1718 美樹工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 960 | 965 | 952 | 960 | 12,000 | 4,800 |
| 2005-12-29 | 959 | 960 | 943 | 960 | 10,000 | 4,800 |
| 2005-12-28 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 2005-12-27 | 964 | 964 | 948 | 950 | 19,000 | 4,750 |
| 2005-12-26 | 939 | 970 | 938 | 951 | 41,000 | 4,755 |
| 2005-12-22 | 951 | 951 | 925 | 935 | 47,000 | 4,675 |
| 2005-12-21 | 930 | 950 | 930 | 945 | 49,000 | 4,725 |
| 2005-12-20 | 914 | 920 | 912 | 920 | 20,000 | 4,600 |
| 2005-12-19 | 905 | 920 | 905 | 910 | 20,000 | 4,550 |
| 2005-12-16 | 899 | 911 | 898 | 900 | 44,000 | 4,500 |
| 2005-12-15 | 900 | 900 | 888 | 898 | 23,000 | 4,490 |
| 2005-12-14 | 889 | 895 | 889 | 895 | 10,000 | 4,475 |
| 2005-12-13 | 886 | 893 | 886 | 888 | 13,000 | 4,440 |
| 2005-12-12 | 898 | 898 | 888 | 896 | 7,000 | 4,480 |
| 2005-12-09 | 899 | 899 | 872 | 891 | 12,000 | 4,455 |
| 2005-12-08 | 871 | 890 | 870 | 890 | 12,000 | 4,450 |
| 2005-12-07 | 887 | 887 | 870 | 878 | 8,000 | 4,390 |
| 2005-12-06 | 864 | 904 | 863 | 888 | 26,000 | 4,440 |
| 2005-12-05 | 845 | 860 | 845 | 860 | 9,000 | 4,300 |
| 2005-12-02 | 840 | 847 | 835 | 845 | 40,000 | 4,225 |
| 2005-12-01 | 840 | 840 | 831 | 837 | 10,000 | 4,185 |
| 2005-11-30 | 838 | 839 | 837 | 839 | 8,000 | 4,195 |
| 2005-11-29 | 837 | 837 | 827 | 837 | 7,000 | 4,185 |
| 2005-11-28 | 825 | 839 | 825 | 839 | 6,000 | 4,195 |
| 2005-11-25 | 829 | 829 | 821 | 821 | 11,000 | 4,105 |
| 2005-11-24 | 858 | 858 | 830 | 830 | 13,000 | 4,150 |
| 2005-11-22 | 869 | 869 | 840 | 860 | 15,000 | 4,300 |
| 2005-11-21 | 860 | 870 | 860 | 860 | 11,000 | 4,300 |
| 2005-11-18 | 821 | 850 | 821 | 849 | 43,000 | 4,245 |
| 2005-11-17 | 815 | 820 | 815 | 820 | 18,000 | 4,100 |
| 2005-11-16 | 809 | 810 | 808 | 810 | 18,000 | 4,050 |
| 2005-11-15 | 808 | 812 | 801 | 807 | 19,000 | 4,035 |
| 2005-11-14 | 801 | 807 | 791 | 806 | 65,000 | 4,030 |
| 2005-11-11 | 800 | 806 | 792 | 806 | 22,000 | 4,030 |
| 2005-11-10 | 795 | 810 | 793 | 799 | 39,000 | 3,995 |
| 2005-11-09 | 791 | 798 | 791 | 795 | 38,000 | 3,975 |
| 2005-11-08 | 785 | 790 | 782 | 790 | 43,000 | 3,950 |
| 2005-11-07 | 791 | 793 | 786 | 786 | 25,000 | 3,930 |
| 2005-11-04 | 792 | 797 | 789 | 790 | 34,000 | 3,950 |
| 2005-11-02 | 799 | 799 | 790 | 790 | 19,000 | 3,950 |
| 2005-11-01 | 792 | 799 | 792 | 799 | 5,000 | 3,995 |
| 2005-10-31 | 795 | 800 | 790 | 800 | 11,000 | 4,000 |
| 2005-10-28 | 795 | 795 | 790 | 790 | 9,000 | 3,950 |
| 2005-10-27 | 794 | 799 | 794 | 795 | 11,000 | 3,975 |
| 2005-10-26 | 789 | 794 | 786 | 790 | 8,000 | 3,950 |
| 2005-10-25 | 772 | 795 | 771 | 790 | 10,000 | 3,950 |
| 2005-10-24 | 778 | 779 | 765 | 779 | 11,000 | 3,895 |
| 2005-10-21 | 780 | 780 | 761 | 763 | 68,000 | 3,815 |
| 2005-10-20 | 792 | 792 | 792 | 792 | 2,000 | 3,960 |
| 2005-10-19 | 784 | 784 | 770 | 770 | 24,000 | 3,850 |
| 2005-10-18 | 812 | 812 | 791 | 791 | 22,000 | 3,955 |
| 2005-10-17 | 799 | 812 | 798 | 812 | 38,000 | 4,060 |
| 2005-10-14 | 793 | 798 | 790 | 798 | 29,000 | 3,990 |
| 2005-10-13 | 790 | 798 | 785 | 790 | 14,000 | 3,950 |
| 2005-10-12 | 782 | 799 | 776 | 797 | 30,000 | 3,985 |
| 2005-10-11 | 778 | 787 | 778 | 786 | 10,000 | 3,930 |
| 2005-10-07 | 754 | 769 | 754 | 768 | 13,000 | 3,840 |
| 2005-10-06 | 760 | 760 | 755 | 755 | 15,000 | 3,775 |
| 2005-10-05 | 788 | 788 | 778 | 778 | 7,000 | 3,890 |
| 2005-10-04 | 787 | 791 | 780 | 780 | 22,000 | 3,900 |
| 2005-10-03 | 781 | 800 | 775 | 797 | 57,000 | 3,985 |
| 2005-09-30 | 742 | 760 | 740 | 760 | 47,000 | 3,800 |
| 2005-09-29 | 741 | 750 | 738 | 739 | 139,000 | 3,695 |
| 2005-09-28 | 740 | 740 | 738 | 738 | 6,000 | 3,690 |
| 2005-09-27 | 740 | 740 | 735 | 735 | 35,000 | 3,675 |
| 2005-09-26 | 740 | 740 | 739 | 740 | 55,000 | 3,700 |
| 2005-09-22 | 740 | 742 | 739 | 742 | 25,000 | 3,710 |
| 2005-09-21 | 740 | 740 | 739 | 739 | 32,000 | 3,695 |
| 2005-09-20 | 740 | 742 | 740 | 740 | 92,000 | 3,700 |
| 2005-09-16 | 739 | 740 | 738 | 740 | 17,000 | 3,700 |
| 2005-09-15 | 740 | 740 | 738 | 739 | 13,000 | 3,695 |
| 2005-09-14 | 740 | 740 | 736 | 740 | 6,000 | 3,700 |
| 2005-09-13 | 740 | 740 | 737 | 737 | 15,000 | 3,685 |
| 2005-09-12 | 739 | 742 | 739 | 742 | 20,000 | 3,710 |
| 2005-09-09 | 736 | 736 | 735 | 736 | 3,000 | 3,680 |
| 2005-09-08 | 740 | 740 | 735 | 735 | 7,000 | 3,675 |
| 2005-09-07 | 736 | 736 | 735 | 736 | 4,000 | 3,680 |
| 2005-09-06 | 740 | 740 | 736 | 736 | 13,000 | 3,680 |
| 2005-09-05 | 740 | 741 | 735 | 740 | 23,000 | 3,700 |
| 2005-09-02 | 735 | 740 | 735 | 740 | 7,000 | 3,700 |
| 2005-09-01 | 733 | 738 | 732 | 738 | 6,000 | 3,690 |
| 2005-08-31 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 2005-08-30 | 740 | 741 | 733 | 733 | 11,000 | 3,665 |
| 2005-08-29 | 740 | 740 | 740 | 740 | 14,000 | 3,700 |
| 2005-08-26 | 731 | 740 | 730 | 740 | 6,000 | 3,700 |
| 2005-08-25 | 740 | 740 | 739 | 739 | 5,000 | 3,695 |
| 2005-08-24 | 739 | 740 | 738 | 740 | 13,000 | 3,700 |
| 2005-08-23 | 740 | 742 | 738 | 740 | 31,000 | 3,700 |
| 2005-08-22 | 731 | 740 | 731 | 740 | 32,000 | 3,700 |
| 2005-08-19 | 723 | 730 | 723 | 730 | 8,000 | 3,650 |
| 2005-08-18 | 725 | 725 | 724 | 724 | 5,000 | 3,620 |
| 2005-08-17 | 724 | 724 | 724 | 724 | 1,000 | 3,620 |
| 2005-08-16 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2005-08-15 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 2005-08-12 | 726 | 730 | 726 | 730 | 9,000 | 3,650 |
| 2005-08-11 | 726 | 726 | 726 | 726 | 5,000 | 3,630 |
| 2005-08-10 | 715 | 729 | 715 | 729 | 7,000 | 3,645 |
| 2005-08-09 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-08-08 | 700 | 710 | 700 | 710 | 20,000 | 3,550 |
| 2005-08-05 | 720 | 729 | 719 | 729 | 3,000 | 3,645 |
| 2005-08-03 | 733 | 733 | 730 | 730 | 4,000 | 3,650 |
| 2005-08-02 | 736 | 736 | 734 | 734 | 18,000 | 3,670 |
| 2005-08-01 | 738 | 740 | 736 | 736 | 29,000 | 3,680 |
| 2005-07-29 | 739 | 739 | 733 | 733 | 10,000 | 3,665 |
| 2005-07-28 | 740 | 740 | 736 | 736 | 6,000 | 3,680 |
| 2005-07-27 | 740 | 740 | 738 | 738 | 5,000 | 3,690 |
| 2005-07-26 | 740 | 740 | 740 | 740 | 18,000 | 3,700 |
| 2005-07-25 | 739 | 740 | 739 | 740 | 6,000 | 3,700 |
| 2005-07-22 | 740 | 740 | 740 | 740 | 4,000 | 3,700 |
| 2005-07-21 | 740 | 742 | 740 | 742 | 12,000 | 3,710 |
| 2005-07-20 | 740 | 742 | 738 | 742 | 15,000 | 3,710 |
| 2005-07-19 | 730 | 740 | 730 | 735 | 17,000 | 3,675 |
| 2005-07-15 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2005-07-14 | 728 | 728 | 728 | 728 | 3,000 | 3,640 |
| 2005-07-13 | 728 | 728 | 728 | 728 | 2,000 | 3,640 |
| 2005-07-12 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2005-07-11 | 731 | 733 | 728 | 728 | 10,000 | 3,640 |
| 2005-07-08 | 721 | 725 | 721 | 725 | 3,000 | 3,625 |
| 2005-07-07 | 721 | 721 | 721 | 721 | 3,000 | 3,605 |
| 2005-07-06 | 720 | 721 | 720 | 721 | 3,000 | 3,605 |
| 2005-07-05 | 731 | 731 | 719 | 719 | 2,000 | 3,595 |
| 2005-07-04 | 738 | 738 | 730 | 738 | 10,000 | 3,690 |
| 2005-07-01 | 733 | 733 | 733 | 733 | 1,000 | 3,665 |
| 2005-06-30 | 735 | 735 | 728 | 728 | 2,000 | 3,640 |
| 2005-06-29 | 730 | 730 | 726 | 726 | 4,000 | 3,630 |
| 2005-06-28 | 739 | 739 | 730 | 730 | 9,000 | 3,650 |
| 2005-06-27 | 736 | 742 | 734 | 742 | 16,000 | 3,710 |
| 2005-06-24 | 734 | 740 | 734 | 739 | 17,000 | 3,695 |
| 2005-06-23 | 738 | 739 | 735 | 735 | 10,000 | 3,675 |
| 2005-06-22 | 740 | 740 | 739 | 739 | 2,000 | 3,695 |
| 2005-06-21 | 741 | 741 | 735 | 735 | 14,000 | 3,675 |
| 2005-06-20 | 727 | 745 | 727 | 740 | 13,000 | 3,700 |
| 2005-06-17 | 734 | 734 | 724 | 724 | 3,000 | 3,620 |
| 2005-06-16 | 725 | 730 | 716 | 730 | 9,000 | 3,650 |
| 2005-06-15 | 725 | 725 | 718 | 720 | 4,000 | 3,600 |
| 2005-06-14 | 719 | 719 | 716 | 716 | 2,000 | 3,580 |
| 2005-06-13 | 720 | 720 | 719 | 719 | 3,000 | 3,595 |
| 2005-06-10 | 720 | 720 | 719 | 719 | 3,000 | 3,595 |
| 2005-06-09 | 725 | 730 | 725 | 730 | 8,000 | 3,650 |
| 2005-06-08 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 2005-06-07 | 724 | 724 | 720 | 720 | 5,000 | 3,600 |
| 2005-06-06 | 715 | 719 | 715 | 719 | 7,000 | 3,595 |
| 2005-06-03 | 714 | 714 | 714 | 714 | 1,000 | 3,570 |
| 2005-06-02 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2005-06-01 | 699 | 710 | 699 | 710 | 8,000 | 3,550 |
| 2005-05-31 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-05-30 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-05-27 | 693 | 700 | 692 | 692 | 6,000 | 3,460 |
| 2005-05-26 | 693 | 693 | 681 | 690 | 12,000 | 3,450 |
| 2005-05-25 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2005-05-24 | 690 | 700 | 681 | 700 | 11,000 | 3,500 |
| 2005-05-23 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 2005-05-20 | 700 | 700 | 677 | 700 | 8,000 | 3,500 |
| 2005-05-19 | 718 | 718 | 698 | 700 | 8,000 | 3,500 |
| 2005-05-18 | 671 | 691 | 670 | 691 | 12,000 | 3,455 |
| 2005-05-17 | 703 | 703 | 691 | 691 | 10,000 | 3,455 |
| 2005-05-16 | 695 | 698 | 691 | 691 | 14,000 | 3,455 |
| 2005-05-13 | 705 | 705 | 695 | 695 | 10,000 | 3,475 |
| 2005-05-12 | 737 | 737 | 720 | 720 | 8,000 | 3,600 |
| 2005-05-11 | 740 | 740 | 714 | 740 | 13,000 | 3,700 |
| 2005-05-10 | 760 | 760 | 741 | 750 | 29,000 | 3,750 |
| 2005-05-09 | 793 | 793 | 793 | 793 | 5,000 | 3,965 |
| 2005-05-06 | 781 | 789 | 780 | 788 | 15,000 | 3,940 |
| 2005-05-02 | 778 | 779 | 773 | 779 | 9,000 | 3,895 |
| 2005-04-28 | 770 | 780 | 770 | 778 | 6,000 | 3,890 |
| 2005-04-27 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 2005-04-26 | 775 | 775 | 772 | 772 | 12,000 | 3,860 |
| 2005-04-25 | 761 | 770 | 761 | 770 | 3,000 | 3,850 |
| 2005-04-22 | 760 | 761 | 760 | 761 | 6,000 | 3,805 |
| 2005-04-21 | 750 | 750 | 740 | 742 | 9,000 | 3,710 |
| 2005-04-20 | 746 | 760 | 746 | 760 | 7,000 | 3,800 |
| 2005-04-19 | 749 | 749 | 740 | 740 | 3,000 | 3,700 |
| 2005-04-18 | 759 | 759 | 750 | 750 | 4,000 | 3,750 |
| 2005-04-15 | 762 | 763 | 760 | 760 | 5,000 | 3,800 |
| 2005-04-14 | 770 | 770 | 763 | 763 | 4,000 | 3,815 |
| 2005-04-13 | 785 | 785 | 780 | 780 | 7,000 | 3,900 |
| 2005-04-11 | 799 | 799 | 785 | 785 | 6,000 | 3,925 |
| 2005-04-08 | 782 | 800 | 782 | 800 | 5,000 | 4,000 |
| 2005-04-07 | 790 | 799 | 782 | 799 | 10,000 | 3,995 |
| 2005-04-06 | 776 | 780 | 776 | 779 | 4,000 | 3,895 |
| 2005-04-05 | 798 | 798 | 786 | 786 | 3,000 | 3,930 |
| 2005-04-04 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2005-04-01 | 799 | 799 | 775 | 799 | 25,000 | 3,995 |
| 2005-03-31 | 781 | 790 | 781 | 790 | 13,000 | 3,950 |
| 2005-03-30 | 770 | 785 | 770 | 780 | 11,000 | 3,900 |
| 2005-03-29 | 763 | 770 | 763 | 770 | 9,000 | 3,850 |
| 2005-03-28 | 775 | 775 | 755 | 770 | 20,000 | 3,850 |
| 2005-03-25 | 783 | 783 | 780 | 780 | 6,000 | 3,900 |
| 2005-03-24 | 781 | 800 | 781 | 790 | 7,000 | 3,950 |
| 2005-03-23 | 810 | 810 | 780 | 800 | 25,000 | 4,000 |
| 2005-03-22 | 822 | 823 | 801 | 810 | 20,000 | 4,050 |
| 2005-03-18 | 799 | 820 | 785 | 820 | 30,000 | 4,100 |
| 2005-03-17 | 805 | 805 | 790 | 803 | 18,000 | 4,015 |
| 2005-03-16 | 761 | 810 | 761 | 800 | 58,000 | 4,000 |
| 2005-03-15 | 776 | 776 | 760 | 770 | 17,000 | 3,850 |
| 2005-03-14 | 741 | 796 | 741 | 778 | 57,000 | 3,890 |
| 2005-03-11 | 734 | 741 | 732 | 741 | 13,000 | 3,705 |
| 2005-03-10 | 742 | 742 | 737 | 737 | 7,000 | 3,685 |
| 2005-03-09 | 739 | 740 | 737 | 740 | 8,000 | 3,700 |
| 2005-03-08 | 732 | 741 | 732 | 741 | 12,000 | 3,705 |
| 2005-03-07 | 739 | 739 | 730 | 730 | 17,000 | 3,650 |
| 2005-03-04 | 726 | 732 | 726 | 732 | 15,000 | 3,660 |
| 2005-03-03 | 730 | 730 | 725 | 725 | 7,000 | 3,625 |
| 2005-03-02 | 732 | 732 | 723 | 723 | 7,000 | 3,615 |
| 2005-03-01 | 730 | 730 | 720 | 730 | 28,000 | 3,650 |
| 2005-02-28 | 720 | 729 | 720 | 729 | 23,000 | 3,645 |
| 2005-02-25 | 717 | 720 | 710 | 720 | 30,000 | 3,600 |
| 2005-02-24 | 711 | 715 | 704 | 715 | 15,000 | 3,575 |
| 2005-02-23 | 703 | 711 | 700 | 702 | 19,000 | 3,510 |
| 2005-02-22 | 709 | 710 | 696 | 696 | 31,000 | 3,480 |
| 2005-02-21 | 706 | 720 | 704 | 704 | 54,000 | 3,520 |
| 2005-02-18 | 700 | 700 | 687 | 700 | 29,000 | 3,500 |
| 2005-02-17 | 711 | 711 | 700 | 700 | 30,000 | 3,500 |
| 2005-02-16 | 720 | 720 | 712 | 712 | 16,000 | 3,560 |
| 2005-02-15 | 721 | 721 | 714 | 717 | 26,000 | 3,585 |
| 2005-02-14 | 730 | 739 | 715 | 720 | 30,000 | 3,600 |
| 2005-02-10 | 703 | 715 | 700 | 710 | 46,000 | 3,550 |
| 2005-02-09 | 685 | 700 | 685 | 695 | 35,000 | 3,475 |
| 2005-02-08 | 680 | 685 | 677 | 685 | 20,000 | 3,425 |
| 2005-02-07 | 671 | 673 | 670 | 673 | 9,000 | 3,365 |
| 2005-02-04 | 668 | 675 | 665 | 667 | 39,000 | 3,335 |
| 2005-02-03 | 670 | 670 | 663 | 664 | 15,000 | 3,320 |
| 2005-02-02 | 665 | 670 | 664 | 666 | 16,000 | 3,330 |
| 2005-02-01 | 662 | 670 | 662 | 662 | 34,000 | 3,310 |
| 2005-01-31 | 653 | 661 | 653 | 661 | 25,000 | 3,305 |
| 2005-01-28 | 655 | 655 | 653 | 653 | 6,000 | 3,265 |
| 2005-01-27 | 655 | 655 | 652 | 652 | 10,000 | 3,260 |
| 2005-01-26 | 652 | 655 | 652 | 655 | 3,000 | 3,275 |
| 2005-01-25 | 660 | 660 | 651 | 651 | 13,000 | 3,255 |
| 2005-01-24 | 653 | 670 | 650 | 670 | 23,000 | 3,350 |
| 2005-01-21 | 650 | 654 | 647 | 650 | 16,000 | 3,250 |
| 2005-01-20 | 656 | 656 | 650 | 650 | 9,000 | 3,250 |
| 2005-01-19 | 651 | 657 | 650 | 657 | 9,000 | 3,285 |
| 2005-01-18 | 655 | 656 | 651 | 651 | 15,000 | 3,255 |
| 2005-01-17 | 641 | 650 | 635 | 650 | 28,000 | 3,250 |
| 2005-01-14 | 646 | 646 | 640 | 640 | 6,000 | 3,200 |
| 2005-01-13 | 650 | 650 | 645 | 646 | 8,000 | 3,230 |
| 2005-01-12 | 650 | 650 | 641 | 649 | 21,000 | 3,245 |
| 2005-01-11 | 647 | 648 | 642 | 648 | 12,000 | 3,240 |
| 2005-01-07 | 633 | 638 | 631 | 638 | 8,000 | 3,190 |
| 2005-01-06 | 644 | 644 | 625 | 630 | 13,000 | 3,150 |
| 2005-01-05 | 634 | 647 | 633 | 644 | 11,000 | 3,220 |
| 2005-01-04 | 639 | 647 | 633 | 647 | 5,000 | 3,235 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
