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 |
|---|---|---|---|---|---|
| 2005/12/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/12/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/12/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/12/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2005/12/22 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/12/21 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/12/19 | 397 | 397 | 395 | 395 | 4,000 |
| 2005/12/14 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/12/12 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/12/02 | 365 | 365 | 365 | 365 | 3,000 |
| 2005/11/30 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/11/28 | 355 | 365 | 355 | 365 | 4,000 |
| 2005/11/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/11/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/11/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2005/11/11 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/11/10 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/11/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/11/07 | 335 | 335 | 335 | 335 | 5,000 |
| 2005/11/01 | 335 | 335 | 335 | 335 | 4,000 |
| 2005/10/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/13 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/10/12 | 320 | 321 | 320 | 321 | 3,000 |
| 2005/10/05 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/09/28 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/09/26 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/09/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/09/21 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/09/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/09/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2005/09/14 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/09/09 | 321 | 321 | 320 | 320 | 3,000 |
| 2005/09/06 | 330 | 330 | 320 | 320 | 4,000 |
| 2005/09/05 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/09/01 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/08/26 | 325 | 325 | 325 | 325 | 2,000 |
| 2005/08/22 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/08/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/16 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/08/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/12 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/08/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/29 | 304 | 304 | 304 | 304 | 3,000 |
| 2005/07/27 | 302 | 302 | 302 | 302 | 2,000 |
| 2005/07/26 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/07/25 | 295 | 300 | 295 | 300 | 2,000 |
| 2005/07/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/19 | 304 | 304 | 304 | 304 | 1,000 |
| 2005/07/15 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/07/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/08 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/07/06 | 298 | 298 | 298 | 298 | 3,000 |
| 2005/07/04 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/07/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/06/29 | 298 | 298 | 298 | 298 | 1,000 |
| 2005/06/28 | 298 | 298 | 298 | 298 | 2,000 |
| 2005/06/24 | 288 | 298 | 288 | 298 | 3,000 |
| 2005/06/21 | 288 | 288 | 288 | 288 | 1,000 |
| 2005/06/16 | 287 | 288 | 287 | 288 | 4,000 |
| 2005/06/13 | 288 | 288 | 288 | 288 | 4,000 |
| 2005/06/10 | 284 | 284 | 284 | 284 | 1,000 |
| 2005/06/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2005/06/02 | 290 | 290 | 266 | 266 | 3,000 |
| 2005/05/16 | 290 | 290 | 290 | 290 | 6,000 |
| 2005/04/15 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/04/04 | 296 | 296 | 296 | 296 | 1,000 |
| 2005/03/30 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/03/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/03/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/03/22 | 305 | 305 | 305 | 305 | 2,000 |
| 2005/03/18 | 295 | 296 | 290 | 296 | 9,000 |
| 2005/03/16 | 295 | 295 | 293 | 293 | 6,000 |
| 2005/03/14 | 295 | 295 | 295 | 295 | 4,000 |
| 2005/03/11 | 295 | 295 | 295 | 295 | 4,000 |
| 2005/03/10 | 288 | 295 | 288 | 295 | 19,000 |
| 2005/03/09 | 288 | 288 | 283 | 283 | 6,000 |
| 2005/03/08 | 288 | 288 | 288 | 288 | 13,000 |
| 2005/03/07 | 292 | 292 | 288 | 288 | 6,000 |
| 2005/03/02 | 290 | 290 | 290 | 290 | 30,000 |
| 2005/03/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/02/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/02/25 | 295 | 295 | 290 | 290 | 5,000 |
| 2005/02/24 | 295 | 295 | 290 | 290 | 6,000 |
| 2005/02/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/02/21 | 290 | 290 | 290 | 290 | 2,000 |
| 2005/02/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/02/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/02/14 | 279 | 285 | 279 | 285 | 3,000 |
| 2005/02/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/02/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2005/02/03 | 266 | 270 | 266 | 270 | 2,000 |
| 2005/02/02 | 264 | 264 | 264 | 264 | 1,000 |
| 2005/01/31 | 260 | 260 | 260 | 260 | 8,000 |
| 2005/01/25 | 267 | 268 | 267 | 268 | 4,000 |
| 2005/01/24 | 265 | 265 | 262 | 262 | 3,000 |
| 2005/01/20 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/01/14 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/01/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/01/07 | 248 | 248 | 248 | 248 | 2,000 |
| 2005/01/06 | 247 | 247 | 247 | 247 | 1,000 |