1718 美樹工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-124,1554,1604,1204,1601,0004,160
2021-05-114,1754,1954,1704,1704004,170
2021-05-104,1804,1904,1554,1906004,190
2021-05-074,1554,1654,1554,1652004,165
2021-05-064,1404,1604,1204,1201,3004,120
2021-04-304,1354,1804,1354,1501,4004,150
2021-04-284,1304,1404,1254,1351,0004,135
2021-04-274,0754,1054,0754,1053004,105
2021-04-264,1054,1054,0704,0803004,080
2021-04-234,0804,1054,0554,0554004,055
2021-04-224,0604,0604,0604,0601004,060
2021-04-214,0554,0804,0554,0556004,055
2021-04-204,0804,0804,0804,0801004,080
2021-04-194,1104,1104,0604,0859004,085
2021-04-16---4,100-4,100
2021-04-154,0854,1004,0854,1003004,100
2021-04-14---4,065-4,065
2021-04-134,0654,0654,0654,0651004,065
2021-04-124,0304,0454,0304,0453004,045
2021-04-094,0854,0854,0504,0554004,055
2021-04-084,0754,0854,0754,0852004,085
2021-04-074,1204,1254,0754,0755004,075
2021-04-064,1004,1104,0554,0553004,055
2021-04-054,0854,1304,0804,0851,6004,085
2021-04-024,0704,1004,0704,0859004,085
2021-04-014,1454,1454,0854,0951,0004,095
2021-03-314,0904,0904,0754,0756004,075
2021-03-304,1254,1254,1104,1108004,110
2021-03-294,0554,1254,0554,1201,5004,120
2021-03-264,0554,0904,0554,0901,6004,090
2021-03-254,0404,0454,0204,0206004,020
2021-03-244,0904,0904,0404,0409004,040
2021-03-234,1004,1204,0904,0901,5004,090
2021-03-224,1204,1204,0154,1002,2004,100
2021-03-194,1004,1204,1004,1001,4004,100
2021-03-184,0404,1004,0404,1005004,100
2021-03-174,0504,0604,0304,0355004,035
2021-03-163,9804,0003,9754,0001,8004,000
2021-03-153,9753,9903,9753,9758003,975
2021-03-123,9453,9453,9353,9451,1003,945
2021-03-113,9253,9253,9253,9253003,925
2021-03-103,9253,9253,9003,9004003,900
2021-03-093,9403,9403,9203,9203003,920
2021-03-083,8953,9003,8953,9001,5003,900
2021-03-053,8603,8903,8603,8902003,890
2021-03-043,8903,8903,8903,8902003,890
2021-03-033,8753,8753,8753,8751003,875
2021-03-023,8653,9003,8603,8959003,895
2021-03-013,9303,9303,8803,8806003,880
2021-02-263,9503,9503,9103,9201,8003,920
2021-02-253,8653,8953,8653,8801,0003,880
2021-02-243,8853,8853,8603,8855003,885
2021-02-223,8503,8553,8403,8408003,840
2021-02-193,8153,8153,8053,8153003,815
2021-02-183,8103,8103,8103,81034,3003,810
2021-02-173,8003,8153,8003,8153003,815
2021-02-163,7553,7903,7553,7906003,790
2021-02-153,7803,7803,7353,7451,1003,745
2021-02-123,7503,7803,7203,7809003,780
2021-02-10---3,710-3,710
2021-02-093,7103,7103,7103,7101003,710
2021-02-083,7053,7153,7053,7151,3003,715
2021-02-053,7403,7503,7353,7356003,735
2021-02-043,7503,7503,7253,7506003,750
2021-02-033,7203,7203,7203,7201003,720
2021-02-023,7203,7203,7203,7202003,720
2021-02-013,7503,7503,7203,7308003,730
2021-01-293,7253,7253,7253,7251003,725
2021-01-283,6903,6903,6903,6902003,690
2021-01-273,7053,7053,7053,7051003,705
2021-01-263,7003,7003,7003,7002003,700
2021-01-253,7003,7003,6753,7003003,700
2021-01-223,6753,6953,6753,6956003,695
2021-01-213,6653,6953,6653,6754003,675
2021-01-20---3,685-3,685
2021-01-193,6853,6853,6853,6851003,685
2021-01-183,6653,6653,6653,6651003,665
2021-01-153,6803,7003,6803,7003003,700
2021-01-143,7203,7203,7203,7202003,720
2021-01-133,6753,6953,6603,6851,3003,685
2021-01-123,7153,7153,6703,6951,4003,695
2021-01-083,7303,7303,7103,7154003,715
2021-01-073,7203,7303,6703,7301,0003,730
2021-01-063,7203,7203,7153,7203003,720
2021-01-053,6953,7203,6803,7207003,720
2021-01-043,7403,7403,7253,7253003,725

分割・併合履歴 : [2017-06-28]1株→0.1株 [2006-12-26]1株→2株