1718 美樹工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 627 | 639 | 626 | 639 | 18,000 | 3,195 |
| 2004-12-29 | 640 | 640 | 630 | 630 | 7,000 | 3,150 |
| 2004-12-28 | 640 | 648 | 640 | 648 | 13,000 | 3,240 |
| 2004-12-27 | 637 | 640 | 629 | 640 | 11,000 | 3,200 |
| 2004-12-24 | 630 | 636 | 622 | 634 | 17,000 | 3,170 |
| 2004-12-22 | 629 | 629 | 620 | 620 | 3,000 | 3,100 |
| 2004-12-21 | 615 | 620 | 613 | 616 | 10,000 | 3,080 |
| 2004-12-20 | 612 | 616 | 611 | 615 | 19,000 | 3,075 |
| 2004-12-17 | 608 | 613 | 608 | 610 | 9,000 | 3,050 |
| 2004-12-16 | 615 | 615 | 610 | 610 | 7,000 | 3,050 |
| 2004-12-15 | 617 | 617 | 611 | 611 | 6,000 | 3,055 |
| 2004-12-14 | 608 | 611 | 608 | 611 | 18,000 | 3,055 |
| 2004-12-13 | 610 | 610 | 606 | 608 | 4,000 | 3,040 |
| 2004-12-10 | 606 | 610 | 606 | 607 | 19,000 | 3,035 |
| 2004-12-09 | 604 | 613 | 604 | 610 | 14,000 | 3,050 |
| 2004-12-08 | 605 | 607 | 603 | 605 | 10,000 | 3,025 |
| 2004-12-07 | 610 | 610 | 606 | 608 | 13,000 | 3,040 |
| 2004-12-06 | 604 | 613 | 602 | 610 | 14,000 | 3,050 |
| 2004-12-03 | 601 | 602 | 601 | 601 | 5,000 | 3,005 |
| 2004-12-02 | 602 | 607 | 601 | 607 | 11,000 | 3,035 |
| 2004-12-01 | 603 | 604 | 602 | 602 | 7,000 | 3,010 |
| 2004-11-30 | 606 | 617 | 601 | 603 | 12,000 | 3,015 |
| 2004-11-29 | 610 | 610 | 590 | 606 | 22,000 | 3,030 |
| 2004-11-26 | 602 | 603 | 600 | 600 | 36,000 | 3,000 |
| 2004-11-25 | 605 | 610 | 605 | 605 | 14,000 | 3,025 |
| 2004-11-24 | 615 | 615 | 608 | 608 | 7,000 | 3,040 |
| 2004-11-22 | 612 | 615 | 611 | 611 | 7,000 | 3,055 |
| 2004-11-19 | 608 | 620 | 608 | 620 | 25,000 | 3,100 |
| 2004-11-18 | 616 | 620 | 610 | 611 | 13,000 | 3,055 |
| 2004-11-17 | 617 | 620 | 615 | 620 | 14,000 | 3,100 |
| 2004-11-16 | 618 | 620 | 615 | 620 | 17,000 | 3,100 |
| 2004-11-15 | 609 | 620 | 609 | 615 | 15,000 | 3,075 |
| 2004-11-12 | 609 | 615 | 607 | 608 | 11,000 | 3,040 |
| 2004-11-11 | 607 | 610 | 607 | 609 | 13,000 | 3,045 |
| 2004-11-10 | 606 | 611 | 606 | 607 | 6,000 | 3,035 |
| 2004-11-09 | 620 | 620 | 605 | 605 | 51,000 | 3,025 |
| 2004-11-08 | 621 | 625 | 619 | 620 | 9,000 | 3,100 |
| 2004-11-05 | 627 | 627 | 610 | 625 | 38,000 | 3,125 |
| 2004-11-04 | 626 | 637 | 626 | 627 | 12,000 | 3,135 |
| 2004-11-02 | 605 | 624 | 605 | 624 | 13,000 | 3,120 |
| 2004-11-01 | 606 | 606 | 603 | 605 | 8,000 | 3,025 |
| 2004-10-29 | 612 | 612 | 601 | 605 | 22,000 | 3,025 |
| 2004-10-28 | 625 | 630 | 611 | 621 | 10,000 | 3,105 |
| 2004-10-27 | 625 | 625 | 612 | 625 | 4,000 | 3,125 |
| 2004-10-26 | 617 | 625 | 610 | 625 | 12,000 | 3,125 |
| 2004-10-25 | 620 | 637 | 617 | 627 | 5,000 | 3,135 |
| 2004-10-22 | 621 | 629 | 611 | 629 | 11,000 | 3,145 |
| 2004-10-21 | 639 | 639 | 621 | 623 | 50,000 | 3,115 |
| 2004-10-20 | 640 | 641 | 640 | 641 | 4,000 | 3,205 |
| 2004-10-19 | 641 | 645 | 638 | 641 | 8,000 | 3,205 |
| 2004-10-18 | 640 | 650 | 640 | 650 | 12,000 | 3,250 |
| 2004-10-15 | 655 | 660 | 655 | 660 | 8,000 | 3,300 |
| 2004-10-14 | 657 | 657 | 655 | 655 | 6,000 | 3,275 |
| 2004-10-13 | 670 | 670 | 655 | 662 | 20,000 | 3,310 |
| 2004-10-12 | 673 | 674 | 669 | 670 | 12,000 | 3,350 |
| 2004-10-08 | 679 | 679 | 670 | 670 | 18,000 | 3,350 |
| 2004-10-07 | 705 | 705 | 669 | 669 | 25,000 | 3,345 |
| 2004-10-06 | 716 | 716 | 702 | 710 | 7,000 | 3,550 |
| 2004-10-05 | 725 | 725 | 710 | 718 | 8,000 | 3,590 |
| 2004-10-04 | 738 | 738 | 728 | 728 | 5,000 | 3,640 |
| 2004-10-01 | 745 | 745 | 745 | 745 | 9,000 | 3,725 |
| 2004-09-30 | 741 | 751 | 741 | 751 | 6,000 | 3,755 |
| 2004-09-29 | 738 | 738 | 738 | 738 | 1,000 | 3,690 |
| 2004-09-28 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2004-09-27 | 741 | 741 | 741 | 741 | 1,000 | 3,705 |
| 2004-09-24 | 741 | 741 | 739 | 741 | 3,000 | 3,705 |
| 2004-09-22 | 751 | 751 | 740 | 740 | 2,000 | 3,700 |
| 2004-09-21 | 778 | 780 | 752 | 752 | 4,000 | 3,760 |
| 2004-09-17 | 780 | 780 | 770 | 779 | 3,000 | 3,895 |
| 2004-09-16 | 769 | 784 | 764 | 784 | 5,000 | 3,920 |
| 2004-09-15 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2004-09-14 | 780 | 781 | 770 | 771 | 9,000 | 3,855 |
| 2004-09-13 | 780 | 795 | 780 | 781 | 6,000 | 3,905 |
| 2004-09-10 | 795 | 795 | 780 | 780 | 3,000 | 3,900 |
| 2004-09-08 | 801 | 801 | 780 | 800 | 9,000 | 4,000 |
| 2004-09-07 | 801 | 801 | 801 | 801 | 5,000 | 4,005 |
| 2004-09-06 | 769 | 800 | 769 | 798 | 18,000 | 3,990 |
| 2004-09-03 | 769 | 769 | 769 | 769 | 1,000 | 3,845 |
| 2004-09-02 | 761 | 769 | 755 | 769 | 6,000 | 3,845 |
| 2004-09-01 | 766 | 766 | 761 | 761 | 13,000 | 3,805 |
| 2004-08-31 | 772 | 772 | 772 | 772 | 1,000 | 3,860 |
| 2004-08-30 | 772 | 772 | 770 | 772 | 6,000 | 3,860 |
| 2004-08-27 | 771 | 771 | 770 | 770 | 2,000 | 3,850 |
| 2004-08-26 | 771 | 779 | 771 | 771 | 5,000 | 3,855 |
| 2004-08-25 | 760 | 770 | 760 | 765 | 8,000 | 3,825 |
| 2004-08-24 | 759 | 760 | 759 | 760 | 5,000 | 3,800 |
| 2004-08-23 | 758 | 760 | 750 | 759 | 18,000 | 3,795 |
| 2004-08-20 | 745 | 759 | 745 | 759 | 4,000 | 3,795 |
| 2004-08-19 | 746 | 750 | 741 | 741 | 12,000 | 3,705 |
| 2004-08-18 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2004-08-17 | 745 | 745 | 745 | 745 | 2,000 | 3,725 |
| 2004-08-16 | 752 | 752 | 745 | 745 | 5,000 | 3,725 |
| 2004-08-13 | 760 | 760 | 752 | 752 | 3,000 | 3,760 |
| 2004-08-12 | 756 | 760 | 756 | 760 | 4,000 | 3,800 |
| 2004-08-11 | 746 | 755 | 746 | 755 | 4,000 | 3,775 |
| 2004-08-10 | 741 | 745 | 741 | 745 | 5,000 | 3,725 |
| 2004-08-09 | 751 | 751 | 741 | 741 | 7,000 | 3,705 |
| 2004-08-06 | 760 | 760 | 750 | 750 | 6,000 | 3,750 |
| 2004-08-05 | 750 | 770 | 750 | 770 | 8,000 | 3,850 |
| 2004-08-04 | 760 | 760 | 740 | 745 | 11,000 | 3,725 |
| 2004-08-02 | 754 | 754 | 751 | 751 | 6,000 | 3,755 |
| 2004-07-30 | 749 | 754 | 749 | 754 | 7,000 | 3,770 |
| 2004-07-29 | 751 | 751 | 748 | 748 | 4,000 | 3,740 |
| 2004-07-28 | 751 | 753 | 745 | 750 | 12,000 | 3,750 |
| 2004-07-27 | 761 | 761 | 740 | 740 | 13,000 | 3,700 |
| 2004-07-26 | 762 | 762 | 760 | 761 | 4,000 | 3,805 |
| 2004-07-23 | 763 | 763 | 763 | 763 | 2,000 | 3,815 |
| 2004-07-22 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 2004-07-21 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 2004-07-20 | 778 | 780 | 778 | 778 | 3,000 | 3,890 |
| 2004-07-16 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2004-07-15 | 775 | 780 | 775 | 780 | 5,000 | 3,900 |
| 2004-07-14 | 780 | 780 | 775 | 775 | 2,000 | 3,875 |
| 2004-07-13 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2004-07-12 | 764 | 772 | 764 | 772 | 34,000 | 3,860 |
| 2004-07-09 | 773 | 780 | 764 | 764 | 4,000 | 3,820 |
| 2004-07-07 | 761 | 774 | 750 | 774 | 6,000 | 3,870 |
| 2004-07-06 | 761 | 780 | 761 | 770 | 6,000 | 3,850 |
| 2004-07-05 | 760 | 777 | 760 | 760 | 11,000 | 3,800 |
| 2004-07-02 | 760 | 760 | 750 | 752 | 11,000 | 3,760 |
| 2004-07-01 | 778 | 778 | 760 | 765 | 8,000 | 3,825 |
| 2004-06-30 | 777 | 778 | 777 | 778 | 3,000 | 3,890 |
| 2004-06-29 | 775 | 775 | 775 | 775 | 2,000 | 3,875 |
| 2004-06-28 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2004-06-25 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 2004-06-24 | 765 | 770 | 765 | 770 | 9,000 | 3,850 |
| 2004-06-23 | 765 | 765 | 760 | 760 | 9,000 | 3,800 |
| 2004-06-22 | 770 | 770 | 760 | 760 | 6,000 | 3,800 |
| 2004-06-21 | 761 | 770 | 760 | 765 | 46,000 | 3,825 |
| 2004-06-18 | 755 | 765 | 736 | 741 | 12,000 | 3,705 |
| 2004-06-17 | 700 | 741 | 700 | 735 | 16,000 | 3,675 |
| 2004-06-16 | 678 | 700 | 678 | 699 | 10,000 | 3,495 |
| 2004-06-15 | 672 | 680 | 672 | 680 | 9,000 | 3,400 |
| 2004-06-14 | 674 | 674 | 673 | 673 | 6,000 | 3,365 |
| 2004-06-11 | 684 | 684 | 676 | 678 | 31,000 | 3,390 |
| 2004-06-10 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 2004-06-09 | 676 | 704 | 676 | 690 | 10,000 | 3,450 |
| 2004-06-08 | 670 | 675 | 670 | 670 | 18,000 | 3,350 |
| 2004-06-07 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2004-06-04 | 690 | 695 | 690 | 695 | 10,000 | 3,475 |
| 2004-06-03 | 704 | 709 | 700 | 700 | 12,000 | 3,500 |
| 2004-06-02 | 700 | 700 | 692 | 700 | 16,000 | 3,500 |
| 2004-06-01 | 726 | 726 | 691 | 718 | 21,000 | 3,590 |
| 2004-05-31 | 741 | 750 | 722 | 730 | 11,000 | 3,650 |
| 2004-05-28 | 761 | 761 | 740 | 750 | 10,000 | 3,750 |
| 2004-05-27 | 780 | 780 | 741 | 741 | 14,000 | 3,705 |
| 2004-05-26 | 761 | 770 | 758 | 770 | 12,000 | 3,850 |
| 2004-05-25 | 759 | 759 | 741 | 741 | 3,000 | 3,705 |
| 2004-05-21 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2004-05-20 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2004-05-19 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2004-05-18 | 750 | 780 | 750 | 780 | 6,000 | 3,900 |
| 2004-05-17 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2004-05-13 | 880 | 880 | 870 | 870 | 6,000 | 4,350 |
| 2004-05-12 | 800 | 880 | 800 | 880 | 7,000 | 4,400 |
| 2004-05-11 | 808 | 821 | 800 | 821 | 10,000 | 4,105 |
| 2004-05-10 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 2004-05-07 | 909 | 910 | 909 | 909 | 3,000 | 4,545 |
| 2004-05-06 | 935 | 935 | 910 | 910 | 4,000 | 4,550 |
| 2004-04-30 | 945 | 945 | 920 | 939 | 10,000 | 4,695 |
| 2004-04-28 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2004-04-27 | 900 | 920 | 900 | 920 | 11,000 | 4,600 |
| 2004-04-26 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 2004-04-23 | 970 | 970 | 910 | 940 | 7,000 | 4,700 |
| 2004-04-22 | 956 | 970 | 955 | 970 | 5,000 | 4,850 |
| 2004-04-21 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 2004-04-20 | 1,000 | 1,000 | 950 | 1,000 | 5,000 | 5,000 |
| 2004-04-19 | 999 | 1,000 | 998 | 1,000 | 12,000 | 5,000 |
| 2004-04-16 | 1,070 | 1,070 | 999 | 999 | 17,000 | 4,995 |
| 2004-04-15 | 1,080 | 1,080 | 990 | 1,050 | 24,000 | 5,250 |
| 2004-04-14 | 1,060 | 1,090 | 1,030 | 1,080 | 41,000 | 5,400 |
| 2004-04-13 | 1,000 | 1,090 | 990 | 1,050 | 89,000 | 5,250 |
| 2004-04-12 | 947 | 1,050 | 947 | 1,000 | 35,000 | 5,000 |
| 2004-04-09 | 920 | 941 | 892 | 941 | 12,000 | 4,705 |
| 2004-04-08 | 895 | 946 | 890 | 920 | 45,000 | 4,600 |
| 2004-04-07 | 870 | 890 | 870 | 885 | 24,000 | 4,425 |
| 2004-04-06 | 895 | 895 | 875 | 885 | 18,000 | 4,425 |
| 2004-04-05 | 865 | 880 | 865 | 880 | 39,000 | 4,400 |
| 2004-04-02 | 840 | 855 | 840 | 855 | 14,000 | 4,275 |
| 2004-04-01 | 800 | 828 | 800 | 828 | 15,000 | 4,140 |
| 2004-03-31 | 855 | 855 | 810 | 840 | 10,000 | 4,200 |
| 2004-03-30 | 820 | 850 | 770 | 845 | 62,000 | 4,225 |
| 2004-03-29 | 855 | 880 | 850 | 850 | 15,000 | 4,250 |
| 2004-03-26 | 880 | 880 | 850 | 870 | 29,000 | 4,350 |
| 2004-03-25 | 915 | 915 | 870 | 900 | 38,000 | 4,500 |
| 2004-03-24 | 876 | 920 | 874 | 915 | 41,000 | 4,575 |
| 2004-03-23 | 850 | 879 | 832 | 876 | 26,000 | 4,380 |
| 2004-03-22 | 788 | 850 | 780 | 839 | 65,000 | 4,195 |
| 2004-03-19 | 760 | 785 | 759 | 780 | 27,000 | 3,900 |
| 2004-03-18 | 771 | 775 | 760 | 760 | 32,000 | 3,800 |
| 2004-03-17 | 769 | 775 | 745 | 765 | 38,000 | 3,825 |
| 2004-03-16 | 700 | 750 | 671 | 749 | 128,000 | 3,745 |
| 2004-03-15 | 722 | 729 | 702 | 705 | 80,000 | 3,525 |
| 2004-03-12 | 710 | 720 | 695 | 719 | 28,000 | 3,595 |
| 2004-03-11 | 676 | 720 | 676 | 720 | 97,000 | 3,600 |
| 2004-03-10 | 688 | 688 | 671 | 686 | 30,000 | 3,430 |
| 2004-03-09 | 680 | 696 | 650 | 696 | 59,000 | 3,480 |
| 2004-03-08 | 651 | 690 | 650 | 690 | 74,000 | 3,450 |
| 2004-03-05 | 620 | 649 | 611 | 645 | 97,000 | 3,225 |
| 2004-03-04 | 580 | 613 | 577 | 600 | 129,000 | 3,000 |
| 2004-03-03 | 566 | 578 | 566 | 576 | 65,000 | 2,880 |
| 2004-03-02 | 570 | 570 | 560 | 570 | 36,000 | 2,850 |
| 2004-03-01 | 561 | 570 | 561 | 565 | 75,000 | 2,825 |
| 2004-02-27 | 548 | 555 | 540 | 555 | 21,000 | 2,775 |
| 2004-02-26 | 536 | 548 | 536 | 548 | 11,000 | 2,740 |
| 2004-02-25 | 535 | 550 | 535 | 550 | 28,000 | 2,750 |
| 2004-02-24 | 541 | 541 | 535 | 535 | 4,000 | 2,675 |
| 2004-02-23 | 536 | 548 | 532 | 541 | 34,000 | 2,705 |
| 2004-02-20 | 530 | 535 | 530 | 532 | 11,000 | 2,660 |
| 2004-02-19 | 540 | 540 | 531 | 532 | 20,000 | 2,660 |
| 2004-02-18 | 550 | 560 | 520 | 530 | 48,000 | 2,650 |
| 2004-02-17 | 525 | 541 | 525 | 540 | 25,000 | 2,700 |
| 2004-02-16 | 535 | 535 | 520 | 520 | 12,000 | 2,600 |
| 2004-02-13 | 534 | 534 | 528 | 534 | 28,000 | 2,670 |
| 2004-02-12 | 524 | 550 | 523 | 540 | 53,000 | 2,700 |
| 2004-02-10 | 540 | 540 | 521 | 523 | 27,000 | 2,615 |
| 2004-02-09 | 537 | 544 | 528 | 528 | 47,000 | 2,640 |
| 2004-02-06 | 551 | 551 | 520 | 520 | 67,000 | 2,600 |
| 2004-02-05 | 479 | 479 | 476 | 476 | 6,000 | 2,380 |
| 2004-02-04 | 475 | 476 | 475 | 476 | 4,000 | 2,380 |
| 2004-02-03 | 484 | 484 | 480 | 480 | 5,000 | 2,400 |
| 2004-02-02 | 484 | 484 | 483 | 483 | 5,000 | 2,415 |
| 2004-01-30 | 483 | 483 | 482 | 482 | 4,000 | 2,410 |
| 2004-01-29 | 483 | 483 | 482 | 482 | 10,000 | 2,410 |
| 2004-01-28 | 482 | 485 | 482 | 485 | 7,000 | 2,425 |
| 2004-01-27 | 482 | 482 | 482 | 482 | 4,000 | 2,410 |
| 2004-01-26 | 485 | 487 | 484 | 486 | 9,000 | 2,430 |
| 2004-01-23 | 480 | 485 | 480 | 485 | 12,000 | 2,425 |
| 2004-01-22 | 486 | 486 | 480 | 485 | 10,000 | 2,425 |
| 2004-01-21 | 485 | 485 | 480 | 480 | 6,000 | 2,400 |
| 2004-01-20 | 489 | 489 | 486 | 486 | 5,000 | 2,430 |
| 2004-01-19 | 482 | 486 | 482 | 485 | 6,000 | 2,425 |
| 2004-01-16 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2004-01-15 | 483 | 486 | 481 | 481 | 11,000 | 2,405 |
| 2004-01-14 | 480 | 480 | 477 | 477 | 8,000 | 2,385 |
| 2004-01-13 | 480 | 480 | 478 | 480 | 8,000 | 2,400 |
| 2004-01-09 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 2004-01-08 | 475 | 480 | 475 | 479 | 28,000 | 2,395 |
| 2004-01-07 | 472 | 475 | 472 | 475 | 3,000 | 2,375 |
| 2004-01-06 | 485 | 485 | 470 | 470 | 5,000 | 2,350 |
| 2004-01-05 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
