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 |
---|---|---|---|---|---|
1986/12/27 | 520 | 520 | 520 | 520 | 1,000 |
1986/12/26 | 504 | 504 | 504 | 504 | 2,000 |
1986/12/25 | 490 | 504 | 490 | 504 | 5,000 |
1986/12/24 | 470 | 480 | 465 | 480 | 8,000 |
1986/12/22 | 480 | 480 | 480 | 480 | 5,000 |
1986/12/19 | 499 | 499 | 499 | 499 | 3,000 |
1986/12/18 | 490 | 491 | 490 | 491 | 6,000 |
1986/12/17 | 480 | 480 | 480 | 480 | 2,000 |
1986/12/12 | 441 | 446 | 441 | 446 | 3,000 |
1986/12/11 | 435 | 435 | 435 | 435 | 1,000 |
1986/12/10 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/08 | 426 | 426 | 415 | 425 | 6,000 |
1986/12/05 | 425 | 425 | 425 | 425 | 1,000 |
1986/12/03 | 415 | 415 | 415 | 415 | 1,000 |
1986/12/02 | 411 | 411 | 411 | 411 | 4,000 |
1986/12/01 | 410 | 410 | 410 | 410 | 2,000 |
1986/11/28 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/27 | 410 | 410 | 410 | 410 | 3,000 |
1986/11/26 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/20 | 410 | 410 | 410 | 410 | 1,000 |
1986/11/18 | 420 | 420 | 410 | 410 | 10,000 |
1986/11/12 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/10 | 400 | 400 | 400 | 400 | 4,000 |
1986/11/07 | 400 | 400 | 400 | 400 | 5,000 |
1986/11/06 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/05 | 403 | 403 | 398 | 400 | 3,000 |
1986/10/29 | 415 | 418 | 415 | 416 | 5,000 |
1986/10/28 | 400 | 400 | 400 | 400 | 1,000 |
1986/10/27 | 380 | 380 | 380 | 380 | 6,000 |
1986/10/09 | 460 | 460 | 450 | 450 | 4,000 |
1986/10/07 | 455 | 455 | 455 | 455 | 2,000 |
1986/10/06 | 435 | 450 | 435 | 450 | 6,000 |
1986/10/01 | 500 | 500 | 495 | 495 | 4,000 |
1986/09/24 | 500 | 519 | 495 | 519 | 7,000 |
1986/09/18 | 500 | 515 | 500 | 515 | 2,000 |
1986/09/16 | 520 | 520 | 520 | 520 | 5,000 |
1986/09/12 | 515 | 515 | 515 | 515 | 2,000 |
1986/09/11 | 510 | 510 | 510 | 510 | 3,000 |
1986/09/09 | 510 | 535 | 510 | 535 | 7,000 |
1986/09/06 | 515 | 540 | 515 | 540 | 6,000 |
1986/09/04 | 535 | 535 | 535 | 535 | 3,000 |
1986/08/30 | 550 | 550 | 550 | 550 | 5,000 |
1986/08/29 | 515 | 520 | 510 | 520 | 9,000 |
1986/08/28 | 515 | 520 | 513 | 513 | 8,000 |
1986/08/23 | 520 | 520 | 520 | 520 | 2,000 |
1986/08/22 | 521 | 521 | 521 | 521 | 1,000 |
1986/08/20 | 535 | 536 | 535 | 536 | 2,000 |
1986/08/19 | 540 | 540 | 540 | 540 | 2,000 |
1986/08/18 | 530 | 530 | 525 | 530 | 5,000 |
1986/08/15 | 531 | 535 | 525 | 535 | 5,000 |
1986/08/14 | 531 | 531 | 531 | 531 | 1,000 |
1986/08/13 | 539 | 540 | 539 | 540 | 6,000 |
1986/08/11 | 541 | 550 | 541 | 550 | 7,000 |
1986/08/08 | 540 | 540 | 536 | 536 | 2,000 |
1986/08/06 | 540 | 540 | 540 | 540 | 5,000 |
1986/08/04 | 540 | 540 | 540 | 540 | 5,000 |
1986/08/02 | 540 | 540 | 540 | 540 | 1,000 |
1986/08/01 | 540 | 540 | 540 | 540 | 4,000 |
1986/07/31 | 540 | 540 | 540 | 540 | 1,000 |
1986/07/30 | 540 | 540 | 540 | 540 | 1,000 |
1986/07/28 | 550 | 550 | 550 | 550 | 2,000 |
1986/07/26 | 540 | 540 | 540 | 540 | 1,000 |
1986/07/25 | 540 | 540 | 540 | 540 | 2,000 |
1986/07/23 | 550 | 550 | 550 | 550 | 6,000 |
1986/07/22 | 550 | 550 | 550 | 550 | 8,000 |
1986/07/21 | 550 | 550 | 550 | 550 | 6,000 |
1986/07/19 | 550 | 550 | 550 | 550 | 3,000 |
1986/07/18 | 550 | 550 | 550 | 550 | 3,000 |
1986/07/17 | 550 | 550 | 550 | 550 | 3,000 |
1986/07/16 | 550 | 550 | 550 | 550 | 2,000 |
1986/07/15 | 555 | 555 | 550 | 550 | 3,000 |
1986/07/14 | 550 | 550 | 550 | 550 | 1,000 |
1986/07/10 | 560 | 560 | 560 | 560 | 2,000 |
1986/07/09 | 570 | 570 | 570 | 570 | 2,000 |
1986/07/08 | 585 | 585 | 570 | 570 | 3,000 |
1986/07/07 | 580 | 585 | 580 | 585 | 3,000 |
1986/07/05 | 559 | 559 | 559 | 559 | 1,000 |
1986/07/04 | 559 | 560 | 559 | 559 | 4,000 |
1986/07/03 | 570 | 570 | 559 | 559 | 2,000 |
1986/07/01 | 580 | 580 | 580 | 580 | 5,000 |
1986/06/30 | 580 | 580 | 580 | 580 | 1,000 |
1986/06/28 | 581 | 581 | 570 | 570 | 5,000 |
1986/06/27 | 589 | 590 | 589 | 590 | 5,000 |
1986/06/26 | 581 | 581 | 581 | 581 | 1,000 |
1986/06/25 | 560 | 560 | 560 | 560 | 2,000 |
1986/06/24 | 578 | 578 | 578 | 578 | 1,000 |
1986/06/23 | 574 | 578 | 574 | 578 | 3,000 |
1986/06/21 | 579 | 579 | 579 | 579 | 3,000 |
1986/06/20 | 579 | 579 | 579 | 579 | 1,000 |
1986/06/19 | 589 | 589 | 589 | 589 | 1,000 |
1986/06/18 | 586 | 590 | 586 | 590 | 3,000 |
1986/06/17 | 560 | 560 | 560 | 560 | 1,000 |
1986/06/16 | 558 | 560 | 558 | 560 | 4,000 |
1986/06/13 | 558 | 558 | 558 | 558 | 1,000 |
1986/06/12 | 565 | 565 | 560 | 560 | 3,000 |
1986/06/11 | 580 | 581 | 580 | 581 | 3,000 |
1986/06/06 | 565 | 565 | 565 | 565 | 3,000 |
1986/06/05 | 565 | 565 | 565 | 565 | 3,000 |
1986/06/04 | 565 | 565 | 565 | 565 | 1,000 |
1986/06/03 | 560 | 560 | 560 | 560 | 1,000 |
1986/05/31 | 550 | 550 | 550 | 550 | 1,000 |
1986/05/30 | 550 | 550 | 550 | 550 | 8,000 |
1986/05/29 | 551 | 551 | 550 | 550 | 2,000 |
1986/05/28 | 560 | 560 | 550 | 550 | 2,000 |
1986/05/27 | 550 | 550 | 550 | 550 | 7,000 |
1986/05/26 | 560 | 560 | 560 | 560 | 1,000 |
1986/05/16 | 590 | 590 | 590 | 590 | 1,000 |
1986/05/15 | 594 | 600 | 594 | 600 | 4,000 |
1986/05/14 | 600 | 600 | 594 | 594 | 4,000 |
1986/05/13 | 560 | 560 | 560 | 560 | 1,000 |
1986/05/12 | 550 | 550 | 550 | 550 | 2,000 |
1986/05/09 | 550 | 550 | 550 | 550 | 5,000 |
1986/05/08 | 550 | 550 | 550 | 550 | 4,000 |
1986/05/07 | 550 | 550 | 550 | 550 | 4,000 |
1986/05/06 | 550 | 550 | 550 | 550 | 2,000 |
1986/05/02 | 550 | 550 | 540 | 540 | 7,000 |
1986/05/01 | 545 | 545 | 545 | 545 | 5,000 |
1986/04/30 | 540 | 540 | 540 | 540 | 1,000 |
1986/04/26 | 550 | 550 | 540 | 540 | 8,000 |
1986/04/25 | 554 | 554 | 550 | 550 | 4,000 |
1986/04/24 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/23 | 550 | 550 | 550 | 550 | 1,000 |
1986/04/22 | 550 | 554 | 550 | 554 | 5,000 |
1986/04/21 | 550 | 550 | 550 | 550 | 5,000 |
1986/04/18 | 555 | 555 | 555 | 555 | 2,000 |
1986/04/17 | 550 | 555 | 550 | 554 | 7,000 |
1986/04/16 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/15 | 541 | 541 | 541 | 541 | 11,000 |
1986/04/14 | 540 | 546 | 531 | 546 | 10,000 |
1986/04/11 | 550 | 550 | 545 | 545 | 10,000 |
1986/04/10 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/09 | 550 | 550 | 550 | 550 | 3,000 |
1986/04/07 | 550 | 550 | 550 | 550 | 3,000 |
1986/04/05 | 550 | 550 | 550 | 550 | 2,000 |
1986/04/04 | 550 | 550 | 545 | 545 | 2,000 |
1986/04/02 | 550 | 550 | 550 | 550 | 1,000 |
1986/04/01 | 549 | 550 | 549 | 550 | 2,000 |
1986/03/31 | 554 | 554 | 554 | 554 | 1,000 |
1986/03/29 | 550 | 555 | 550 | 555 | 3,000 |
1986/03/28 | 530 | 555 | 530 | 555 | 6,000 |
1986/03/27 | 530 | 530 | 525 | 525 | 8,000 |
1986/03/26 | 555 | 555 | 555 | 555 | 4,000 |
1986/03/25 | 555 | 555 | 555 | 555 | 5,000 |
1986/03/24 | 555 | 555 | 555 | 555 | 2,000 |
1986/03/22 | 555 | 555 | 555 | 555 | 3,000 |
1986/03/20 | 555 | 555 | 555 | 555 | 1,000 |
1986/03/18 | 570 | 570 | 570 | 570 | 1,000 |
1986/03/17 | 570 | 570 | 570 | 570 | 1,000 |
1986/03/14 | 555 | 555 | 555 | 555 | 6,000 |
1986/03/12 | 580 | 580 | 580 | 580 | 4,000 |
1986/03/11 | 596 | 596 | 590 | 590 | 3,000 |
1986/03/10 | 600 | 600 | 600 | 600 | 1,000 |
1986/03/07 | 582 | 590 | 580 | 590 | 4,000 |
1986/03/06 | 582 | 582 | 582 | 582 | 1,000 |
1986/03/05 | 591 | 591 | 590 | 590 | 4,000 |
1986/03/04 | 582 | 585 | 580 | 580 | 7,000 |
1986/02/28 | 562 | 562 | 552 | 552 | 6,000 |
1986/02/27 | 562 | 563 | 562 | 563 | 5,000 |
1986/02/26 | 570 | 570 | 562 | 562 | 4,000 |
1986/02/25 | 588 | 588 | 570 | 570 | 5,000 |
1986/02/24 | 583 | 583 | 583 | 583 | 1,000 |
1986/02/22 | 580 | 580 | 575 | 575 | 4,000 |
1986/02/21 | 580 | 580 | 580 | 580 | 5,000 |
1986/02/20 | 583 | 583 | 583 | 583 | 1,000 |
1986/02/18 | 580 | 580 | 580 | 580 | 5,000 |
1986/02/17 | 596 | 596 | 580 | 580 | 7,000 |
1986/02/15 | 600 | 600 | 600 | 600 | 3,000 |
1986/02/14 | 600 | 600 | 590 | 590 | 6,000 |
1986/02/13 | 600 | 600 | 595 | 595 | 5,000 |
1986/02/12 | 600 | 600 | 600 | 600 | 2,000 |
1986/02/06 | 595 | 595 | 595 | 595 | 3,000 |
1986/02/05 | 585 | 585 | 585 | 585 | 5,000 |
1986/02/01 | 633 | 633 | 633 | 633 | 1,000 |
1986/01/31 | 625 | 635 | 625 | 635 | 5,000 |
1986/01/30 | 630 | 630 | 630 | 630 | 2,000 |
1986/01/29 | 590 | 590 | 590 | 590 | 1,000 |
1986/01/28 | 589 | 589 | 585 | 585 | 11,000 |
1986/01/24 | 654 | 654 | 654 | 654 | 3,000 |
1986/01/23 | 659 | 659 | 659 | 659 | 6,000 |
1986/01/22 | 690 | 690 | 679 | 679 | 11,000 |
1986/01/21 | 711 | 715 | 675 | 679 | 48,000 |
1986/01/20 | 650 | 680 | 650 | 680 | 16,000 |
1986/01/18 | 640 | 650 | 639 | 643 | 26,000 |
1986/01/17 | 610 | 650 | 610 | 635 | 26,000 |
1986/01/16 | 600 | 610 | 600 | 600 | 18,000 |
1986/01/14 | 600 | 600 | 600 | 600 | 2,000 |
1986/01/13 | 600 | 600 | 600 | 600 | 3,000 |
1986/01/10 | 600 | 600 | 580 | 580 | 4,000 |
1986/01/09 | 600 | 600 | 600 | 600 | 11,000 |
1986/01/08 | 580 | 580 | 580 | 580 | 1,000 |
1986/01/07 | 565 | 565 | 565 | 565 | 6,000 |
1986/01/06 | 550 | 550 | 550 | 550 | 7,000 |
1986/01/04 | 550 | 550 | 550 | 550 | 1,000 |