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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2007-12-27 | 254 | 254 | 248 | 248 | 13,000 | 2,480 |
| 2007-12-26 | 256 | 256 | 254 | 254 | 5,000 | 2,540 |
| 2007-12-25 | 256 | 257 | 256 | 256 | 14,000 | 2,560 |
| 2007-12-21 | 261 | 261 | 259 | 261 | 25,000 | 2,610 |
| 2007-12-20 | 260 | 262 | 259 | 260 | 23,000 | 2,600 |
| 2007-12-19 | 261 | 263 | 260 | 262 | 38,000 | 2,620 |
| 2007-12-18 | 257 | 262 | 257 | 262 | 13,000 | 2,620 |
| 2007-12-17 | 264 | 264 | 262 | 263 | 18,000 | 2,630 |
| 2007-12-14 | 270 | 270 | 260 | 266 | 26,000 | 2,660 |
| 2007-12-13 | 264 | 271 | 264 | 271 | 16,000 | 2,710 |
| 2007-12-12 | 263 | 264 | 262 | 264 | 7,000 | 2,640 |
| 2007-12-11 | 264 | 264 | 263 | 264 | 6,000 | 2,640 |
| 2007-12-10 | 269 | 269 | 261 | 265 | 21,000 | 2,650 |
| 2007-12-07 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2007-12-06 | 256 | 257 | 256 | 257 | 7,000 | 2,570 |
| 2007-12-05 | 256 | 256 | 256 | 256 | 8,000 | 2,560 |
| 2007-12-04 | 252 | 254 | 251 | 251 | 9,000 | 2,510 |
| 2007-12-03 | 244 | 249 | 244 | 249 | 16,000 | 2,490 |
| 2007-11-30 | 264 | 269 | 240 | 248 | 53,000 | 2,480 |
| 2007-11-29 | 248 | 259 | 246 | 259 | 8,000 | 2,590 |
| 2007-11-28 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2007-11-27 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2007-11-26 | 244 | 245 | 240 | 240 | 7,000 | 2,400 |
| 2007-11-22 | 238 | 240 | 238 | 240 | 11,000 | 2,400 |
| 2007-11-21 | 250 | 250 | 241 | 242 | 12,000 | 2,420 |
| 2007-11-20 | 248 | 248 | 241 | 246 | 9,000 | 2,460 |
| 2007-11-19 | 259 | 259 | 251 | 251 | 5,000 | 2,510 |
| 2007-11-16 | 260 | 260 | 254 | 254 | 11,000 | 2,540 |
| 2007-11-15 | 266 | 266 | 261 | 261 | 4,000 | 2,610 |
| 2007-11-14 | 260 | 264 | 260 | 264 | 5,000 | 2,640 |
| 2007-11-13 | 254 | 257 | 254 | 257 | 4,000 | 2,570 |
| 2007-11-12 | 257 | 257 | 251 | 252 | 7,000 | 2,520 |
| 2007-11-09 | 255 | 255 | 252 | 252 | 6,000 | 2,520 |
| 2007-11-08 | 256 | 256 | 255 | 255 | 12,000 | 2,550 |
| 2007-11-07 | 261 | 261 | 255 | 256 | 25,000 | 2,560 |
| 2007-11-06 | 260 | 261 | 260 | 261 | 11,000 | 2,610 |
| 2007-11-05 | 264 | 265 | 261 | 261 | 19,000 | 2,610 |
| 2007-11-02 | 268 | 268 | 263 | 264 | 16,000 | 2,640 |
| 2007-11-01 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2007-10-31 | 266 | 267 | 266 | 267 | 7,000 | 2,670 |
| 2007-10-29 | 263 | 269 | 263 | 269 | 4,000 | 2,690 |
| 2007-10-26 | 266 | 266 | 262 | 262 | 11,000 | 2,620 |
| 2007-10-25 | 266 | 266 | 266 | 266 | 9,000 | 2,660 |
| 2007-10-24 | 269 | 269 | 266 | 267 | 20,000 | 2,670 |
| 2007-10-23 | 280 | 280 | 266 | 266 | 18,000 | 2,660 |
| 2007-10-22 | 269 | 269 | 267 | 269 | 10,000 | 2,690 |
| 2007-10-19 | 281 | 281 | 269 | 269 | 29,000 | 2,690 |
| 2007-10-18 | 285 | 285 | 281 | 282 | 4,000 | 2,820 |
| 2007-10-17 | 292 | 292 | 290 | 290 | 6,000 | 2,900 |
| 2007-10-16 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2007-10-15 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2007-10-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-10-11 | 289 | 297 | 284 | 297 | 17,000 | 2,970 |
| 2007-10-10 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2007-10-09 | 289 | 289 | 287 | 287 | 3,000 | 2,870 |
| 2007-10-05 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2007-10-04 | 288 | 288 | 285 | 285 | 2,000 | 2,850 |
| 2007-10-03 | 288 | 290 | 287 | 290 | 5,000 | 2,900 |
| 2007-10-02 | 285 | 286 | 285 | 286 | 7,000 | 2,860 |
| 2007-10-01 | 280 | 284 | 280 | 284 | 2,000 | 2,840 |
| 2007-09-28 | 285 | 285 | 272 | 275 | 9,000 | 2,750 |
| 2007-09-27 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2007-09-26 | 272 | 272 | 271 | 271 | 8,000 | 2,710 |
| 2007-09-25 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 2007-09-21 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2007-09-20 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2007-09-19 | 276 | 281 | 276 | 281 | 10,000 | 2,810 |
| 2007-09-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-09-14 | 289 | 289 | 282 | 282 | 11,000 | 2,820 |
| 2007-09-13 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2007-09-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-09-11 | 289 | 293 | 288 | 293 | 78,000 | 2,930 |
| 2007-09-10 | 290 | 292 | 288 | 289 | 19,000 | 2,890 |
| 2007-09-07 | 293 | 293 | 292 | 292 | 3,000 | 2,920 |
| 2007-09-06 | 294 | 295 | 294 | 295 | 6,000 | 2,950 |
| 2007-09-05 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2007-09-04 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 2007-09-03 | 296 | 300 | 296 | 300 | 2,000 | 3,000 |
| 2007-08-31 | 301 | 302 | 301 | 301 | 36,000 | 3,010 |
| 2007-08-30 | 302 | 302 | 302 | 302 | 5,000 | 3,020 |
| 2007-08-29 | 298 | 298 | 290 | 290 | 14,000 | 2,900 |
| 2007-08-28 | 299 | 300 | 299 | 300 | 17,000 | 3,000 |
| 2007-08-27 | 298 | 299 | 292 | 298 | 23,000 | 2,980 |
| 2007-08-24 | 289 | 300 | 289 | 300 | 19,000 | 3,000 |
| 2007-08-23 | 287 | 294 | 286 | 294 | 16,000 | 2,940 |
| 2007-08-22 | 288 | 292 | 285 | 292 | 23,000 | 2,920 |
| 2007-08-21 | 277 | 285 | 277 | 285 | 15,000 | 2,850 |
| 2007-08-20 | 269 | 278 | 266 | 278 | 17,000 | 2,780 |
| 2007-08-17 | 270 | 276 | 265 | 265 | 52,000 | 2,650 |
| 2007-08-16 | 265 | 270 | 265 | 270 | 34,000 | 2,700 |
| 2007-08-15 | 265 | 268 | 262 | 264 | 63,000 | 2,640 |
| 2007-08-14 | 265 | 275 | 245 | 265 | 338,000 | 2,650 |
| 2007-08-13 | 305 | 318 | 280 | 280 | 79,000 | 2,800 |
| 2007-08-10 | 306 | 310 | 298 | 304 | 117,000 | 3,040 |
| 2007-08-09 | 310 | 310 | 305 | 305 | 77,000 | 3,050 |
| 2007-08-08 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 2007-08-07 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2007-08-06 | 383 | 383 | 382 | 383 | 3,000 | 3,830 |
| 2007-08-03 | 385 | 386 | 385 | 386 | 6,000 | 3,860 |
| 2007-08-02 | 386 | 386 | 385 | 385 | 9,000 | 3,850 |
| 2007-08-01 | 388 | 390 | 386 | 386 | 18,000 | 3,860 |
| 2007-07-31 | 392 | 392 | 388 | 388 | 6,000 | 3,880 |
| 2007-07-30 | 392 | 392 | 386 | 386 | 5,000 | 3,860 |
| 2007-07-27 | 395 | 395 | 392 | 392 | 7,000 | 3,920 |
| 2007-07-26 | 398 | 399 | 395 | 399 | 4,000 | 3,990 |
| 2007-07-25 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2007-07-24 | 397 | 398 | 395 | 398 | 7,000 | 3,980 |
| 2007-07-23 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2007-07-20 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 2007-07-19 | 400 | 400 | 396 | 396 | 2,000 | 3,960 |
| 2007-07-18 | 398 | 398 | 395 | 397 | 11,000 | 3,970 |
| 2007-07-17 | 397 | 400 | 397 | 400 | 5,000 | 4,000 |
| 2007-07-13 | 403 | 403 | 398 | 398 | 10,000 | 3,980 |
| 2007-07-12 | 401 | 401 | 400 | 400 | 13,000 | 4,000 |
| 2007-07-11 | 402 | 402 | 401 | 401 | 4,000 | 4,010 |
| 2007-07-10 | 402 | 402 | 402 | 402 | 6,000 | 4,020 |
| 2007-07-09 | 403 | 403 | 402 | 402 | 2,000 | 4,020 |
| 2007-07-06 | 403 | 403 | 402 | 402 | 2,000 | 4,020 |
| 2007-07-05 | 402 | 403 | 401 | 403 | 11,000 | 4,030 |
| 2007-07-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-07-03 | 401 | 402 | 401 | 401 | 10,000 | 4,010 |
| 2007-07-02 | 401 | 402 | 401 | 402 | 6,000 | 4,020 |
| 2007-06-29 | 405 | 405 | 400 | 400 | 14,000 | 4,000 |
| 2007-06-28 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 2007-06-27 | 392 | 403 | 392 | 403 | 6,000 | 4,030 |
| 2007-06-26 | 396 | 396 | 390 | 392 | 14,000 | 3,920 |
| 2007-06-25 | 404 | 410 | 404 | 405 | 27,000 | 4,050 |
| 2007-06-22 | 401 | 404 | 401 | 401 | 10,000 | 4,010 |
| 2007-06-21 | 401 | 406 | 400 | 400 | 18,000 | 4,000 |
| 2007-06-20 | 404 | 406 | 400 | 400 | 27,000 | 4,000 |
| 2007-06-19 | 402 | 404 | 400 | 400 | 10,000 | 4,000 |
| 2007-06-18 | 404 | 404 | 400 | 400 | 16,000 | 4,000 |
| 2007-06-15 | 402 | 403 | 400 | 400 | 14,000 | 4,000 |
| 2007-06-14 | 403 | 403 | 399 | 400 | 8,000 | 4,000 |
| 2007-06-13 | 402 | 403 | 400 | 403 | 5,000 | 4,030 |
| 2007-06-12 | 401 | 404 | 396 | 403 | 19,000 | 4,030 |
| 2007-06-11 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2007-06-08 | 399 | 399 | 397 | 397 | 6,000 | 3,970 |
| 2007-06-07 | 404 | 404 | 402 | 403 | 10,000 | 4,030 |
| 2007-06-06 | 405 | 405 | 402 | 405 | 4,000 | 4,050 |
| 2007-06-04 | 407 | 407 | 400 | 405 | 11,000 | 4,050 |
| 2007-06-01 | 394 | 404 | 394 | 404 | 6,000 | 4,040 |
| 2007-05-31 | 393 | 394 | 390 | 390 | 6,000 | 3,900 |
| 2007-05-30 | 390 | 392 | 390 | 391 | 4,000 | 3,910 |
| 2007-05-29 | 389 | 391 | 389 | 390 | 5,000 | 3,900 |
| 2007-05-28 | 390 | 390 | 383 | 383 | 5,000 | 3,830 |
| 2007-05-25 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2007-05-24 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2007-05-23 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 2007-05-22 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 2007-05-21 | 382 | 387 | 380 | 380 | 10,000 | 3,800 |
| 2007-05-18 | 384 | 384 | 382 | 382 | 27,000 | 3,820 |
| 2007-05-17 | 384 | 385 | 384 | 384 | 13,000 | 3,840 |
| 2007-05-16 | 385 | 387 | 384 | 385 | 8,000 | 3,850 |
| 2007-05-15 | 382 | 385 | 382 | 384 | 25,000 | 3,840 |
| 2007-05-14 | 395 | 397 | 382 | 385 | 90,000 | 3,850 |
| 2007-05-11 | 402 | 405 | 399 | 405 | 5,000 | 4,050 |
| 2007-05-10 | 406 | 406 | 400 | 401 | 11,000 | 4,010 |
| 2007-05-09 | 408 | 408 | 405 | 406 | 9,000 | 4,060 |
| 2007-05-08 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2007-05-07 | 406 | 408 | 406 | 408 | 4,000 | 4,080 |
| 2007-05-02 | 401 | 402 | 401 | 402 | 2,000 | 4,020 |
| 2007-05-01 | 402 | 403 | 400 | 400 | 9,000 | 4,000 |
| 2007-04-27 | 402 | 402 | 399 | 399 | 5,000 | 3,990 |
| 2007-04-25 | 400 | 403 | 396 | 403 | 18,000 | 4,030 |
| 2007-04-24 | 401 | 401 | 400 | 400 | 11,000 | 4,000 |
| 2007-04-23 | 403 | 403 | 401 | 401 | 12,000 | 4,010 |
| 2007-04-20 | 402 | 402 | 400 | 400 | 10,000 | 4,000 |
| 2007-04-19 | 407 | 407 | 398 | 407 | 20,000 | 4,070 |
| 2007-04-18 | 407 | 408 | 407 | 408 | 2,000 | 4,080 |
| 2007-04-17 | 405 | 409 | 400 | 409 | 12,000 | 4,090 |
| 2007-04-16 | 410 | 410 | 404 | 407 | 9,000 | 4,070 |
| 2007-04-13 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2007-04-12 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2007-04-11 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
| 2007-04-10 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 2007-04-09 | 409 | 409 | 408 | 408 | 3,000 | 4,080 |
| 2007-04-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-04-04 | 410 | 410 | 408 | 409 | 22,000 | 4,090 |
| 2007-04-03 | 416 | 416 | 410 | 410 | 9,000 | 4,100 |
| 2007-04-02 | 416 | 416 | 415 | 416 | 7,000 | 4,160 |
| 2007-03-30 | 408 | 416 | 408 | 416 | 11,000 | 4,160 |
| 2007-03-29 | 407 | 410 | 403 | 404 | 16,000 | 4,040 |
| 2007-03-28 | 412 | 412 | 406 | 411 | 12,000 | 4,110 |
| 2007-03-27 | 413 | 415 | 413 | 415 | 5,000 | 4,150 |
| 2007-03-26 | 415 | 420 | 415 | 415 | 15,000 | 4,150 |
| 2007-03-23 | 415 | 415 | 414 | 415 | 11,000 | 4,150 |
| 2007-03-22 | 415 | 415 | 413 | 414 | 7,000 | 4,140 |
| 2007-03-20 | 419 | 420 | 415 | 420 | 8,000 | 4,200 |
| 2007-03-19 | 416 | 416 | 415 | 415 | 15,000 | 4,150 |
| 2007-03-16 | 418 | 418 | 415 | 416 | 8,000 | 4,160 |
| 2007-03-15 | 415 | 424 | 414 | 420 | 48,000 | 4,200 |
| 2007-03-14 | 416 | 416 | 401 | 401 | 27,000 | 4,010 |
| 2007-03-13 | 420 | 421 | 416 | 416 | 10,000 | 4,160 |
| 2007-03-12 | 417 | 417 | 415 | 415 | 9,000 | 4,150 |
| 2007-03-09 | 421 | 421 | 416 | 418 | 15,000 | 4,180 |
| 2007-03-08 | 425 | 425 | 420 | 425 | 25,000 | 4,250 |
| 2007-03-07 | 421 | 425 | 420 | 425 | 8,000 | 4,250 |
| 2007-03-06 | 419 | 420 | 414 | 420 | 11,000 | 4,200 |
| 2007-03-05 | 423 | 424 | 416 | 424 | 9,000 | 4,240 |
| 2007-03-02 | 430 | 435 | 420 | 435 | 24,000 | 4,350 |
| 2007-03-01 | 427 | 430 | 422 | 430 | 56,000 | 4,300 |
| 2007-02-28 | 402 | 423 | 399 | 420 | 70,000 | 4,200 |
| 2007-02-27 | 437 | 439 | 432 | 432 | 65,000 | 4,320 |
| 2007-02-26 | 429 | 436 | 429 | 435 | 63,000 | 4,350 |
| 2007-02-23 | 422 | 430 | 417 | 430 | 82,000 | 4,300 |
| 2007-02-22 | 419 | 422 | 417 | 422 | 43,000 | 4,220 |
| 2007-02-21 | 419 | 424 | 414 | 424 | 117,000 | 4,240 |
| 2007-02-20 | 405 | 420 | 404 | 420 | 96,000 | 4,200 |
| 2007-02-19 | 395 | 402 | 395 | 402 | 64,000 | 4,020 |
| 2007-02-16 | 392 | 395 | 392 | 393 | 43,000 | 3,930 |
| 2007-02-15 | 394 | 394 | 391 | 391 | 32,000 | 3,910 |
| 2007-02-14 | 397 | 397 | 391 | 392 | 53,000 | 3,920 |
| 2007-02-13 | 393 | 397 | 391 | 393 | 69,000 | 3,930 |
| 2007-02-09 | 385 | 386 | 384 | 384 | 36,000 | 3,840 |
| 2007-02-08 | 385 | 385 | 384 | 385 | 15,000 | 3,850 |
| 2007-02-07 | 385 | 385 | 384 | 384 | 17,000 | 3,840 |
| 2007-02-06 | 385 | 386 | 384 | 384 | 26,000 | 3,840 |
| 2007-02-05 | 385 | 387 | 385 | 385 | 17,000 | 3,850 |
| 2007-02-02 | 385 | 386 | 383 | 384 | 23,000 | 3,840 |
| 2007-02-01 | 382 | 385 | 382 | 385 | 24,000 | 3,850 |
| 2007-01-31 | 387 | 387 | 382 | 382 | 19,000 | 3,820 |
| 2007-01-30 | 385 | 385 | 385 | 385 | 13,000 | 3,850 |
| 2007-01-29 | 387 | 387 | 385 | 387 | 19,000 | 3,870 |
| 2007-01-26 | 387 | 390 | 386 | 387 | 31,000 | 3,870 |
| 2007-01-25 | 387 | 390 | 387 | 387 | 24,000 | 3,870 |
| 2007-01-24 | 388 | 389 | 385 | 389 | 25,000 | 3,890 |
| 2007-01-23 | 388 | 388 | 385 | 388 | 17,000 | 3,880 |
| 2007-01-22 | 382 | 388 | 382 | 388 | 54,000 | 3,880 |
| 2007-01-19 | 380 | 382 | 379 | 381 | 34,000 | 3,810 |
| 2007-01-18 | 379 | 379 | 377 | 378 | 9,000 | 3,780 |
| 2007-01-17 | 376 | 382 | 375 | 382 | 21,000 | 3,820 |
| 2007-01-16 | 379 | 380 | 376 | 376 | 16,000 | 3,760 |
| 2007-01-15 | 384 | 384 | 381 | 384 | 14,000 | 3,840 |
| 2007-01-12 | 377 | 380 | 370 | 380 | 34,000 | 3,800 |
| 2007-01-11 | 382 | 382 | 377 | 378 | 23,000 | 3,780 |
| 2007-01-10 | 383 | 385 | 377 | 377 | 42,000 | 3,770 |
| 2007-01-09 | 385 | 386 | 382 | 383 | 18,000 | 3,830 |
| 2007-01-05 | 382 | 384 | 382 | 382 | 20,000 | 3,820 |
| 2007-01-04 | 378 | 381 | 377 | 377 | 24,000 | 3,770 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
