1718 美樹工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3,965 | 4,000 | 3,965 | 3,990 | 400 | 3,990 |
| 2023-03-17 | 3,955 | 4,000 | 3,955 | 3,985 | 900 | 3,985 |
| 2023-03-16 | 3,960 | 3,960 | 3,950 | 3,960 | 400 | 3,960 |
| 2023-03-15 | 3,970 | 3,995 | 3,955 | 3,970 | 1,000 | 3,970 |
| 2023-03-14 | 3,975 | 3,975 | 3,915 | 3,970 | 1,300 | 3,970 |
| 2023-03-13 | 3,985 | 3,985 | 3,980 | 3,980 | 400 | 3,980 |
| 2023-03-10 | 3,990 | 3,990 | 3,985 | 3,985 | 200 | 3,985 |
| 2023-03-09 | 3,975 | 3,995 | 3,975 | 3,995 | 2,700 | 3,995 |
| 2023-03-08 | - | - | - | 3,975 | - | 3,975 |
| 2023-03-07 | 3,960 | 3,975 | 3,960 | 3,975 | 400 | 3,975 |
| 2023-03-06 | 3,975 | 3,975 | 3,960 | 3,960 | 400 | 3,960 |
| 2023-03-03 | 3,940 | 3,975 | 3,940 | 3,975 | 300 | 3,975 |
| 2023-03-02 | 3,950 | 3,950 | 3,940 | 3,940 | 800 | 3,940 |
| 2023-03-01 | 3,930 | 3,950 | 3,930 | 3,950 | 800 | 3,950 |
| 2023-02-28 | 3,945 | 3,945 | 3,930 | 3,930 | 900 | 3,930 |
| 2023-02-27 | 3,920 | 3,945 | 3,920 | 3,945 | 600 | 3,945 |
| 2023-02-24 | 3,900 | 3,920 | 3,900 | 3,915 | 2,300 | 3,915 |
| 2023-02-22 | 3,905 | 3,905 | 3,900 | 3,900 | 300 | 3,900 |
| 2023-02-21 | 3,860 | 3,905 | 3,860 | 3,905 | 500 | 3,905 |
| 2023-02-20 | 3,860 | 3,895 | 3,860 | 3,895 | 300 | 3,895 |
| 2023-02-17 | 3,850 | 3,900 | 3,850 | 3,860 | 1,000 | 3,860 |
| 2023-02-16 | 3,840 | 3,845 | 3,840 | 3,845 | 200 | 3,845 |
| 2023-02-15 | 3,875 | 3,885 | 3,840 | 3,840 | 1,700 | 3,840 |
| 2023-02-14 | 3,805 | 3,870 | 3,805 | 3,870 | 700 | 3,870 |
| 2023-02-13 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2023-02-10 | 3,810 | 3,830 | 3,805 | 3,830 | 600 | 3,830 |
| 2023-02-09 | 3,810 | 3,810 | 3,810 | 3,810 | 400 | 3,810 |
| 2023-02-08 | 3,805 | 3,810 | 3,805 | 3,810 | 500 | 3,810 |
| 2023-02-07 | 3,810 | 3,815 | 3,805 | 3,805 | 800 | 3,805 |
| 2023-02-06 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2023-02-03 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2023-02-02 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 3,825 |
| 2023-02-01 | 3,840 | 3,840 | 3,830 | 3,835 | 400 | 3,835 |
| 2023-01-31 | 3,830 | 3,840 | 3,830 | 3,840 | 300 | 3,840 |
| 2023-01-30 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2023-01-27 | 3,830 | 3,840 | 3,830 | 3,840 | 500 | 3,840 |
| 2023-01-26 | 3,830 | 3,830 | 3,830 | 3,830 | 400 | 3,830 |
| 2023-01-25 | 3,860 | 3,860 | 3,830 | 3,830 | 200 | 3,830 |
| 2023-01-24 | 3,830 | 3,860 | 3,830 | 3,860 | 500 | 3,860 |
| 2023-01-23 | 3,820 | 3,850 | 3,820 | 3,830 | 300 | 3,830 |
| 2023-01-20 | 3,820 | 3,820 | 3,820 | 3,820 | 24,300 | 3,820 |
| 2023-01-19 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2023-01-18 | 3,815 | 3,820 | 3,810 | 3,820 | 10,900 | 3,820 |
| 2023-01-17 | 3,815 | 3,815 | 3,800 | 3,815 | 400 | 3,815 |
| 2023-01-16 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2023-01-13 | 3,830 | 3,830 | 3,830 | 3,830 | 200 | 3,830 |
| 2023-01-12 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2023-01-11 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2023-01-10 | 3,840 | 3,840 | 3,830 | 3,830 | 300 | 3,830 |
| 2023-01-06 | 3,810 | 3,860 | 3,810 | 3,840 | 500 | 3,840 |
| 2023-01-05 | 3,850 | 3,850 | 3,810 | 3,810 | 400 | 3,810 |
| 2023-01-04 | 3,910 | 3,910 | 3,850 | 3,850 | 400 | 3,850 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
