1718 美樹工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 378 | 378 | 375 | 375 | 5,000 | 3,750 |
| 2006-12-28 | 385 | 385 | 371 | 374 | 31,000 | 3,740 |
| 2006-12-27 | 383 | 384 | 380 | 380 | 55,000 | 3,800 |
| 2006-12-26 | 382 | 388 | 376 | 388 | 20,000 | 3,880 |
| 2006-12-25 | 786 | 788 | 780 | 781 | 46,000 | 3,905 |
| 2006-12-22 | 790 | 790 | 780 | 780 | 19,000 | 3,900 |
| 2006-12-21 | 787 | 788 | 771 | 788 | 20,000 | 3,940 |
| 2006-12-20 | 778 | 783 | 773 | 783 | 10,000 | 3,915 |
| 2006-12-19 | 786 | 788 | 775 | 788 | 9,000 | 3,940 |
| 2006-12-18 | 790 | 790 | 784 | 786 | 18,000 | 3,930 |
| 2006-12-15 | 780 | 786 | 777 | 777 | 24,000 | 3,885 |
| 2006-12-14 | 767 | 780 | 767 | 780 | 26,000 | 3,900 |
| 2006-12-13 | 773 | 773 | 761 | 765 | 22,000 | 3,825 |
| 2006-12-12 | 759 | 770 | 754 | 770 | 16,000 | 3,850 |
| 2006-12-11 | 764 | 764 | 756 | 760 | 17,000 | 3,800 |
| 2006-12-08 | 760 | 765 | 760 | 760 | 32,000 | 3,800 |
| 2006-12-07 | 761 | 761 | 756 | 759 | 37,000 | 3,795 |
| 2006-12-06 | 760 | 765 | 750 | 765 | 66,000 | 3,825 |
| 2006-12-05 | 808 | 809 | 790 | 790 | 6,000 | 3,950 |
| 2006-12-04 | 775 | 790 | 770 | 788 | 20,000 | 3,940 |
| 2006-12-01 | 769 | 770 | 769 | 770 | 3,000 | 3,850 |
| 2006-11-30 | 765 | 770 | 765 | 770 | 2,000 | 3,850 |
| 2006-11-29 | 761 | 762 | 761 | 762 | 9,000 | 3,810 |
| 2006-11-28 | 760 | 761 | 760 | 761 | 5,000 | 3,805 |
| 2006-11-27 | 752 | 771 | 735 | 761 | 17,000 | 3,805 |
| 2006-11-24 | 767 | 767 | 751 | 751 | 7,000 | 3,755 |
| 2006-11-22 | 766 | 766 | 766 | 766 | 11,000 | 3,830 |
| 2006-11-21 | 779 | 800 | 763 | 785 | 33,000 | 3,925 |
| 2006-11-20 | 780 | 790 | 780 | 780 | 5,000 | 3,900 |
| 2006-11-17 | 781 | 781 | 760 | 760 | 8,000 | 3,800 |
| 2006-11-16 | 797 | 797 | 780 | 782 | 20,000 | 3,910 |
| 2006-11-15 | 817 | 817 | 817 | 817 | 1,000 | 4,085 |
| 2006-11-14 | 818 | 818 | 818 | 818 | 1,000 | 4,090 |
| 2006-11-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2006-11-09 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2006-11-08 | 805 | 805 | 800 | 800 | 13,000 | 4,000 |
| 2006-11-07 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2006-11-06 | 828 | 828 | 826 | 826 | 29,000 | 4,130 |
| 2006-11-02 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2006-11-01 | 839 | 839 | 838 | 838 | 3,000 | 4,190 |
| 2006-10-31 | 845 | 845 | 838 | 838 | 6,000 | 4,190 |
| 2006-10-30 | 846 | 849 | 845 | 845 | 3,000 | 4,225 |
| 2006-10-27 | 859 | 859 | 859 | 859 | 2,000 | 4,295 |
| 2006-10-25 | 851 | 852 | 845 | 845 | 5,000 | 4,225 |
| 2006-10-24 | 853 | 855 | 850 | 850 | 20,000 | 4,250 |
| 2006-10-23 | 849 | 860 | 849 | 860 | 3,000 | 4,300 |
| 2006-10-20 | 850 | 850 | 849 | 849 | 18,000 | 4,245 |
| 2006-10-19 | 850 | 851 | 850 | 850 | 3,000 | 4,250 |
| 2006-10-18 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 2006-10-17 | 851 | 851 | 846 | 850 | 5,000 | 4,250 |
| 2006-10-16 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 2006-10-12 | 860 | 870 | 860 | 870 | 3,000 | 4,350 |
| 2006-10-06 | 884 | 884 | 884 | 884 | 1,000 | 4,420 |
| 2006-10-02 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 2006-09-29 | 869 | 870 | 869 | 870 | 5,000 | 4,350 |
| 2006-09-27 | 860 | 860 | 860 | 860 | 5,000 | 4,300 |
| 2006-09-26 | 860 | 861 | 860 | 861 | 2,000 | 4,305 |
| 2006-09-25 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 2006-09-22 | 865 | 865 | 865 | 865 | 5,000 | 4,325 |
| 2006-09-21 | 867 | 867 | 864 | 865 | 5,000 | 4,325 |
| 2006-09-19 | 866 | 866 | 866 | 866 | 2,000 | 4,330 |
| 2006-09-15 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2006-09-14 | 863 | 863 | 863 | 863 | 1,000 | 4,315 |
| 2006-09-13 | 857 | 872 | 857 | 872 | 3,000 | 4,360 |
| 2006-09-12 | 865 | 865 | 865 | 865 | 2,000 | 4,325 |
| 2006-09-11 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2006-09-08 | 901 | 901 | 881 | 881 | 2,000 | 4,405 |
| 2006-09-07 | 885 | 889 | 885 | 886 | 3,000 | 4,430 |
| 2006-09-06 | 878 | 880 | 878 | 880 | 6,000 | 4,400 |
| 2006-09-05 | 877 | 878 | 870 | 878 | 7,000 | 4,390 |
| 2006-09-04 | 860 | 869 | 860 | 869 | 2,000 | 4,345 |
| 2006-09-01 | 870 | 870 | 870 | 870 | 15,000 | 4,350 |
| 2006-08-28 | 866 | 866 | 866 | 866 | 4,000 | 4,330 |
| 2006-08-25 | 878 | 878 | 866 | 866 | 7,000 | 4,330 |
| 2006-08-24 | 880 | 880 | 875 | 875 | 4,000 | 4,375 |
| 2006-08-23 | 890 | 890 | 864 | 864 | 17,000 | 4,320 |
| 2006-08-22 | 899 | 899 | 881 | 889 | 12,000 | 4,445 |
| 2006-08-21 | 895 | 895 | 882 | 882 | 3,000 | 4,410 |
| 2006-08-18 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 2006-08-17 | 882 | 885 | 882 | 885 | 4,000 | 4,425 |
| 2006-08-16 | 880 | 881 | 880 | 881 | 3,000 | 4,405 |
| 2006-08-15 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 2006-08-14 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2006-08-10 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2006-08-09 | 879 | 879 | 869 | 869 | 4,000 | 4,345 |
| 2006-08-08 | 860 | 880 | 860 | 880 | 5,000 | 4,400 |
| 2006-08-01 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 2006-07-31 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2006-07-26 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 2006-07-25 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 2006-07-21 | 853 | 869 | 853 | 869 | 2,000 | 4,345 |
| 2006-07-20 | 853 | 860 | 853 | 860 | 7,000 | 4,300 |
| 2006-07-19 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 2006-07-18 | 855 | 870 | 851 | 855 | 11,000 | 4,275 |
| 2006-07-14 | 873 | 873 | 873 | 873 | 1,000 | 4,365 |
| 2006-07-12 | 896 | 896 | 896 | 896 | 1,000 | 4,480 |
| 2006-07-11 | 894 | 894 | 894 | 894 | 2,000 | 4,470 |
| 2006-07-07 | 899 | 900 | 897 | 897 | 3,000 | 4,485 |
| 2006-07-06 | 904 | 904 | 904 | 904 | 1,000 | 4,520 |
| 2006-06-30 | 906 | 906 | 904 | 904 | 6,000 | 4,520 |
| 2006-06-29 | 901 | 901 | 901 | 901 | 3,000 | 4,505 |
| 2006-06-28 | 901 | 901 | 901 | 901 | 5,000 | 4,505 |
| 2006-06-27 | 907 | 907 | 900 | 900 | 3,000 | 4,500 |
| 2006-06-26 | 930 | 931 | 925 | 925 | 7,000 | 4,625 |
| 2006-06-23 | 932 | 932 | 932 | 932 | 1,000 | 4,660 |
| 2006-06-22 | 928 | 932 | 928 | 932 | 2,000 | 4,660 |
| 2006-06-21 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
| 2006-06-20 | 928 | 928 | 925 | 926 | 4,000 | 4,630 |
| 2006-06-19 | 921 | 924 | 921 | 924 | 18,000 | 4,620 |
| 2006-06-16 | 911 | 920 | 910 | 910 | 8,000 | 4,550 |
| 2006-06-15 | 881 | 900 | 881 | 900 | 4,000 | 4,500 |
| 2006-06-14 | 872 | 872 | 872 | 872 | 2,000 | 4,360 |
| 2006-06-13 | 879 | 879 | 872 | 872 | 6,000 | 4,360 |
| 2006-06-12 | 898 | 899 | 898 | 899 | 5,000 | 4,495 |
| 2006-06-09 | 835 | 890 | 835 | 873 | 20,000 | 4,365 |
| 2006-06-08 | 874 | 874 | 850 | 870 | 9,000 | 4,350 |
| 2006-06-07 | 860 | 884 | 860 | 884 | 4,000 | 4,420 |
| 2006-06-06 | 909 | 909 | 860 | 860 | 7,000 | 4,300 |
| 2006-06-02 | 912 | 912 | 902 | 912 | 7,000 | 4,560 |
| 2006-06-01 | 913 | 930 | 913 | 930 | 4,000 | 4,650 |
| 2006-05-31 | 941 | 941 | 913 | 913 | 6,000 | 4,565 |
| 2006-05-30 | 934 | 942 | 932 | 942 | 4,000 | 4,710 |
| 2006-05-29 | 944 | 954 | 944 | 954 | 2,000 | 4,770 |
| 2006-05-25 | 950 | 965 | 938 | 965 | 8,000 | 4,825 |
| 2006-05-24 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 2006-05-23 | 974 | 974 | 973 | 973 | 2,000 | 4,865 |
| 2006-05-22 | 980 | 981 | 980 | 981 | 2,000 | 4,905 |
| 2006-05-19 | 982 | 982 | 980 | 980 | 2,000 | 4,900 |
| 2006-05-18 | 984 | 985 | 951 | 985 | 7,000 | 4,925 |
| 2006-05-17 | 975 | 984 | 970 | 984 | 8,000 | 4,920 |
| 2006-05-16 | 990 | 990 | 985 | 988 | 6,000 | 4,940 |
| 2006-05-15 | 978 | 995 | 959 | 995 | 10,000 | 4,975 |
| 2006-05-12 | 960 | 978 | 958 | 978 | 5,000 | 4,890 |
| 2006-05-11 | 989 | 989 | 979 | 979 | 9,000 | 4,895 |
| 2006-05-10 | 991 | 991 | 991 | 991 | 1,000 | 4,955 |
| 2006-05-09 | 993 | 993 | 993 | 993 | 5,000 | 4,965 |
| 2006-05-08 | 979 | 993 | 979 | 993 | 14,000 | 4,965 |
| 2006-05-02 | 962 | 979 | 961 | 979 | 3,000 | 4,895 |
| 2006-05-01 | 964 | 969 | 962 | 962 | 9,000 | 4,810 |
| 2006-04-28 | 966 | 966 | 966 | 966 | 1,000 | 4,830 |
| 2006-04-27 | 970 | 970 | 961 | 970 | 11,000 | 4,850 |
| 2006-04-26 | 981 | 981 | 968 | 968 | 7,000 | 4,840 |
| 2006-04-25 | 973 | 973 | 971 | 971 | 2,000 | 4,855 |
| 2006-04-24 | 966 | 989 | 966 | 987 | 9,000 | 4,935 |
| 2006-04-21 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 2006-04-20 | 985 | 1,000 | 985 | 1,000 | 6,000 | 5,000 |
| 2006-04-19 | 1,001 | 1,001 | 995 | 995 | 10,000 | 4,975 |
| 2006-04-18 | 962 | 970 | 951 | 970 | 8,000 | 4,850 |
| 2006-04-17 | 1,004 | 1,004 | 940 | 969 | 18,000 | 4,845 |
| 2006-04-14 | 1,020 | 1,020 | 1,004 | 1,004 | 9,000 | 5,020 |
| 2006-04-13 | 1,009 | 1,022 | 1,002 | 1,020 | 11,000 | 5,100 |
| 2006-04-12 | 1,003 | 1,005 | 1,003 | 1,005 | 4,000 | 5,025 |
| 2006-04-11 | 1,001 | 1,019 | 1,001 | 1,006 | 7,000 | 5,030 |
| 2006-04-10 | 1,025 | 1,025 | 1,017 | 1,017 | 3,000 | 5,085 |
| 2006-04-07 | 1,017 | 1,027 | 1,017 | 1,026 | 14,000 | 5,130 |
| 2006-04-06 | 1,004 | 1,019 | 1,000 | 1,019 | 14,000 | 5,095 |
| 2006-04-05 | 1,010 | 1,011 | 986 | 1,005 | 22,000 | 5,025 |
| 2006-04-04 | 1,009 | 1,022 | 1,009 | 1,010 | 16,000 | 5,050 |
| 2006-04-03 | 1,030 | 1,030 | 1,015 | 1,019 | 26,000 | 5,095 |
| 2006-03-31 | 1,043 | 1,043 | 1,030 | 1,030 | 17,000 | 5,150 |
| 2006-03-30 | 1,011 | 1,032 | 1,008 | 1,031 | 23,000 | 5,155 |
| 2006-03-29 | 1,010 | 1,010 | 1,002 | 1,010 | 11,000 | 5,050 |
| 2006-03-28 | 1,015 | 1,015 | 1,008 | 1,010 | 19,000 | 5,050 |
| 2006-03-27 | 996 | 1,010 | 992 | 1,010 | 30,000 | 5,050 |
| 2006-03-24 | 1,005 | 1,005 | 986 | 990 | 11,000 | 4,950 |
| 2006-03-23 | 990 | 1,000 | 985 | 995 | 12,000 | 4,975 |
| 2006-03-22 | 958 | 980 | 958 | 975 | 8,000 | 4,875 |
| 2006-03-20 | 954 | 956 | 948 | 956 | 8,000 | 4,780 |
| 2006-03-17 | 944 | 944 | 944 | 944 | 2,000 | 4,720 |
| 2006-03-16 | 940 | 942 | 933 | 942 | 17,000 | 4,710 |
| 2006-03-15 | 920 | 940 | 917 | 940 | 29,000 | 4,700 |
| 2006-03-14 | 925 | 927 | 920 | 920 | 3,000 | 4,600 |
| 2006-03-13 | 916 | 928 | 916 | 928 | 4,000 | 4,640 |
| 2006-03-10 | 911 | 929 | 909 | 919 | 15,000 | 4,595 |
| 2006-03-09 | 925 | 929 | 925 | 929 | 7,000 | 4,645 |
| 2006-03-06 | 911 | 927 | 910 | 927 | 7,000 | 4,635 |
| 2006-03-03 | 903 | 923 | 903 | 923 | 6,000 | 4,615 |
| 2006-03-02 | 919 | 928 | 898 | 927 | 10,000 | 4,635 |
| 2006-03-01 | 920 | 920 | 910 | 910 | 6,000 | 4,550 |
| 2006-02-28 | 930 | 930 | 920 | 928 | 5,000 | 4,640 |
| 2006-02-27 | 921 | 931 | 921 | 930 | 13,000 | 4,650 |
| 2006-02-24 | 929 | 929 | 915 | 915 | 6,000 | 4,575 |
| 2006-02-23 | 921 | 931 | 920 | 929 | 9,000 | 4,645 |
| 2006-02-22 | 890 | 912 | 890 | 912 | 11,000 | 4,560 |
| 2006-02-21 | 832 | 875 | 832 | 875 | 16,000 | 4,375 |
| 2006-02-20 | 906 | 906 | 840 | 852 | 30,000 | 4,260 |
| 2006-02-17 | 919 | 925 | 906 | 908 | 17,000 | 4,540 |
| 2006-02-16 | 955 | 955 | 926 | 926 | 14,000 | 4,630 |
| 2006-02-15 | 960 | 965 | 960 | 961 | 16,000 | 4,805 |
| 2006-02-14 | 971 | 971 | 962 | 965 | 6,000 | 4,825 |
| 2006-02-13 | 991 | 1,000 | 972 | 973 | 28,000 | 4,865 |
| 2006-02-10 | 1,002 | 1,002 | 988 | 988 | 11,000 | 4,940 |
| 2006-02-09 | 1,020 | 1,020 | 1,005 | 1,015 | 7,000 | 5,075 |
| 2006-02-08 | 1,026 | 1,030 | 1,020 | 1,020 | 14,000 | 5,100 |
| 2006-02-07 | 1,055 | 1,064 | 1,040 | 1,040 | 18,000 | 5,200 |
| 2006-02-06 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 5,200 |
| 2006-02-03 | 1,045 | 1,066 | 1,045 | 1,065 | 22,000 | 5,325 |
| 2006-02-02 | 1,040 | 1,045 | 1,040 | 1,045 | 6,000 | 5,225 |
| 2006-02-01 | 1,032 | 1,050 | 1,032 | 1,040 | 24,000 | 5,200 |
| 2006-01-31 | 1,038 | 1,049 | 1,021 | 1,044 | 35,000 | 5,220 |
| 2006-01-30 | 997 | 1,020 | 997 | 1,010 | 59,000 | 5,050 |
| 2006-01-27 | 981 | 983 | 979 | 980 | 16,000 | 4,900 |
| 2006-01-26 | 978 | 985 | 978 | 980 | 15,000 | 4,900 |
| 2006-01-25 | 982 | 984 | 977 | 977 | 24,000 | 4,885 |
| 2006-01-24 | 951 | 980 | 951 | 980 | 27,000 | 4,900 |
| 2006-01-23 | 959 | 961 | 950 | 950 | 23,000 | 4,750 |
| 2006-01-20 | 988 | 989 | 950 | 951 | 36,000 | 4,755 |
| 2006-01-19 | 929 | 988 | 929 | 968 | 31,000 | 4,840 |
| 2006-01-18 | 999 | 999 | 906 | 959 | 80,000 | 4,795 |
| 2006-01-17 | 1,014 | 1,016 | 1,000 | 1,000 | 38,000 | 5,000 |
| 2006-01-16 | 985 | 1,014 | 979 | 1,014 | 62,000 | 5,070 |
| 2006-01-13 | 990 | 990 | 975 | 975 | 27,000 | 4,875 |
| 2006-01-12 | 982 | 997 | 977 | 981 | 20,000 | 4,905 |
| 2006-01-11 | 985 | 985 | 962 | 969 | 14,000 | 4,845 |
| 2006-01-10 | 960 | 975 | 960 | 975 | 32,000 | 4,875 |
| 2006-01-06 | 954 | 960 | 954 | 955 | 12,000 | 4,775 |
| 2006-01-05 | 960 | 960 | 947 | 951 | 19,000 | 4,755 |
| 2006-01-04 | 951 | 955 | 951 | 955 | 2,000 | 4,775 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
