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