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 |
|---|---|---|---|---|---|
| 2015/12/28 | 215 | 215 | 215 | 215 | 10,000 |
| 2015/12/25 | 215 | 219 | 215 | 219 | 10,000 |
| 2015/12/24 | 218 | 229 | 210 | 215 | 10,000 |
| 2015/12/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/12/18 | 213 | 213 | 213 | 213 | 1,000 |
| 2015/12/16 | 211 | 211 | 210 | 210 | 4,000 |
| 2015/12/14 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/12/11 | 211 | 211 | 211 | 211 | 2,000 |
| 2015/12/10 | 213 | 213 | 213 | 213 | 11,000 |
| 2015/12/08 | 215 | 215 | 214 | 214 | 3,000 |
| 2015/12/07 | 215 | 215 | 212 | 215 | 10,000 |
| 2015/12/04 | 213 | 215 | 213 | 215 | 6,000 |
| 2015/12/01 | 213 | 213 | 213 | 213 | 2,000 |
| 2015/11/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2015/11/26 | 212 | 212 | 212 | 212 | 1,000 |
| 2015/11/25 | 213 | 215 | 212 | 212 | 7,000 |
| 2015/11/24 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/11/20 | 218 | 219 | 213 | 219 | 4,000 |
| 2015/11/19 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/11/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/11/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2015/11/11 | 218 | 228 | 218 | 228 | 4,000 |
| 2015/11/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2015/11/09 | 227 | 227 | 223 | 223 | 3,000 |
| 2015/11/06 | 222 | 222 | 222 | 222 | 1,000 |
| 2015/11/05 | 219 | 219 | 219 | 219 | 12,000 |
| 2015/11/02 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/10/30 | 219 | 219 | 219 | 219 | 1,000 |
| 2015/10/29 | 215 | 219 | 215 | 219 | 3,000 |
| 2015/10/27 | 219 | 219 | 218 | 218 | 12,000 |
| 2015/10/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/10/23 | 218 | 219 | 218 | 219 | 2,000 |
| 2015/10/16 | 219 | 219 | 219 | 219 | 2,000 |
| 2015/10/14 | 219 | 219 | 219 | 219 | 2,000 |
| 2015/10/06 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/10/02 | 217 | 217 | 216 | 216 | 3,000 |
| 2015/10/01 | 223 | 223 | 213 | 213 | 4,000 |
| 2015/09/25 | 221 | 226 | 221 | 226 | 2,000 |
| 2015/09/18 | 221 | 221 | 221 | 221 | 1,000 |
| 2015/09/17 | 220 | 221 | 220 | 221 | 2,000 |
| 2015/09/16 | 225 | 225 | 225 | 225 | 1,000 |
| 2015/09/11 | 225 | 225 | 225 | 225 | 3,000 |
| 2015/09/07 | 232 | 232 | 224 | 224 | 3,000 |
| 2015/09/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/08/28 | 237 | 237 | 237 | 237 | 2,000 |
| 2015/08/25 | 229 | 229 | 229 | 229 | 2,000 |
| 2015/08/24 | 233 | 233 | 232 | 232 | 2,000 |
| 2015/08/21 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/08/18 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/08/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/08/13 | 229 | 233 | 229 | 233 | 21,000 |
| 2015/08/12 | 243 | 243 | 243 | 243 | 1,000 |
| 2015/08/11 | 251 | 251 | 251 | 251 | 2,000 |
| 2015/08/04 | 261 | 261 | 258 | 258 | 2,000 |
| 2015/08/03 | 258 | 261 | 258 | 261 | 2,000 |
| 2015/07/30 | 257 | 257 | 257 | 257 | 1,000 |
| 2015/07/29 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/07/28 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/07/27 | 261 | 261 | 261 | 261 | 7,000 |
| 2015/07/21 | 261 | 261 | 261 | 261 | 1,000 |
| 2015/07/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/07/13 | 254 | 254 | 254 | 254 | 4,000 |
| 2015/07/09 | 255 | 255 | 254 | 254 | 7,000 |
| 2015/07/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2015/07/06 | 259 | 259 | 259 | 259 | 2,000 |
| 2015/07/02 | 255 | 260 | 255 | 260 | 2,000 |
| 2015/07/01 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/06/29 | 256 | 256 | 255 | 255 | 5,000 |
| 2015/06/26 | 261 | 261 | 261 | 261 | 4,000 |
| 2015/06/25 | 262 | 262 | 261 | 261 | 4,000 |
| 2015/06/24 | 268 | 268 | 262 | 262 | 5,000 |
| 2015/06/22 | 261 | 261 | 261 | 261 | 2,000 |
| 2015/06/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/06/18 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/06/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/06/09 | 263 | 263 | 263 | 263 | 3,000 |
| 2015/06/08 | 267 | 270 | 267 | 270 | 3,000 |
| 2015/06/05 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/06/03 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/06/01 | 263 | 263 | 263 | 263 | 1,000 |
| 2015/05/29 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/05/22 | 263 | 263 | 263 | 263 | 2,000 |
| 2015/05/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/05/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2015/05/08 | 265 | 265 | 265 | 265 | 3,000 |
| 2015/04/30 | 265 | 265 | 265 | 265 | 3,000 |
| 2015/04/24 | 266 | 266 | 266 | 266 | 2,000 |
| 2015/04/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/04/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/04/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/04/17 | 270 | 270 | 270 | 270 | 3,000 |
| 2015/04/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/04/15 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/04/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/04/10 | 270 | 270 | 270 | 270 | 2,000 |
| 2015/04/07 | 266 | 266 | 266 | 266 | 3,000 |
| 2015/04/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/04/03 | 265 | 265 | 265 | 265 | 3,000 |
| 2015/04/01 | 264 | 264 | 264 | 264 | 2,000 |
| 2015/03/31 | 266 | 269 | 262 | 269 | 11,000 |
| 2015/03/27 | 284 | 284 | 284 | 284 | 3,000 |
| 2015/03/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/03/13 | 284 | 284 | 284 | 284 | 2,000 |
| 2015/03/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2015/03/11 | 278 | 278 | 278 | 278 | 5,000 |
| 2015/03/10 | 278 | 278 | 278 | 278 | 3,000 |
| 2015/03/09 | 278 | 278 | 278 | 278 | 2,000 |
| 2015/03/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/03/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/03/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/03/03 | 280 | 280 | 280 | 280 | 3,000 |
| 2015/02/27 | 280 | 280 | 280 | 280 | 2,000 |
| 2015/02/24 | 280 | 280 | 280 | 280 | 2,000 |
| 2015/02/10 | 261 | 280 | 261 | 280 | 5,000 |
| 2015/02/09 | 252 | 253 | 252 | 253 | 7,000 |
| 2015/02/05 | 273 | 273 | 273 | 273 | 1,000 |
| 2015/01/20 | 257 | 257 | 257 | 257 | 2,000 |
| 2015/01/16 | 255 | 255 | 255 | 255 | 2,000 |
| 2015/01/13 | 254 | 259 | 254 | 257 | 8,000 |
| 2015/01/09 | 270 | 270 | 270 | 270 | 3,000 |
| 2015/01/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/01/06 | 270 | 270 | 270 | 270 | 5,000 |