1718 美樹工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,140 | 8,470 | 8,110 | 8,220 | 10,300 | 8,220 |
| 2025-10-28 | 8,440 | 8,470 | 8,080 | 8,180 | 34,700 | 8,180 |
| 2025-10-27 | 8,010 | 8,360 | 8,000 | 8,300 | 26,300 | 8,300 |
| 2025-10-24 | 7,900 | 8,000 | 7,860 | 7,920 | 9,400 | 7,920 |
| 2025-10-23 | 8,010 | 8,010 | 7,810 | 7,900 | 5,200 | 7,900 |
| 2025-10-22 | 8,010 | 8,100 | 7,960 | 8,030 | 6,200 | 8,030 |
| 2025-10-21 | 7,940 | 8,120 | 7,870 | 8,000 | 8,500 | 8,000 |
| 2025-10-20 | 7,770 | 7,920 | 7,740 | 7,920 | 4,500 | 7,920 |
| 2025-10-17 | 7,740 | 7,740 | 7,600 | 7,630 | 2,000 | 7,630 |
| 2025-10-16 | 7,490 | 7,750 | 7,490 | 7,740 | 4,900 | 7,740 |
| 2025-10-15 | 7,450 | 7,600 | 7,450 | 7,500 | 4,500 | 7,500 |
| 2025-10-14 | 7,480 | 7,560 | 7,350 | 7,450 | 3,800 | 7,450 |
| 2025-10-10 | 7,790 | 7,790 | 7,510 | 7,630 | 3,800 | 7,630 |
| 2025-10-09 | 7,720 | 7,760 | 7,650 | 7,740 | 2,700 | 7,740 |
| 2025-10-08 | 7,750 | 7,800 | 7,730 | 7,730 | 1,900 | 7,730 |
| 2025-10-07 | 7,610 | 7,810 | 7,600 | 7,810 | 2,400 | 7,810 |
| 2025-10-06 | 7,500 | 7,700 | 7,500 | 7,660 | 3,200 | 7,660 |
| 2025-10-03 | 7,350 | 7,490 | 7,350 | 7,490 | 6,500 | 7,490 |
| 2025-10-02 | 7,510 | 7,510 | 7,340 | 7,350 | 3,400 | 7,350 |
| 2025-10-01 | 7,710 | 7,710 | 7,340 | 7,470 | 8,900 | 7,470 |
| 2025-09-30 | 7,830 | 7,830 | 7,780 | 7,780 | 1,000 | 7,780 |
| 2025-09-29 | 7,780 | 7,900 | 7,780 | 7,800 | 2,600 | 7,800 |
| 2025-09-26 | 7,740 | 7,870 | 7,690 | 7,820 | 3,100 | 7,820 |
| 2025-09-25 | 7,990 | 7,990 | 7,770 | 7,770 | 4,000 | 7,770 |
| 2025-09-24 | 8,020 | 8,070 | 7,960 | 7,990 | 4,800 | 7,990 |
| 2025-09-22 | 7,860 | 7,990 | 7,860 | 7,950 | 5,500 | 7,950 |
| 2025-09-19 | 7,870 | 7,990 | 7,710 | 7,710 | 5,600 | 7,710 |
| 2025-09-18 | 7,600 | 7,920 | 7,600 | 7,870 | 7,000 | 7,870 |
| 2025-09-17 | 7,560 | 7,730 | 7,560 | 7,580 | 1,500 | 7,580 |
| 2025-09-16 | 7,600 | 7,680 | 7,590 | 7,600 | 4,400 | 7,600 |
| 2025-09-12 | 7,600 | 7,600 | 7,550 | 7,600 | 700 | 7,600 |
| 2025-09-11 | 7,500 | 7,550 | 7,470 | 7,520 | 3,200 | 7,520 |
| 2025-09-10 | 7,550 | 7,600 | 7,510 | 7,600 | 3,300 | 7,600 |
| 2025-09-09 | 7,610 | 7,740 | 7,540 | 7,540 | 2,100 | 7,540 |
| 2025-09-08 | 7,620 | 7,680 | 7,520 | 7,610 | 2,400 | 7,610 |
| 2025-09-05 | 7,560 | 7,640 | 7,530 | 7,550 | 4,200 | 7,550 |
| 2025-09-04 | 7,520 | 7,600 | 7,410 | 7,590 | 4,300 | 7,590 |
| 2025-09-03 | 7,660 | 7,670 | 7,540 | 7,540 | 3,100 | 7,540 |
| 2025-09-02 | 7,700 | 7,780 | 7,690 | 7,740 | 1,900 | 7,740 |
| 2025-09-01 | 7,650 | 7,710 | 7,570 | 7,660 | 3,000 | 7,660 |
| 2025-08-29 | 7,700 | 7,700 | 7,650 | 7,650 | 1,200 | 7,650 |
| 2025-08-28 | 7,640 | 7,800 | 7,640 | 7,700 | 2,600 | 7,700 |
| 2025-08-27 | 7,700 | 7,720 | 7,640 | 7,640 | 3,100 | 7,640 |
| 2025-08-26 | 7,830 | 7,840 | 7,580 | 7,650 | 9,900 | 7,650 |
| 2025-08-25 | 7,810 | 7,900 | 7,760 | 7,820 | 6,400 | 7,820 |
| 2025-08-22 | 7,940 | 7,940 | 7,740 | 7,790 | 3,700 | 7,790 |
| 2025-08-21 | 7,750 | 7,880 | 7,750 | 7,880 | 5,700 | 7,880 |
| 2025-08-20 | 7,750 | 7,750 | 7,660 | 7,730 | 7,800 | 7,730 |
| 2025-08-19 | 8,030 | 8,030 | 7,800 | 7,830 | 13,700 | 7,830 |
| 2025-08-18 | 8,200 | 8,200 | 8,010 | 8,010 | 8,300 | 8,010 |
| 2025-08-15 | 7,840 | 8,090 | 7,820 | 8,050 | 9,700 | 8,050 |
| 2025-08-14 | 7,630 | 7,780 | 7,630 | 7,780 | 6,000 | 7,780 |
| 2025-08-13 | 7,780 | 7,780 | 7,490 | 7,630 | 7,100 | 7,630 |
| 2025-08-12 | 7,550 | 7,730 | 7,490 | 7,630 | 10,300 | 7,630 |
| 2025-08-08 | 7,530 | 7,570 | 7,410 | 7,470 | 40,800 | 7,470 |
| 2025-08-07 | 7,360 | 7,600 | 7,330 | 7,440 | 8,800 | 7,440 |
| 2025-08-06 | 7,370 | 7,420 | 7,330 | 7,330 | 7,700 | 7,330 |
| 2025-08-05 | 7,070 | 7,370 | 7,070 | 7,370 | 13,400 | 7,370 |
| 2025-08-04 | 7,100 | 7,130 | 7,010 | 7,030 | 5,800 | 7,030 |
| 2025-08-01 | 7,080 | 7,220 | 7,010 | 7,150 | 9,100 | 7,150 |
| 2025-07-31 | 6,920 | 7,120 | 6,840 | 7,050 | 16,400 | 7,050 |
| 2025-07-30 | 6,970 | 6,970 | 6,760 | 6,840 | 16,500 | 6,840 |
| 2025-07-29 | 7,300 | 7,310 | 6,900 | 6,920 | 82,400 | 6,920 |
| 2025-07-28 | 6,870 | 6,900 | 6,680 | 6,900 | 24,400 | 6,900 |
| 2025-07-25 | 6,770 | 6,790 | 6,670 | 6,700 | 6,400 | 6,700 |
| 2025-07-24 | 6,720 | 6,800 | 6,700 | 6,770 | 4,300 | 6,770 |
| 2025-07-23 | 6,700 | 6,770 | 6,650 | 6,720 | 2,900 | 6,720 |
| 2025-07-22 | 6,600 | 6,800 | 6,550 | 6,680 | 7,300 | 6,680 |
| 2025-07-18 | 6,600 | 6,600 | 6,500 | 6,500 | 3,900 | 6,500 |
| 2025-07-17 | 6,520 | 6,620 | 6,520 | 6,590 | 1,400 | 6,590 |
| 2025-07-16 | 6,570 | 6,580 | 6,500 | 6,520 | 3,200 | 6,520 |
| 2025-07-15 | 6,600 | 6,660 | 6,470 | 6,600 | 2,400 | 6,600 |
| 2025-07-14 | 6,650 | 6,670 | 6,580 | 6,600 | 3,200 | 6,600 |
| 2025-07-11 | 6,480 | 6,790 | 6,480 | 6,640 | 4,300 | 6,640 |
| 2025-07-10 | 6,460 | 6,510 | 6,420 | 6,510 | 600 | 6,510 |
| 2025-07-09 | 6,440 | 6,530 | 6,380 | 6,500 | 4,400 | 6,500 |
| 2025-07-08 | 6,410 | 6,500 | 6,410 | 6,450 | 2,000 | 6,450 |
| 2025-07-07 | 6,260 | 6,450 | 6,260 | 6,410 | 2,900 | 6,410 |
| 2025-07-04 | 6,480 | 6,560 | 6,220 | 6,220 | 10,200 | 6,220 |
| 2025-07-03 | 6,520 | 6,550 | 6,440 | 6,460 | 1,600 | 6,460 |
| 2025-07-02 | 6,560 | 6,570 | 6,490 | 6,490 | 6,700 | 6,490 |
| 2025-07-01 | 6,620 | 6,630 | 6,510 | 6,560 | 4,900 | 6,560 |
| 2025-06-30 | 6,610 | 6,750 | 6,600 | 6,620 | 3,700 | 6,620 |
| 2025-06-27 | 6,640 | 6,820 | 6,610 | 6,610 | 3,200 | 6,610 |
| 2025-06-26 | 6,900 | 6,950 | 6,840 | 6,840 | 3,100 | 6,840 |
| 2025-06-25 | 7,010 | 7,070 | 6,830 | 6,850 | 3,200 | 6,850 |
| 2025-06-24 | 6,980 | 7,100 | 6,950 | 6,990 | 3,800 | 6,990 |
| 2025-06-23 | 6,850 | 7,010 | 6,820 | 6,970 | 7,100 | 6,970 |
| 2025-06-20 | 7,150 | 7,370 | 6,840 | 7,000 | 19,300 | 7,000 |
| 2025-06-19 | 6,600 | 7,000 | 6,580 | 7,000 | 13,600 | 7,000 |
| 2025-06-18 | 6,600 | 6,610 | 6,450 | 6,540 | 4,700 | 6,540 |
| 2025-06-17 | 6,220 | 6,530 | 6,210 | 6,530 | 4,600 | 6,530 |
| 2025-06-16 | 6,420 | 6,420 | 6,130 | 6,220 | 8,000 | 6,220 |
| 2025-06-13 | 6,540 | 6,560 | 6,180 | 6,420 | 8,000 | 6,420 |
| 2025-06-12 | 6,500 | 6,630 | 6,470 | 6,620 | 3,600 | 6,620 |
| 2025-06-11 | 6,580 | 6,620 | 6,480 | 6,540 | 6,500 | 6,540 |
| 2025-06-10 | 6,730 | 6,750 | 6,480 | 6,580 | 12,900 | 6,580 |
| 2025-06-09 | 6,190 | 6,700 | 6,170 | 6,680 | 12,700 | 6,680 |
| 2025-06-06 | 6,100 | 6,200 | 6,100 | 6,180 | 3,300 | 6,180 |
| 2025-06-05 | 6,170 | 6,170 | 6,030 | 6,140 | 8,300 | 6,140 |
| 2025-06-04 | 5,840 | 6,150 | 5,810 | 6,070 | 15,700 | 6,070 |
| 2025-06-03 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | 5,500 |
| 2025-06-02 | 5,490 | 5,550 | 5,490 | 5,550 | 1,600 | 5,550 |
| 2025-05-30 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 5,540 |
| 2025-05-29 | 5,590 | 5,600 | 5,470 | 5,540 | 3,200 | 5,540 |
| 2025-05-28 | 5,530 | 5,590 | 5,530 | 5,590 | 1,600 | 5,590 |
| 2025-05-27 | 5,490 | 5,670 | 5,490 | 5,530 | 1,900 | 5,530 |
| 2025-05-26 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 5,450 |
| 2025-05-23 | 5,500 | 5,500 | 5,450 | 5,490 | 500 | 5,490 |
| 2025-05-22 | 5,650 | 5,670 | 5,430 | 5,490 | 6,900 | 5,490 |
| 2025-05-21 | 5,630 | 5,690 | 5,620 | 5,630 | 1,900 | 5,630 |
| 2025-05-20 | 5,500 | 5,730 | 5,500 | 5,600 | 3,800 | 5,600 |
| 2025-05-19 | 5,370 | 5,500 | 5,370 | 5,460 | 3,100 | 5,460 |
| 2025-05-16 | 5,450 | 5,450 | 5,380 | 5,380 | 1,500 | 5,380 |
| 2025-05-15 | 5,460 | 5,460 | 5,410 | 5,450 | 1,400 | 5,450 |
| 2025-05-14 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 5,390 |
| 2025-05-13 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 5,390 |
| 2025-05-12 | 5,350 | 5,390 | 5,350 | 5,390 | 1,000 | 5,390 |
| 2025-05-09 | 5,340 | 5,350 | 5,300 | 5,350 | 500 | 5,350 |
| 2025-05-08 | 5,330 | 5,340 | 5,300 | 5,340 | 700 | 5,340 |
| 2025-05-07 | 5,300 | 5,360 | 5,220 | 5,360 | 1,200 | 5,360 |
| 2025-05-02 | 5,440 | 5,440 | 5,220 | 5,300 | 4,200 | 5,300 |
| 2025-05-01 | 5,500 | 5,530 | 5,460 | 5,460 | 2,200 | 5,460 |
| 2025-04-30 | 5,380 | 5,550 | 5,360 | 5,420 | 11,000 | 5,420 |
| 2025-04-28 | 5,140 | 5,140 | 5,080 | 5,080 | 2,000 | 5,080 |
| 2025-04-25 | 4,980 | 5,050 | 4,980 | 5,050 | 400 | 5,050 |
| 2025-04-24 | 4,945 | 5,160 | 4,925 | 4,980 | 4,200 | 4,980 |
| 2025-04-23 | 4,885 | 4,940 | 4,885 | 4,940 | 600 | 4,940 |
| 2025-04-22 | 4,950 | 4,950 | 4,890 | 4,940 | 400 | 4,940 |
| 2025-04-21 | 4,875 | 4,895 | 4,875 | 4,895 | 300 | 4,895 |
| 2025-04-18 | 4,880 | 4,920 | 4,880 | 4,880 | 1,700 | 4,880 |
| 2025-04-17 | 4,880 | 4,910 | 4,865 | 4,910 | 2,100 | 4,910 |
| 2025-04-16 | 4,855 | 4,905 | 4,855 | 4,880 | 400 | 4,880 |
| 2025-04-15 | 4,895 | 4,895 | 4,815 | 4,885 | 1,400 | 4,885 |
| 2025-04-14 | 4,820 | 4,865 | 4,820 | 4,865 | 500 | 4,865 |
| 2025-04-11 | 4,730 | 4,820 | 4,730 | 4,750 | 1,000 | 4,750 |
| 2025-04-10 | 4,690 | 4,840 | 4,690 | 4,800 | 900 | 4,800 |
| 2025-04-09 | - | - | - | 4,755 | - | 4,755 |
| 2025-04-08 | 4,600 | 4,755 | 4,600 | 4,755 | 800 | 4,755 |
| 2025-04-07 | 4,620 | 4,680 | 4,540 | 4,540 | 18,700 | 4,540 |
| 2025-04-04 | 4,875 | 4,920 | 4,695 | 4,700 | 8,900 | 4,700 |
| 2025-04-03 | 4,950 | 4,955 | 4,910 | 4,920 | 2,600 | 4,920 |
| 2025-04-02 | 5,070 | 5,070 | 4,985 | 4,985 | 1,500 | 4,985 |
| 2025-04-01 | 5,010 | 5,060 | 4,965 | 5,060 | 3,200 | 5,060 |
| 2025-03-31 | 4,985 | 4,985 | 4,900 | 4,910 | 600 | 4,910 |
| 2025-03-28 | 4,980 | 5,010 | 4,980 | 4,990 | 400 | 4,990 |
| 2025-03-27 | 5,020 | 5,020 | 4,980 | 4,980 | 200 | 4,980 |
| 2025-03-26 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 5,060 |
| 2025-03-25 | 5,040 | 5,060 | 5,040 | 5,060 | 600 | 5,060 |
| 2025-03-24 | 4,975 | 5,050 | 4,975 | 4,990 | 700 | 4,990 |
| 2025-03-21 | 5,050 | 5,090 | 4,940 | 4,940 | 1,100 | 4,940 |
| 2025-03-19 | 4,920 | 5,000 | 4,870 | 5,000 | 7,300 | 5,000 |
| 2025-03-18 | 4,875 | 4,960 | 4,875 | 4,945 | 1,900 | 4,945 |
| 2025-03-17 | 4,870 | 4,870 | 4,865 | 4,865 | 200 | 4,865 |
| 2025-03-14 | 4,930 | 4,930 | 4,900 | 4,900 | 200 | 4,900 |
| 2025-03-13 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-12 | - | - | - | 4,860 | - | 4,860 |
| 2025-03-11 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 4,860 |
| 2025-03-10 | 4,830 | 4,830 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-03-07 | - | - | - | 4,855 | - | 4,855 |
| 2025-03-06 | 4,855 | 4,855 | 4,855 | 4,855 | 100 | 4,855 |
| 2025-03-05 | 4,870 | 4,870 | 4,870 | 4,870 | 100 | 4,870 |
| 2025-03-04 | 4,915 | 4,935 | 4,870 | 4,870 | 1,600 | 4,870 |
| 2025-03-03 | 4,930 | 4,990 | 4,925 | 4,925 | 1,500 | 4,925 |
| 2025-02-28 | 4,875 | 4,895 | 4,875 | 4,895 | 500 | 4,895 |
| 2025-02-27 | 4,790 | 4,875 | 4,790 | 4,875 | 900 | 4,875 |
| 2025-02-26 | 4,790 | 4,800 | 4,790 | 4,790 | 600 | 4,790 |
| 2025-02-25 | 4,730 | 4,770 | 4,715 | 4,765 | 6,800 | 4,765 |
| 2025-02-21 | 4,890 | 4,900 | 4,705 | 4,705 | 2,300 | 4,705 |
| 2025-02-20 | 4,900 | 4,900 | 4,890 | 4,890 | 200 | 4,890 |
| 2025-02-19 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2025-02-18 | 4,840 | 4,840 | 4,830 | 4,830 | 200 | 4,830 |
| 2025-02-17 | 5,020 | 5,020 | 4,815 | 4,855 | 4,200 | 4,855 |
| 2025-02-14 | 4,995 | 5,010 | 4,915 | 5,000 | 800 | 5,000 |
| 2025-02-13 | 4,955 | 4,985 | 4,890 | 4,905 | 700 | 4,905 |
| 2025-02-12 | 4,920 | 4,955 | 4,920 | 4,955 | 300 | 4,955 |
| 2025-02-10 | 4,800 | 4,995 | 4,800 | 4,920 | 4,900 | 4,920 |
| 2025-02-07 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-02-06 | 4,735 | 4,800 | 4,710 | 4,800 | 2,200 | 4,800 |
| 2025-02-05 | 4,700 | 4,735 | 4,700 | 4,735 | 400 | 4,735 |
| 2025-02-04 | 4,745 | 4,745 | 4,705 | 4,705 | 400 | 4,705 |
| 2025-02-03 | 4,745 | 4,745 | 4,690 | 4,690 | 300 | 4,690 |
| 2025-01-31 | 4,745 | 4,745 | 4,715 | 4,715 | 300 | 4,715 |
| 2025-01-30 | 4,740 | 4,740 | 4,740 | 4,740 | 400 | 4,740 |
| 2025-01-29 | 4,745 | 4,745 | 4,745 | 4,745 | 700 | 4,745 |
| 2025-01-28 | - | - | - | 4,675 | - | 4,675 |
| 2025-01-27 | 4,680 | 4,680 | 4,675 | 4,675 | 200 | 4,675 |
| 2025-01-24 | - | - | - | 4,675 | - | 4,675 |
| 2025-01-23 | 4,690 | 4,690 | 4,675 | 4,675 | 300 | 4,675 |
| 2025-01-22 | 4,770 | 4,770 | 4,700 | 4,700 | 200 | 4,700 |
| 2025-01-21 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2025-01-20 | 4,745 | 4,755 | 4,685 | 4,745 | 400 | 4,745 |
| 2025-01-17 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2025-01-16 | 4,700 | 4,700 | 4,695 | 4,695 | 300 | 4,695 |
| 2025-01-15 | 4,710 | 4,710 | 4,710 | 4,710 | 300 | 4,710 |
| 2025-01-14 | 4,740 | 4,780 | 4,740 | 4,780 | 400 | 4,780 |
| 2025-01-10 | - | - | - | 4,800 | - | 4,800 |
| 2025-01-09 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-01-08 | 4,770 | 4,805 | 4,740 | 4,800 | 39,400 | 4,800 |
| 2025-01-07 | 4,710 | 4,740 | 4,700 | 4,700 | 500 | 4,700 |
| 2025-01-06 | 4,760 | 4,760 | 4,685 | 4,710 | 900 | 4,710 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株