1718 美樹工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-12-29 | 113 | 118 | 113 | 118 | 3,000 | 1,180 |
| 2008-12-26 | 110 | 128 | 110 | 118 | 9,000 | 1,180 |
| 2008-12-25 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2008-12-24 | 138 | 138 | 132 | 134 | 11,000 | 1,340 |
| 2008-12-22 | 134 | 138 | 132 | 132 | 12,000 | 1,320 |
| 2008-12-19 | 132 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2008-12-18 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-12-17 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-12-16 | 131 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2008-12-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-12-12 | 130 | 130 | 129 | 129 | 12,000 | 1,290 |
| 2008-12-11 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-12-10 | 130 | 130 | 128 | 129 | 9,000 | 1,290 |
| 2008-12-09 | 130 | 131 | 130 | 131 | 7,000 | 1,310 |
| 2008-12-08 | 128 | 131 | 126 | 131 | 8,000 | 1,310 |
| 2008-12-04 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-12-03 | 125 | 127 | 125 | 126 | 3,000 | 1,260 |
| 2008-12-02 | 126 | 129 | 125 | 129 | 4,000 | 1,290 |
| 2008-12-01 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-11-28 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-11-27 | 120 | 124 | 120 | 124 | 3,000 | 1,240 |
| 2008-11-26 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-11-25 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2008-11-20 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2008-11-19 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2008-11-18 | 123 | 123 | 121 | 121 | 2,000 | 1,210 |
| 2008-11-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-11-14 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-11-13 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-11-11 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-11-10 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-06 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-11-05 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2008-11-04 | 120 | 125 | 120 | 125 | 5,000 | 1,250 |
| 2008-10-31 | 115 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2008-10-30 | 113 | 116 | 113 | 114 | 3,000 | 1,140 |
| 2008-10-29 | 111 | 113 | 111 | 113 | 7,000 | 1,130 |
| 2008-10-28 | 109 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2008-10-22 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-10-21 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-10-20 | 120 | 120 | 110 | 111 | 22,000 | 1,110 |
| 2008-10-17 | 118 | 118 | 115 | 116 | 7,000 | 1,160 |
| 2008-10-16 | 130 | 130 | 116 | 119 | 36,000 | 1,190 |
| 2008-10-15 | 139 | 139 | 135 | 135 | 6,000 | 1,350 |
| 2008-10-14 | 137 | 137 | 137 | 137 | 4,000 | 1,370 |
| 2008-10-10 | 150 | 150 | 130 | 130 | 11,000 | 1,300 |
| 2008-10-09 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2008-10-08 | 140 | 140 | 136 | 136 | 2,000 | 1,360 |
| 2008-10-07 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2008-10-06 | 150 | 150 | 150 | 150 | 139,000 | 1,500 |
| 2008-10-03 | 160 | 161 | 159 | 159 | 16,000 | 1,590 |
| 2008-10-02 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2008-10-01 | 173 | 173 | 168 | 168 | 11,000 | 1,680 |
| 2008-09-30 | 160 | 173 | 159 | 173 | 85,000 | 1,730 |
| 2008-09-29 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2008-09-26 | 160 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2008-09-25 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2008-09-24 | 155 | 159 | 155 | 156 | 14,000 | 1,560 |
| 2008-09-19 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2008-09-18 | 154 | 154 | 153 | 154 | 18,000 | 1,540 |
| 2008-09-17 | 152 | 156 | 152 | 156 | 2,000 | 1,560 |
| 2008-09-16 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-09-10 | 160 | 160 | 152 | 152 | 32,000 | 1,520 |
| 2008-09-09 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-09-08 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2008-09-05 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2008-09-04 | 150 | 155 | 150 | 155 | 21,000 | 1,550 |
| 2008-09-03 | 155 | 155 | 150 | 150 | 23,000 | 1,500 |
| 2008-09-02 | 147 | 155 | 147 | 155 | 18,000 | 1,550 |
| 2008-09-01 | 140 | 142 | 140 | 142 | 3,000 | 1,420 |
| 2008-08-29 | 140 | 140 | 137 | 137 | 8,000 | 1,370 |
| 2008-08-28 | 140 | 140 | 138 | 138 | 2,000 | 1,380 |
| 2008-08-27 | 140 | 142 | 135 | 141 | 25,000 | 1,410 |
| 2008-08-26 | 137 | 142 | 137 | 142 | 2,000 | 1,420 |
| 2008-08-25 | 137 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2008-08-22 | 146 | 146 | 142 | 142 | 10,000 | 1,420 |
| 2008-08-21 | 146 | 154 | 145 | 154 | 9,000 | 1,540 |
| 2008-08-20 | 149 | 154 | 145 | 145 | 12,000 | 1,450 |
| 2008-08-19 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2008-08-18 | 158 | 158 | 153 | 154 | 5,000 | 1,540 |
| 2008-08-15 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2008-08-14 | 160 | 160 | 154 | 155 | 18,000 | 1,550 |
| 2008-08-13 | 165 | 165 | 161 | 165 | 6,000 | 1,650 |
| 2008-08-12 | 159 | 169 | 159 | 169 | 20,000 | 1,690 |
| 2008-08-11 | 175 | 175 | 150 | 158 | 48,000 | 1,580 |
| 2008-08-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-08-07 | 198 | 199 | 198 | 199 | 3,000 | 1,990 |
| 2008-08-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2008-08-05 | 187 | 187 | 179 | 179 | 15,000 | 1,790 |
| 2008-08-04 | 194 | 194 | 187 | 187 | 31,000 | 1,870 |
| 2008-08-01 | 192 | 195 | 192 | 193 | 3,000 | 1,930 |
| 2008-07-31 | 193 | 193 | 190 | 191 | 8,000 | 1,910 |
| 2008-07-30 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2008-07-29 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-07-28 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2008-07-25 | 190 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2008-07-24 | 193 | 194 | 193 | 194 | 6,000 | 1,940 |
| 2008-07-23 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
| 2008-07-22 | 190 | 192 | 190 | 191 | 5,000 | 1,910 |
| 2008-07-18 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2008-07-17 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2008-07-16 | 193 | 193 | 192 | 192 | 36,000 | 1,920 |
| 2008-07-15 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2008-07-11 | 202 | 204 | 201 | 204 | 11,000 | 2,040 |
| 2008-07-09 | 204 | 204 | 201 | 201 | 3,000 | 2,010 |
| 2008-07-08 | 201 | 205 | 201 | 201 | 3,000 | 2,010 |
| 2008-07-04 | 203 | 206 | 202 | 202 | 4,000 | 2,020 |
| 2008-07-03 | 201 | 206 | 201 | 204 | 6,000 | 2,040 |
| 2008-07-02 | 202 | 208 | 202 | 208 | 4,000 | 2,080 |
| 2008-07-01 | 209 | 209 | 201 | 201 | 15,000 | 2,010 |
| 2008-06-30 | 214 | 218 | 200 | 210 | 12,000 | 2,100 |
| 2008-06-27 | 217 | 218 | 214 | 214 | 5,000 | 2,140 |
| 2008-06-26 | 213 | 222 | 212 | 222 | 7,000 | 2,220 |
| 2008-06-25 | 214 | 215 | 213 | 215 | 14,000 | 2,150 |
| 2008-06-24 | 223 | 223 | 220 | 223 | 14,000 | 2,230 |
| 2008-06-23 | 224 | 224 | 220 | 220 | 18,000 | 2,200 |
| 2008-06-20 | 228 | 230 | 226 | 226 | 19,000 | 2,260 |
| 2008-06-19 | 226 | 226 | 225 | 225 | 7,000 | 2,250 |
| 2008-06-18 | 225 | 227 | 223 | 226 | 25,000 | 2,260 |
| 2008-06-17 | 223 | 225 | 223 | 225 | 11,000 | 2,250 |
| 2008-06-16 | 224 | 224 | 223 | 223 | 9,000 | 2,230 |
| 2008-06-13 | 211 | 213 | 211 | 213 | 2,000 | 2,130 |
| 2008-06-12 | 222 | 222 | 201 | 208 | 34,000 | 2,080 |
| 2008-06-11 | 229 | 229 | 222 | 222 | 7,000 | 2,220 |
| 2008-06-10 | 229 | 229 | 229 | 229 | 7,000 | 2,290 |
| 2008-06-09 | 224 | 227 | 224 | 227 | 10,000 | 2,270 |
| 2008-06-06 | 225 | 228 | 225 | 227 | 14,000 | 2,270 |
| 2008-06-05 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 2008-06-04 | 231 | 231 | 228 | 230 | 13,000 | 2,300 |
| 2008-06-03 | 234 | 234 | 232 | 232 | 10,000 | 2,320 |
| 2008-06-02 | 235 | 235 | 234 | 234 | 6,000 | 2,340 |
| 2008-05-30 | 236 | 236 | 230 | 230 | 14,000 | 2,300 |
| 2008-05-28 | 235 | 235 | 228 | 228 | 10,000 | 2,280 |
| 2008-05-27 | 232 | 232 | 231 | 232 | 11,000 | 2,320 |
| 2008-05-26 | 231 | 232 | 229 | 232 | 12,000 | 2,320 |
| 2008-05-23 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2008-05-22 | 229 | 229 | 229 | 229 | 8,000 | 2,290 |
| 2008-05-21 | 238 | 238 | 228 | 229 | 31,000 | 2,290 |
| 2008-05-20 | 245 | 246 | 237 | 239 | 109,000 | 2,390 |
| 2008-05-19 | 234 | 247 | 234 | 246 | 14,000 | 2,460 |
| 2008-05-16 | 234 | 234 | 232 | 234 | 15,000 | 2,340 |
| 2008-05-15 | 233 | 234 | 232 | 233 | 12,000 | 2,330 |
| 2008-05-14 | 234 | 235 | 231 | 233 | 24,000 | 2,330 |
| 2008-05-13 | 230 | 232 | 227 | 227 | 21,000 | 2,270 |
| 2008-05-12 | 224 | 229 | 223 | 229 | 24,000 | 2,290 |
| 2008-05-09 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2008-05-08 | 218 | 222 | 218 | 221 | 5,000 | 2,210 |
| 2008-05-07 | 202 | 217 | 202 | 217 | 15,000 | 2,170 |
| 2008-05-02 | 197 | 201 | 197 | 201 | 9,000 | 2,010 |
| 2008-05-01 | 196 | 196 | 195 | 196 | 18,000 | 1,960 |
| 2008-04-30 | 194 | 195 | 194 | 195 | 9,000 | 1,950 |
| 2008-04-28 | 193 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2008-04-25 | 193 | 194 | 193 | 194 | 12,000 | 1,940 |
| 2008-04-24 | 190 | 194 | 190 | 193 | 12,000 | 1,930 |
| 2008-04-23 | 187 | 189 | 187 | 189 | 13,000 | 1,890 |
| 2008-04-22 | 188 | 188 | 187 | 188 | 15,000 | 1,880 |
| 2008-04-21 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2008-04-18 | 187 | 187 | 186 | 186 | 16,000 | 1,860 |
| 2008-04-17 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2008-04-16 | 183 | 185 | 183 | 185 | 8,000 | 1,850 |
| 2008-04-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-04-14 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2008-04-11 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2008-04-10 | 177 | 177 | 175 | 177 | 14,000 | 1,770 |
| 2008-04-09 | 177 | 177 | 176 | 177 | 9,000 | 1,770 |
| 2008-04-08 | 177 | 178 | 176 | 177 | 106,000 | 1,770 |
| 2008-04-07 | 175 | 177 | 173 | 177 | 14,000 | 1,770 |
| 2008-04-04 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 2008-04-03 | 169 | 170 | 169 | 170 | 22,000 | 1,700 |
| 2008-04-02 | 168 | 170 | 167 | 167 | 25,000 | 1,670 |
| 2008-04-01 | 168 | 168 | 165 | 168 | 22,000 | 1,680 |
| 2008-03-31 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2008-03-28 | 169 | 169 | 166 | 168 | 44,000 | 1,680 |
| 2008-03-27 | 174 | 174 | 170 | 171 | 38,000 | 1,710 |
| 2008-03-26 | 176 | 176 | 175 | 175 | 7,000 | 1,750 |
| 2008-03-25 | 175 | 176 | 174 | 176 | 12,000 | 1,760 |
| 2008-03-24 | 176 | 176 | 175 | 175 | 19,000 | 1,750 |
| 2008-03-21 | 176 | 176 | 176 | 176 | 10,000 | 1,760 |
| 2008-03-19 | 177 | 179 | 175 | 177 | 13,000 | 1,770 |
| 2008-03-18 | 175 | 177 | 174 | 174 | 19,000 | 1,740 |
| 2008-03-17 | 181 | 181 | 177 | 178 | 8,000 | 1,780 |
| 2008-03-14 | 187 | 187 | 183 | 183 | 6,000 | 1,830 |
| 2008-03-13 | 190 | 190 | 188 | 188 | 12,000 | 1,880 |
| 2008-03-12 | 190 | 190 | 187 | 187 | 12,000 | 1,870 |
| 2008-03-11 | 190 | 190 | 187 | 190 | 14,000 | 1,900 |
| 2008-03-10 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2008-03-07 | 195 | 195 | 191 | 191 | 3,000 | 1,910 |
| 2008-03-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-03-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2008-03-03 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-02-29 | 194 | 194 | 194 | 194 | 9,000 | 1,940 |
| 2008-02-28 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2008-02-27 | 196 | 196 | 194 | 195 | 4,000 | 1,950 |
| 2008-02-26 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2008-02-25 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2008-02-22 | 190 | 191 | 190 | 191 | 11,000 | 1,910 |
| 2008-02-21 | 194 | 198 | 194 | 198 | 6,000 | 1,980 |
| 2008-02-20 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2008-02-19 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2008-02-18 | 192 | 197 | 192 | 197 | 19,000 | 1,970 |
| 2008-02-15 | 183 | 187 | 183 | 187 | 6,000 | 1,870 |
| 2008-02-14 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
| 2008-02-13 | 185 | 188 | 183 | 188 | 6,000 | 1,880 |
| 2008-02-12 | 185 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2008-02-08 | 183 | 186 | 183 | 186 | 12,000 | 1,860 |
| 2008-02-07 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2008-02-06 | 189 | 189 | 186 | 186 | 8,000 | 1,860 |
| 2008-02-05 | 190 | 194 | 190 | 194 | 4,000 | 1,940 |
| 2008-02-04 | 195 | 195 | 190 | 190 | 14,000 | 1,900 |
| 2008-02-01 | 187 | 190 | 185 | 190 | 45,000 | 1,900 |
| 2008-01-31 | 186 | 187 | 185 | 185 | 17,000 | 1,850 |
| 2008-01-30 | 186 | 186 | 183 | 185 | 18,000 | 1,850 |
| 2008-01-29 | 187 | 195 | 186 | 186 | 13,000 | 1,860 |
| 2008-01-28 | 188 | 188 | 185 | 185 | 9,000 | 1,850 |
| 2008-01-25 | 187 | 193 | 187 | 187 | 21,000 | 1,870 |
| 2008-01-24 | 188 | 190 | 183 | 190 | 25,000 | 1,900 |
| 2008-01-23 | 188 | 191 | 188 | 188 | 14,000 | 1,880 |
| 2008-01-22 | 198 | 198 | 195 | 195 | 5,000 | 1,950 |
| 2008-01-21 | 195 | 195 | 193 | 193 | 11,000 | 1,930 |
| 2008-01-18 | 190 | 195 | 187 | 195 | 18,000 | 1,950 |
| 2008-01-17 | 195 | 195 | 191 | 192 | 31,000 | 1,920 |
| 2008-01-16 | 208 | 208 | 190 | 193 | 72,000 | 1,930 |
| 2008-01-15 | 220 | 221 | 209 | 209 | 107,000 | 2,090 |
| 2008-01-11 | 236 | 237 | 230 | 230 | 8,000 | 2,300 |
| 2008-01-10 | 236 | 236 | 234 | 236 | 4,000 | 2,360 |
| 2008-01-09 | 233 | 233 | 232 | 233 | 4,000 | 2,330 |
| 2008-01-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2008-01-07 | 242 | 242 | 236 | 236 | 5,000 | 2,360 |
| 2008-01-04 | 252 | 252 | 249 | 249 | 16,000 | 2,490 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
