1718 美樹工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 206 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2010-12-29 | 202 | 202 | 201 | 201 | 7,000 | 2,010 |
| 2010-12-28 | 192 | 202 | 192 | 202 | 22,000 | 2,020 |
| 2010-12-27 | 208 | 209 | 207 | 209 | 18,000 | 2,090 |
| 2010-12-24 | 207 | 209 | 206 | 209 | 9,000 | 2,090 |
| 2010-12-22 | 206 | 207 | 206 | 207 | 7,000 | 2,070 |
| 2010-12-21 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2010-12-20 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2010-12-17 | 206 | 207 | 205 | 205 | 6,000 | 2,050 |
| 2010-12-16 | 203 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2010-12-15 | 203 | 206 | 202 | 206 | 6,000 | 2,060 |
| 2010-12-14 | 204 | 204 | 203 | 203 | 7,000 | 2,030 |
| 2010-12-13 | 204 | 208 | 204 | 204 | 8,000 | 2,040 |
| 2010-12-10 | 204 | 204 | 203 | 204 | 3,000 | 2,040 |
| 2010-12-09 | 202 | 202 | 201 | 202 | 13,000 | 2,020 |
| 2010-12-08 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2010-12-07 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2010-12-02 | 204 | 204 | 202 | 202 | 7,000 | 2,020 |
| 2010-12-01 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2010-11-30 | 204 | 204 | 202 | 202 | 7,000 | 2,020 |
| 2010-11-29 | 199 | 201 | 199 | 201 | 4,000 | 2,010 |
| 2010-11-26 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2010-11-25 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2010-11-24 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2010-11-22 | 196 | 198 | 196 | 197 | 3,000 | 1,970 |
| 2010-11-19 | 197 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2010-11-18 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2010-11-16 | 196 | 196 | 191 | 192 | 8,000 | 1,920 |
| 2010-11-12 | 196 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2010-11-11 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
| 2010-11-10 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2010-11-09 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 2010-11-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-11-05 | 191 | 194 | 191 | 194 | 4,000 | 1,940 |
| 2010-11-04 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 2010-11-02 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 2010-11-01 | 196 | 196 | 192 | 192 | 7,000 | 1,920 |
| 2010-10-29 | 194 | 196 | 194 | 196 | 2,000 | 1,960 |
| 2010-10-28 | 190 | 201 | 190 | 191 | 18,000 | 1,910 |
| 2010-10-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-10-26 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2010-10-25 | 192 | 192 | 191 | 191 | 5,000 | 1,910 |
| 2010-10-22 | 195 | 195 | 193 | 193 | 2,000 | 1,930 |
| 2010-10-21 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
| 2010-10-20 | 191 | 196 | 191 | 196 | 5,000 | 1,960 |
| 2010-10-19 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2010-10-18 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2010-10-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-10-14 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2010-10-13 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2010-10-12 | 204 | 204 | 201 | 201 | 12,000 | 2,010 |
| 2010-10-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2010-10-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2010-10-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2010-10-01 | 200 | 209 | 200 | 201 | 11,000 | 2,010 |
| 2010-09-30 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2010-09-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-09-27 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
| 2010-09-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-09-21 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-09-17 | 190 | 190 | 189 | 189 | 7,000 | 1,890 |
| 2010-09-09 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2010-09-07 | 193 | 193 | 192 | 192 | 4,000 | 1,920 |
| 2010-09-03 | 196 | 196 | 192 | 192 | 4,000 | 1,920 |
| 2010-09-02 | 196 | 196 | 196 | 196 | 9,000 | 1,960 |
| 2010-09-01 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2010-08-31 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2010-08-30 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-08-27 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2010-08-26 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2010-08-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-08-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2010-08-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-08-13 | 199 | 199 | 195 | 195 | 2,000 | 1,950 |
| 2010-08-12 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-08-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2010-08-06 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2010-08-03 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2010-08-02 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
| 2010-07-30 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2010-07-29 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-07-26 | 199 | 202 | 199 | 199 | 6,000 | 1,990 |
| 2010-07-21 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-07-20 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2010-07-13 | 198 | 198 | 196 | 196 | 2,000 | 1,960 |
| 2010-07-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2010-07-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-07-05 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-07-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2010-07-01 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2010-06-30 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2010-06-29 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 2010-06-28 | 196 | 200 | 193 | 199 | 11,000 | 1,990 |
| 2010-06-25 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2010-06-24 | 218 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2010-06-23 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2010-06-22 | 218 | 218 | 217 | 217 | 2,000 | 2,170 |
| 2010-06-21 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2010-06-18 | 217 | 217 | 216 | 217 | 3,000 | 2,170 |
| 2010-06-16 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2010-06-15 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2010-06-14 | 207 | 213 | 207 | 213 | 3,000 | 2,130 |
| 2010-06-09 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2010-06-08 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2010-06-07 | 213 | 215 | 212 | 212 | 3,000 | 2,120 |
| 2010-06-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-06-03 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
| 2010-06-02 | 218 | 218 | 215 | 215 | 5,000 | 2,150 |
| 2010-06-01 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2010-05-31 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2010-05-27 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2010-05-21 | 203 | 212 | 203 | 212 | 2,000 | 2,120 |
| 2010-05-19 | 216 | 216 | 214 | 216 | 6,000 | 2,160 |
| 2010-05-17 | 218 | 218 | 216 | 216 | 5,000 | 2,160 |
| 2010-05-12 | 219 | 219 | 218 | 218 | 2,000 | 2,180 |
| 2010-05-11 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2010-05-07 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2010-05-06 | 232 | 232 | 228 | 230 | 9,000 | 2,300 |
| 2010-04-30 | 230 | 230 | 225 | 228 | 17,000 | 2,280 |
| 2010-04-28 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2010-04-27 | 218 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2010-04-26 | 216 | 218 | 216 | 218 | 5,000 | 2,180 |
| 2010-04-23 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-04-22 | 214 | 215 | 214 | 215 | 2,000 | 2,150 |
| 2010-04-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-04-19 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2010-04-16 | 211 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2010-04-15 | 212 | 217 | 212 | 217 | 6,000 | 2,170 |
| 2010-04-14 | 207 | 224 | 207 | 220 | 38,000 | 2,200 |
| 2010-04-13 | 208 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2010-04-12 | 206 | 208 | 206 | 206 | 12,000 | 2,060 |
| 2010-04-09 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2010-04-08 | 204 | 205 | 203 | 203 | 3,000 | 2,030 |
| 2010-04-07 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2010-04-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2010-04-05 | 199 | 205 | 199 | 202 | 12,000 | 2,020 |
| 2010-04-02 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2010-04-01 | 204 | 204 | 198 | 198 | 10,000 | 1,980 |
| 2010-03-31 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2010-03-30 | 197 | 198 | 196 | 198 | 13,000 | 1,980 |
| 2010-03-29 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2010-03-26 | 191 | 197 | 191 | 197 | 2,000 | 1,970 |
| 2010-03-25 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2010-03-24 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2010-03-23 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-03-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2010-03-18 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 2010-03-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-03-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2010-03-09 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-03-08 | 188 | 188 | 180 | 180 | 13,000 | 1,800 |
| 2010-03-05 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2010-03-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-03-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-03-01 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2010-02-26 | 181 | 181 | 173 | 176 | 3,000 | 1,760 |
| 2010-02-25 | 186 | 186 | 176 | 176 | 5,000 | 1,760 |
| 2010-02-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2010-02-19 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2010-02-18 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2010-02-17 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2010-02-16 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2010-02-12 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2010-02-10 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2010-02-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2010-02-01 | 188 | 188 | 183 | 183 | 4,000 | 1,830 |
| 2010-01-29 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2010-01-28 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2010-01-26 | 181 | 182 | 180 | 182 | 42,000 | 1,820 |
| 2010-01-25 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2010-01-22 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2010-01-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-01-18 | 183 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2010-01-14 | 178 | 180 | 176 | 180 | 8,000 | 1,800 |
| 2010-01-13 | 177 | 181 | 176 | 181 | 4,000 | 1,810 |
| 2010-01-12 | 178 | 180 | 176 | 180 | 5,000 | 1,800 |
| 2010-01-08 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2010-01-07 | 183 | 186 | 183 | 186 | 4,000 | 1,860 |
| 2010-01-06 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-01-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
