1718 美樹工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282502522502522,0002,520
2007-12-2725425424824813,0002,480
2007-12-262562562542545,0002,540
2007-12-2525625725625614,0002,560
2007-12-2126126125926125,0002,610
2007-12-2026026225926023,0002,600
2007-12-1926126326026238,0002,620
2007-12-1825726225726213,0002,620
2007-12-1726426426226318,0002,630
2007-12-1427027026026626,0002,660
2007-12-1326427126427116,0002,710
2007-12-122632642622647,0002,640
2007-12-112642642632646,0002,640
2007-12-1026926926126521,0002,650
2007-12-072602652602653,0002,650
2007-12-062562572562577,0002,570
2007-12-052562562562568,0002,560
2007-12-042522542512519,0002,510
2007-12-0324424924424916,0002,490
2007-11-3026426924024853,0002,480
2007-11-292482592462598,0002,590
2007-11-282452452452454,0002,450
2007-11-272402422402423,0002,420
2007-11-262442452402407,0002,400
2007-11-2223824023824011,0002,400
2007-11-2125025024124212,0002,420
2007-11-202482482412469,0002,460
2007-11-192592592512515,0002,510
2007-11-1626026025425411,0002,540
2007-11-152662662612614,0002,610
2007-11-142602642602645,0002,640
2007-11-132542572542574,0002,570
2007-11-122572572512527,0002,520
2007-11-092552552522526,0002,520
2007-11-0825625625525512,0002,550
2007-11-0726126125525625,0002,560
2007-11-0626026126026111,0002,610
2007-11-0526426526126119,0002,610
2007-11-0226826826326416,0002,640
2007-11-012692692692693,0002,690
2007-10-312662672662677,0002,670
2007-10-292632692632694,0002,690
2007-10-2626626626226211,0002,620
2007-10-252662662662669,0002,660
2007-10-2426926926626720,0002,670
2007-10-2328028026626618,0002,660
2007-10-2226926926726910,0002,690
2007-10-1928128126926929,0002,690
2007-10-182852852812824,0002,820
2007-10-172922922902906,0002,900
2007-10-162952952952953,0002,950
2007-10-152972972972972,0002,970
2007-10-122952952952951,0002,950
2007-10-1128929728429717,0002,970
2007-10-102892892892893,0002,890
2007-10-092892892872873,0002,870
2007-10-052862862862861,0002,860
2007-10-042882882852852,0002,850
2007-10-032882902872905,0002,900
2007-10-022852862852867,0002,860
2007-10-012802842802842,0002,840
2007-09-282852852722759,0002,750
2007-09-272732732732732,0002,730
2007-09-262722722712718,0002,710
2007-09-252752752702706,0002,700
2007-09-212772772772773,0002,770
2007-09-202762762762762,0002,760
2007-09-1927628127628110,0002,810
2007-09-182802802802803,0002,800
2007-09-1428928928228211,0002,820
2007-09-132892902892902,0002,900
2007-09-122902902902902,0002,900
2007-09-1128929328829378,0002,930
2007-09-1029029228828919,0002,890
2007-09-072932932922923,0002,920
2007-09-062942952942956,0002,950
2007-09-052952952952952,0002,950
2007-09-042972982972982,0002,980
2007-09-032963002963002,0003,000
2007-08-3130130230130136,0003,010
2007-08-303023023023025,0003,020
2007-08-2929829829029014,0002,900
2007-08-2829930029930017,0003,000
2007-08-2729829929229823,0002,980
2007-08-2428930028930019,0003,000
2007-08-2328729428629416,0002,940
2007-08-2228829228529223,0002,920
2007-08-2127728527728515,0002,850
2007-08-2026927826627817,0002,780
2007-08-1727027626526552,0002,650
2007-08-1626527026527034,0002,700
2007-08-1526526826226463,0002,640
2007-08-14265275245265338,0002,650
2007-08-1330531828028079,0002,800
2007-08-10306310298304117,0003,040
2007-08-0931031030530577,0003,050
2007-08-083853853853857,0003,850
2007-08-073883883883881,0003,880
2007-08-063833833823833,0003,830
2007-08-033853863853866,0003,860
2007-08-023863863853859,0003,850
2007-08-0138839038638618,0003,860
2007-07-313923923883886,0003,880
2007-07-303923923863865,0003,860
2007-07-273953953923927,0003,920
2007-07-263983993953994,0003,990
2007-07-253983983983981,0003,980
2007-07-243973983953987,0003,980
2007-07-233953953953952,0003,950
2007-07-203973973973973,0003,970
2007-07-194004003963962,0003,960
2007-07-1839839839539711,0003,970
2007-07-173974003974005,0004,000
2007-07-1340340339839810,0003,980
2007-07-1240140140040013,0004,000
2007-07-114024024014014,0004,010
2007-07-104024024024026,0004,020
2007-07-094034034024022,0004,020
2007-07-064034034024022,0004,020
2007-07-0540240340140311,0004,030
2007-07-044004004004002,0004,000
2007-07-0340140240140110,0004,010
2007-07-024014024014026,0004,020
2007-06-2940540540040014,0004,000
2007-06-284064064064065,0004,060
2007-06-273924033924036,0004,030
2007-06-2639639639039214,0003,920
2007-06-2540441040440527,0004,050
2007-06-2240140440140110,0004,010
2007-06-2140140640040018,0004,000
2007-06-2040440640040027,0004,000
2007-06-1940240440040010,0004,000
2007-06-1840440440040016,0004,000
2007-06-1540240340040014,0004,000
2007-06-144034033994008,0004,000
2007-06-134024034004035,0004,030
2007-06-1240140439640319,0004,030
2007-06-114024024024021,0004,020
2007-06-083993993973976,0003,970
2007-06-0740440440240310,0004,030
2007-06-064054054024054,0004,050
2007-06-0440740740040511,0004,050
2007-06-013944043944046,0004,040
2007-05-313933943903906,0003,900
2007-05-303903923903914,0003,910
2007-05-293893913893905,0003,900
2007-05-283903903833835,0003,830
2007-05-253833833833831,0003,830
2007-05-243903903903902,0003,900
2007-05-233853903853904,0003,900
2007-05-2238038038038013,0003,800
2007-05-2138238738038010,0003,800
2007-05-1838438438238227,0003,820
2007-05-1738438538438413,0003,840
2007-05-163853873843858,0003,850
2007-05-1538238538238425,0003,840
2007-05-1439539738238590,0003,850
2007-05-114024053994055,0004,050
2007-05-1040640640040111,0004,010
2007-05-094084084054069,0004,060
2007-05-084084084084081,0004,080
2007-05-074064084064084,0004,080
2007-05-024014024014022,0004,020
2007-05-014024034004009,0004,000
2007-04-274024023993995,0003,990
2007-04-2540040339640318,0004,030
2007-04-2440140140040011,0004,000
2007-04-2340340340140112,0004,010
2007-04-2040240240040010,0004,000
2007-04-1940740739840720,0004,070
2007-04-184074084074082,0004,080
2007-04-1740540940040912,0004,090
2007-04-164104104044079,0004,070
2007-04-134084084084081,0004,080
2007-04-124054054054053,0004,050
2007-04-114074074054054,0004,050
2007-04-104084084084083,0004,080
2007-04-094094094084083,0004,080
2007-04-054104104104101,0004,100
2007-04-0441041040840922,0004,090
2007-04-034164164104109,0004,100
2007-04-024164164154167,0004,160
2007-03-3040841640841611,0004,160
2007-03-2940741040340416,0004,040
2007-03-2841241240641112,0004,110
2007-03-274134154134155,0004,150
2007-03-2641542041541515,0004,150
2007-03-2341541541441511,0004,150
2007-03-224154154134147,0004,140
2007-03-204194204154208,0004,200
2007-03-1941641641541515,0004,150
2007-03-164184184154168,0004,160
2007-03-1541542441442048,0004,200
2007-03-1441641640140127,0004,010
2007-03-1342042141641610,0004,160
2007-03-124174174154159,0004,150
2007-03-0942142141641815,0004,180
2007-03-0842542542042525,0004,250
2007-03-074214254204258,0004,250
2007-03-0641942041442011,0004,200
2007-03-054234244164249,0004,240
2007-03-0243043542043524,0004,350
2007-03-0142743042243056,0004,300
2007-02-2840242339942070,0004,200
2007-02-2743743943243265,0004,320
2007-02-2642943642943563,0004,350
2007-02-2342243041743082,0004,300
2007-02-2241942241742243,0004,220
2007-02-21419424414424117,0004,240
2007-02-2040542040442096,0004,200
2007-02-1939540239540264,0004,020
2007-02-1639239539239343,0003,930
2007-02-1539439439139132,0003,910
2007-02-1439739739139253,0003,920
2007-02-1339339739139369,0003,930
2007-02-0938538638438436,0003,840
2007-02-0838538538438515,0003,850
2007-02-0738538538438417,0003,840
2007-02-0638538638438426,0003,840
2007-02-0538538738538517,0003,850
2007-02-0238538638338423,0003,840
2007-02-0138238538238524,0003,850
2007-01-3138738738238219,0003,820
2007-01-3038538538538513,0003,850
2007-01-2938738738538719,0003,870
2007-01-2638739038638731,0003,870
2007-01-2538739038738724,0003,870
2007-01-2438838938538925,0003,890
2007-01-2338838838538817,0003,880
2007-01-2238238838238854,0003,880
2007-01-1938038237938134,0003,810
2007-01-183793793773789,0003,780
2007-01-1737638237538221,0003,820
2007-01-1637938037637616,0003,760
2007-01-1538438438138414,0003,840
2007-01-1237738037038034,0003,800
2007-01-1138238237737823,0003,780
2007-01-1038338537737742,0003,770
2007-01-0938538638238318,0003,830
2007-01-0538238438238220,0003,820
2007-01-0437838137737724,0003,770

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