1718 美樹工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 186 | 186 | 182 | 182 | 12,000 | 1,820 |
| 2009-12-29 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2009-12-28 | 173 | 185 | 173 | 181 | 14,000 | 1,810 |
| 2009-12-25 | 194 | 195 | 191 | 192 | 24,000 | 1,920 |
| 2009-12-24 | 189 | 191 | 189 | 191 | 9,000 | 1,910 |
| 2009-12-22 | 186 | 189 | 186 | 189 | 4,000 | 1,890 |
| 2009-12-21 | 189 | 189 | 188 | 189 | 8,000 | 1,890 |
| 2009-12-18 | 186 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2009-12-17 | 187 | 189 | 187 | 189 | 5,000 | 1,890 |
| 2009-12-16 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2009-12-15 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2009-12-14 | 185 | 188 | 185 | 188 | 4,000 | 1,880 |
| 2009-12-11 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2009-12-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-12-09 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2009-12-08 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-12-07 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2009-12-04 | 180 | 185 | 180 | 185 | 15,000 | 1,850 |
| 2009-12-03 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2009-12-01 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2009-11-30 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2009-11-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-11-26 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2009-11-25 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2009-11-20 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-11-19 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2009-11-18 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2009-11-16 | 180 | 180 | 178 | 178 | 5,000 | 1,780 |
| 2009-11-13 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2009-11-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-11-09 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2009-11-02 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 2009-10-30 | 184 | 196 | 184 | 196 | 26,000 | 1,960 |
| 2009-10-28 | 182 | 182 | 178 | 178 | 4,000 | 1,780 |
| 2009-10-27 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2009-10-21 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2009-10-19 | 183 | 185 | 183 | 185 | 3,000 | 1,850 |
| 2009-10-16 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-10-14 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-10-13 | 179 | 181 | 179 | 181 | 2,000 | 1,810 |
| 2009-10-09 | 183 | 183 | 177 | 177 | 2,000 | 1,770 |
| 2009-10-07 | 176 | 183 | 176 | 183 | 2,000 | 1,830 |
| 2009-10-06 | 180 | 180 | 177 | 177 | 2,000 | 1,770 |
| 2009-10-01 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2009-09-30 | 188 | 188 | 180 | 180 | 3,000 | 1,800 |
| 2009-09-25 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2009-09-18 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-09-16 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2009-09-14 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2009-09-11 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2009-09-10 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-09-09 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-09-08 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-09-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-09-03 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-09-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-09-01 | 187 | 187 | 187 | 187 | 9,000 | 1,870 |
| 2009-08-31 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-08-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-08-26 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-08-24 | 182 | 182 | 178 | 180 | 5,000 | 1,800 |
| 2009-08-21 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2009-08-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-08-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-08-17 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-08-14 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 2009-08-13 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2009-08-12 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-08-11 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-08-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-08-04 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-08-03 | 187 | 187 | 180 | 180 | 16,000 | 1,800 |
| 2009-07-31 | 183 | 183 | 182 | 183 | 16,000 | 1,830 |
| 2009-07-30 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-07-29 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2009-07-28 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-07-24 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-07-22 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2009-07-21 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-07-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-07-13 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2009-07-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2009-07-06 | 171 | 181 | 171 | 173 | 5,000 | 1,730 |
| 2009-07-02 | 182 | 182 | 174 | 178 | 8,000 | 1,780 |
| 2009-07-01 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-06-30 | 179 | 179 | 171 | 171 | 4,000 | 1,710 |
| 2009-06-29 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2009-06-26 | 181 | 181 | 175 | 180 | 12,000 | 1,800 |
| 2009-06-25 | 187 | 187 | 182 | 182 | 6,000 | 1,820 |
| 2009-06-24 | 191 | 194 | 191 | 194 | 8,000 | 1,940 |
| 2009-06-23 | 190 | 191 | 189 | 191 | 5,000 | 1,910 |
| 2009-06-22 | 190 | 192 | 189 | 190 | 6,000 | 1,900 |
| 2009-06-19 | 197 | 197 | 185 | 187 | 19,000 | 1,870 |
| 2009-06-18 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2009-06-16 | 203 | 203 | 199 | 199 | 9,000 | 1,990 |
| 2009-06-15 | 186 | 193 | 186 | 193 | 4,000 | 1,930 |
| 2009-06-12 | 189 | 189 | 185 | 185 | 4,000 | 1,850 |
| 2009-06-11 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2009-06-10 | 188 | 188 | 183 | 183 | 2,000 | 1,830 |
| 2009-06-09 | 186 | 186 | 184 | 184 | 6,000 | 1,840 |
| 2009-06-08 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-06-05 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2009-06-03 | 188 | 188 | 188 | 188 | 7,000 | 1,880 |
| 2009-06-02 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2009-06-01 | 184 | 185 | 180 | 185 | 8,000 | 1,850 |
| 2009-05-28 | 181 | 181 | 180 | 180 | 11,000 | 1,800 |
| 2009-05-27 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2009-05-25 | 186 | 189 | 180 | 180 | 13,000 | 1,800 |
| 2009-05-22 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2009-05-21 | 184 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2009-05-20 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2009-05-19 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2009-05-18 | 186 | 186 | 180 | 185 | 13,000 | 1,850 |
| 2009-05-15 | 178 | 188 | 178 | 188 | 8,000 | 1,880 |
| 2009-05-14 | 179 | 179 | 178 | 178 | 9,000 | 1,780 |
| 2009-05-13 | 170 | 179 | 170 | 179 | 11,000 | 1,790 |
| 2009-05-12 | 169 | 169 | 162 | 169 | 11,000 | 1,690 |
| 2009-05-11 | 164 | 164 | 163 | 164 | 13,000 | 1,640 |
| 2009-05-08 | 161 | 161 | 161 | 161 | 12,000 | 1,610 |
| 2009-05-07 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2009-05-01 | 157 | 157 | 154 | 155 | 12,000 | 1,550 |
| 2009-04-30 | 155 | 155 | 154 | 154 | 9,000 | 1,540 |
| 2009-04-28 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2009-04-27 | 151 | 151 | 150 | 151 | 10,000 | 1,510 |
| 2009-04-24 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2009-04-23 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2009-04-22 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2009-04-21 | 154 | 154 | 146 | 146 | 20,000 | 1,460 |
| 2009-04-20 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2009-04-17 | 150 | 154 | 150 | 154 | 9,000 | 1,540 |
| 2009-04-16 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 2009-04-15 | 148 | 149 | 148 | 149 | 7,000 | 1,490 |
| 2009-04-14 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2009-04-13 | 145 | 147 | 145 | 145 | 11,000 | 1,450 |
| 2009-04-10 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2009-04-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-04-08 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-04-07 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2009-04-06 | 145 | 145 | 144 | 145 | 10,000 | 1,450 |
| 2009-04-03 | 144 | 146 | 143 | 144 | 8,000 | 1,440 |
| 2009-04-02 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-04-01 | 142 | 142 | 142 | 142 | 13,000 | 1,420 |
| 2009-03-31 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2009-03-30 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-03-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-03-25 | 133 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2009-03-24 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2009-03-23 | 132 | 134 | 132 | 132 | 23,000 | 1,320 |
| 2009-03-19 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2009-03-18 | 133 | 136 | 133 | 136 | 10,000 | 1,360 |
| 2009-03-17 | 130 | 131 | 130 | 131 | 9,000 | 1,310 |
| 2009-03-16 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-03-13 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-03-12 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-03-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-03-10 | 130 | 130 | 129 | 130 | 6,000 | 1,300 |
| 2009-03-09 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-03-06 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 2009-03-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2009-03-04 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-03-03 | 128 | 129 | 128 | 129 | 12,000 | 1,290 |
| 2009-03-02 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2009-02-27 | 122 | 124 | 122 | 124 | 10,000 | 1,240 |
| 2009-02-26 | 118 | 119 | 118 | 119 | 4,000 | 1,190 |
| 2009-02-24 | 118 | 118 | 118 | 118 | 6,000 | 1,180 |
| 2009-02-23 | 118 | 118 | 115 | 118 | 3,000 | 1,180 |
| 2009-02-20 | 118 | 118 | 114 | 118 | 8,000 | 1,180 |
| 2009-02-19 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2009-02-18 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2009-02-17 | 121 | 121 | 120 | 120 | 8,000 | 1,200 |
| 2009-02-16 | 110 | 121 | 110 | 120 | 16,000 | 1,200 |
| 2009-02-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-09 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2009-02-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-02-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-02-03 | 106 | 106 | 105 | 105 | 22,000 | 1,050 |
| 2009-02-02 | 102 | 103 | 102 | 102 | 31,000 | 1,020 |
| 2009-01-30 | 94 | 99 | 94 | 99 | 3,000 | 990 |
| 2009-01-29 | 88 | 91 | 88 | 90 | 8,000 | 900 |
| 2009-01-28 | 94 | 94 | 85 | 85 | 23,000 | 850 |
| 2009-01-26 | 102 | 102 | 99 | 99 | 8,000 | 990 |
| 2009-01-23 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-01-22 | 107 | 107 | 107 | 107 | 13,000 | 1,070 |
| 2009-01-21 | 108 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2009-01-20 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 2009-01-16 | 117 | 117 | 117 | 117 | 18,000 | 1,170 |
| 2009-01-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-01-13 | 121 | 121 | 118 | 118 | 7,000 | 1,180 |
| 2009-01-08 | 130 | 130 | 126 | 126 | 4,000 | 1,260 |
| 2009-01-07 | 132 | 133 | 132 | 133 | 7,000 | 1,330 |
| 2009-01-06 | 129 | 132 | 129 | 132 | 4,000 | 1,320 |
| 2009-01-05 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
