21 | 385 | 440 | 385 | 440 | 11,000 |
1984/06/20 | 380 | 380 | 380 | 380 | 4,000 |
1984/06/19 | 370 | 370 | 350 | 350 | 8,000 |
1984/06/18 | 370 | 371 | 360 | 370 | 6,000 |
1984/06/16 | 360 | 360 | 360 | 360 | 1,000 |
1984/06/13 | 364 | 364 | 350 | 350 | 4,000 |
1984/06/12 | 364 | 364 | 364 | 364 | 1,000 |
1984/06/11 | 365 | 365 | 365 | 365 | 1,000 |
1984/06/06 | 375 | 375 | 375 | 375 | 1,000 |
1984/05/31 | 380 | 380 | 380 | 380 | 2,000 |
1984/05/30 | 380 | 380 | 380 | 380 | 2,000 |
1984/05/29 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/28 | 370 | 380 | 370 | 380 | 5,000 |
1984/05/26 | 380 | 380 | 380 | 380 | 1,000 |
1984/05/25 | 389 | 389 | 389 | 389 | 1,000 |
1984/05/24 | 395 | 395 | 395 | 395 | 1,000 |
1984/05/21 | 406 | 406 | 400 | 400 | 5,000 |
1984/05/18 | 360 | 360 | 336 | 336 | 8,000 |
1984/05/17 | 380 | 380 | 360 | 360 | 4,000 |
1984/05/15 | 410 | 410 | 410 | 410 | 1,000 |
1984/05/10 | 420 | 420 | 420 | 420 | 4,000 |
1984/05/09 | 420 | 420 | 420 | 420 | 1,000 |
1984/05/07 | 430 | 430 | 430 | 430 | 1,000 |
1984/05/02 | 465 | 465 | 445 | 445 | 3,000 |
1984/05/01 | 447 | 460 | 446 | 460 | 15,000 |
1984/04/25 | 390 | 393 | 380 | 380 | 6,000 |
1984/04/24 | 385 | 385 | 385 | 385 | 1,000 |
1984/04/20 | 390 | 390 | 380 | 380 | 13,000 |
1984/04/18 | 390 | 390 | 390 | 390 | 3,000 |
1984/04/17 | 400 | 400 | 400 | 400 | 2,000 |
1984/04/16 | 415 | 415 | 410 | 410 | 5,000 |
1984/04/13 | 415 | 415 | 415 | 415 | 1,000 |
1984/04/10 | 415 | 415 | 415 | 415 | 1,000 |
1984/04/06 | 410 | 410 | 410 | 410 | 3,000 |
1984/04/04 | 440 | 440 | 430 | 430 | 6,000 |
1984/04/03 | 441 | 441 | 441 | 441 | 4,000 |
1984/04/02 | 408 | 415 | 408 | 412 | 5,000 |
1984/03/31 | 381 | 399 | 381 | 399 | 2,000 |
1984/03/30 | 380 | 380 | 380 | 380 | 1,000 |
1984/03/29 | 399 | 399 | 380 | 380 | 2,000 |
1984/03/28 | 400 | 400 | 390 | 390 | 5,000 |
1984/03/27 | 400 | 400 | 390 | 390 | 5,000 |
1984/03/26 | 384 | 400 | 384 | 400 | 4,000 |
1984/03/23 | 377 | 377 | 335 | 335 | 16,000 |
1984/03/22 | 386 | 387 | 386 | 387 | 14,000 |
1984/03/21 | 391 | 391 | 386 | 386 | 4,000 |
1984/03/19 | 386 | 386 | 386 | 386 | 9,000 |
1984/03/17 | 411 | 411 | 403 | 411 | 6,000 |
1984/03/16 | 417 | 418 | 407 | 412 | 17,000 |
1984/03/15 | 426 | 426 | 418 | 418 | 10,000 |
1984/03/14 | 470 | 470 | 451 | 451 | 12,000 |
1984/03/13 | 473 | 475 | 470 | 471 | 9,000 |
1984/03/12 | 470 | 471 | 470 | 470 | 10,000 |
1984/03/09 | 485 | 495 | 470 | 470 | 16,000 |
1984/03/08 | 488 | 488 | 488 | 488 | 1,000 |
1984/03/07 | 500 | 500 | 490 | 490 | 3,000 |
1984/03/06 | 491 | 501 | 481 | 501 | 5,000 |
1984/03/05 | 511 | 511 | 510 | 510 | 2,000 |
1984/03/03 | 530 | 530 | 530 | 530 | 1,000 |
1984/03/01 | 540 | 545 | 540 | 540 | 8,000 |
1984/02/28 | 580 | 580 | 569 | 577 | 15,000 |
1984/02/27 | 580 | 595 | 580 | 585 | 10,000 |
1984/02/25 | 588 | 600 | 580 | 580 | 19,000 |
1984/02/23 | 490 | 510 | 490 | 510 | 6,000 |
1984/02/22 | 491 | 500 | 491 | 500 | 4,000 |
1984/02/18 | 480 | 480 | 480 | 480 | 1,000 |
1984/02/17 | 471 | 480 | 470 | 480 | 4,000 |
1984/02/16 | 480 | 480 | 480 | 480 | 5,000 |
1984/02/15 | 480 | 480 | 480 | 480 | 2,000 |
1984/02/14 | 470 | 478 | 470 | 470 | 5,000 |
1984/02/13 | 485 | 485 | 470 | 470 | 29,000 |
1984/02/10 | 499 | 500 | 495 | 495 | 7,000 |
1984/02/09 | 500 | 503 | 500 | 500 | 5,000 |
1984/02/08 | 503 | 503 | 495 | 495 | 12,000 |
1984/02/07 | 500 | 503 | 500 | 503 | 9,000 |
1984/02/06 | 502 | 502 | 500 | 502 | 9,000 |
1984/02/04 | 501 | 518 | 501 | 502 | 13,000 |
1984/02/03 | 510 | 510 | 500 | 500 | 10,000 |
1984/02/02 | 508 | 510 | 501 | 501 | 21,000 |
1984/02/01 | 506 | 506 | 505 | 505 | 2,000 |
1984/01/31 | 500 | 507 | 500 | 504 | 17,000 |
1984/01/30 | 521 | 521 | 500 | 500 | 16,000 |
1984/01/28 | 550 | 550 | 520 | 520 | 5,000 |
1984/01/27 | 548 | 553 | 548 | 550 | 10,000 |
1984/01/26 | 560 | 560 | 543 | 543 | 6,000 |
1984/01/25 | 575 | 575 | 575 | 575 | 1,000 |
1984/01/24 | 575 | 575 | 575 | 575 | 3,000 |
1984/01/23 | 574 | 578 | 574 | 578 | 2,000 |
1984/01/21 | 580 | 590 | 580 | 590 | 4,000 |
1984/01/20 | 580 | 590 | 575 | 590 | 5,000 |
1984/01/19 | 595 | 605 | 590 | 590 | 9,000 |
1984/01/18 | 610 | 610 | 600 | 600 | 5,000 |
1984/01/17 | 610 | 610 | 592 | 605 | 11,000 |
1984/01/13 | 586 | 600 | 586 | 600 | 9,000 |
1984/01/12 | 555 | 586 | 555 | 586 | 6,000 |
1984/01/11 | 550 | 550 | 550 | 550 | 1,000 |
1984/01/10 | 515 | 520 | 515 | 520 | 8,000 |
1984/01/09 | 550 | 550 | 550 | 550 | 7,000 |
1984/01/07 | 580 | 580 | 580 | 580 | 8,000 |
1984/01/06 | 615 | 615 | 610 | 610 | 7,000 |
1984/01/05 | 595 | 605 | 580 | 605 | 7,000 |
1984/01/04 | 600 | 600 | 600 | 600 | 3,000 |