1718 美樹工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2003-12-25 | 485 | 485 | 470 | 470 | 8,000 | 2,350 |
| 2003-12-24 | 491 | 493 | 485 | 493 | 26,000 | 2,465 |
| 2003-12-22 | 490 | 492 | 490 | 490 | 5,000 | 2,450 |
| 2003-12-19 | 483 | 489 | 482 | 489 | 6,000 | 2,445 |
| 2003-12-18 | 483 | 484 | 483 | 483 | 6,000 | 2,415 |
| 2003-12-17 | 490 | 490 | 483 | 483 | 12,000 | 2,415 |
| 2003-12-16 | 480 | 490 | 480 | 490 | 28,000 | 2,450 |
| 2003-12-15 | 480 | 480 | 475 | 480 | 6,000 | 2,400 |
| 2003-12-11 | 460 | 482 | 460 | 480 | 14,000 | 2,400 |
| 2003-12-10 | 460 | 460 | 450 | 460 | 11,000 | 2,300 |
| 2003-12-09 | 462 | 462 | 460 | 460 | 12,000 | 2,300 |
| 2003-12-08 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 2003-12-05 | 480 | 481 | 480 | 480 | 24,000 | 2,400 |
| 2003-12-04 | 477 | 480 | 475 | 480 | 20,000 | 2,400 |
| 2003-12-03 | 465 | 475 | 465 | 475 | 8,000 | 2,375 |
| 2003-12-02 | 475 | 475 | 470 | 470 | 57,000 | 2,350 |
| 2003-12-01 | 481 | 481 | 475 | 475 | 4,000 | 2,375 |
| 2003-11-28 | 495 | 495 | 481 | 481 | 13,000 | 2,405 |
| 2003-11-27 | 489 | 489 | 480 | 485 | 4,000 | 2,425 |
| 2003-11-26 | 495 | 495 | 484 | 484 | 7,000 | 2,420 |
| 2003-11-25 | 479 | 490 | 475 | 490 | 14,000 | 2,450 |
| 2003-11-21 | 470 | 476 | 470 | 476 | 9,000 | 2,380 |
| 2003-11-20 | 470 | 472 | 470 | 472 | 4,000 | 2,360 |
| 2003-11-19 | 470 | 470 | 460 | 470 | 5,000 | 2,350 |
| 2003-11-18 | 483 | 484 | 470 | 470 | 8,000 | 2,350 |
| 2003-11-17 | 481 | 485 | 480 | 485 | 8,000 | 2,425 |
| 2003-11-14 | 490 | 491 | 487 | 487 | 13,000 | 2,435 |
| 2003-11-13 | 483 | 489 | 482 | 489 | 15,000 | 2,445 |
| 2003-11-12 | 490 | 500 | 490 | 492 | 6,000 | 2,460 |
| 2003-11-11 | 500 | 501 | 480 | 485 | 33,000 | 2,425 |
| 2003-11-10 | 510 | 520 | 502 | 502 | 22,000 | 2,510 |
| 2003-11-07 | 524 | 524 | 506 | 507 | 29,000 | 2,535 |
| 2003-11-06 | 522 | 529 | 520 | 522 | 24,000 | 2,610 |
| 2003-11-05 | 530 | 535 | 520 | 535 | 37,000 | 2,675 |
| 2003-11-04 | 556 | 556 | 517 | 520 | 51,000 | 2,600 |
| 2003-10-31 | 540 | 546 | 530 | 546 | 142,000 | 2,730 |
| 2003-10-30 | 530 | 530 | 500 | 520 | 219,000 | 2,600 |
| 2003-10-29 | 560 | 560 | 560 | 560 | 354,000 | 2,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
