1718 美樹工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-244,0554,0554,0404,0402004,040
2022-06-23---4,070-4,070
2022-06-224,0554,0704,0554,0702004,070
2022-06-214,0504,0504,0504,0501004,050
2022-06-204,0204,0504,0204,0502004,050
2022-06-174,0204,0404,0104,0404004,040
2022-06-164,0754,0754,0754,0752004,075
2022-06-154,0504,0504,0504,0501004,050
2022-06-144,0254,0804,0254,0803004,080
2022-06-134,0254,0654,0254,0306004,030
2022-06-104,0604,0604,0604,0603004,060
2022-06-094,0504,0504,0504,0501004,050
2022-06-084,0554,0754,0554,0754004,075
2022-06-07---4,055-4,055
2022-06-064,0554,0554,0404,0555004,055
2022-06-034,0554,0554,0554,0553004,055
2022-06-024,0554,0554,0554,0552004,055
2022-06-014,0554,0604,0554,0605004,060
2022-05-314,0204,0554,0104,0556004,055
2022-05-304,0304,0504,0204,0209004,020
2022-05-274,0104,0104,0104,0102004,010
2022-05-264,0304,0304,0304,0301004,030
2022-05-254,0054,0304,0054,0303004,030
2022-05-244,0354,0354,0354,0351004,035
2022-05-233,9904,0453,9904,0454004,045
2022-05-204,0304,0303,8903,9701,4003,970
2022-05-194,0054,0204,0054,0202004,020
2022-05-184,0054,0054,0054,0051004,005
2022-05-174,0354,0354,0354,0351004,035
2022-05-164,0254,0403,9703,9704003,970
2022-05-134,0354,0354,0354,0351004,035
2022-05-124,0454,0454,0354,0354004,035
2022-05-113,9704,0153,9704,0156004,015
2022-05-103,9703,9703,9703,9701003,970
2022-05-093,9503,9803,9503,9804003,980
2022-05-063,9253,9603,9253,9605003,960
2022-05-023,9403,9403,9203,9254003,925
2022-04-283,9453,9503,9003,9007003,900
2022-04-273,9153,9753,9153,9404003,940
2022-04-263,9753,9753,9253,9256003,925
2022-04-253,8603,9753,8603,9752,2003,975
2022-04-22---3,985-3,985
2022-04-213,9853,9853,9853,9852003,985
2022-04-203,9803,9953,9753,9753003,975
2022-04-193,9703,9803,9703,9802003,980
2022-04-18---3,975-3,975
2022-04-153,9753,9753,9753,9753003,975
2022-04-143,9803,9803,9803,9801003,980
2022-04-133,9703,9753,9703,9753003,975
2022-04-123,9703,9703,9703,9702003,970
2022-04-11---3,995-3,995
2022-04-083,9803,9953,9803,9952003,995
2022-04-07---3,975-3,975
2022-04-06---3,975-3,975
2022-04-05---3,975-3,975
2022-04-043,9753,9753,9753,9751003,975
2022-04-014,0104,0203,9804,0208004,020
2022-03-313,9753,9953,9753,9954003,995
2022-03-304,0054,0053,9753,9754003,975
2022-03-293,9803,9803,9503,9507003,950
2022-03-283,9603,9803,9553,9806003,980
2022-03-254,0004,0003,9653,9652003,965
2022-03-243,9353,9703,9353,9604003,960
2022-03-233,9853,9903,9153,9904003,990
2022-03-223,9604,0303,9603,9856003,985
2022-03-183,9503,9503,9503,9501003,950
2022-03-173,9403,9403,8503,9001,0003,900
2022-03-163,9403,9403,9403,9401003,940
2022-03-153,8003,8953,8003,8953003,895
2022-03-143,8503,8503,8303,8304003,830
2022-03-113,9703,9703,9203,9202003,920
2022-03-103,9403,9753,9003,9005003,900
2022-03-09---3,760-3,760
2022-03-083,7953,7953,7603,7606003,760
2022-03-074,0204,0203,7953,8351,3003,835
2022-03-04---3,990-3,990
2022-03-03---3,990-3,990
2022-03-024,0004,0003,9903,9902003,990
2022-03-013,9654,0303,9654,0305004,030
2022-02-283,9553,9603,9403,9605003,960
2022-02-25---3,955-3,955
2022-02-243,9653,9653,9353,9551,0003,955
2022-02-224,0004,0753,9953,9957003,995
2022-02-214,0304,0304,0004,0051,0004,005
2022-02-18---4,010-4,010
2022-02-174,0304,0354,0104,0101,0004,010
2022-02-164,0704,0704,0354,0507004,050
2022-02-154,0204,0654,0104,0655004,065
2022-02-144,0104,0754,0104,0754004,075
2022-02-104,1054,1054,0654,0653004,065
2022-02-094,0604,1354,0604,1054004,105
2022-02-084,0304,0504,0304,0502004,050
2022-02-074,0254,0354,0204,0351,2004,035
2022-02-044,0254,0254,0254,0251004,025
2022-02-03---4,050-4,050
2022-02-02---4,050-4,050
2022-02-014,0204,0504,0204,0504004,050
2022-01-314,0004,0204,0004,0206004,020
2022-01-284,0254,0253,9753,99034,9003,990
2022-01-274,0654,0654,0054,0055004,005
2022-01-264,0204,0204,0204,0201004,020
2022-01-254,0054,0604,0054,0602004,060
2022-01-244,0004,0604,0004,0154004,015
2022-01-21---4,040-4,040
2022-01-20---4,040-4,040
2022-01-194,0454,0454,0404,0403004,040
2022-01-18---4,060-4,060
2022-01-174,0404,0604,0404,0604004,060
2022-01-144,0554,0554,0104,0157004,015
2022-01-134,0304,0304,0254,0252004,025
2022-01-124,0454,0504,0304,0506004,050
2022-01-114,0154,0454,0154,0451,3004,045
2022-01-074,0504,0854,0504,0852004,085
2022-01-064,0704,1004,0704,0755004,075
2022-01-054,0704,1104,0554,0709004,070
2022-01-044,1304,1304,1004,1304004,130

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