1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2010年

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
2010-12-3020620820620811,0002,080
2010-12-292022022012017,0002,010
2010-12-2819220219220222,0002,020
2010-12-2720820920720918,0002,090
2010-12-242072092062099,0002,090
2010-12-222062072062077,0002,070
2010-12-212042042042041,0002,040
2010-12-202062062052052,0002,050
2010-12-172062072052056,0002,050
2010-12-162032042032043,0002,040
2010-12-152032062022066,0002,060
2010-12-142042042032037,0002,030
2010-12-132042082042048,0002,040
2010-12-102042042032043,0002,040
2010-12-0920220220120213,0002,020
2010-12-082062062062061,0002,060
2010-12-072042052042054,0002,050
2010-12-022042042022027,0002,020
2010-12-012042042042044,0002,040
2010-11-302042042022027,0002,020
2010-11-291992011992014,0002,010
2010-11-261991991991993,0001,990
2010-11-251991991991993,0001,990
2010-11-241981981981981,0001,980
2010-11-221961981961973,0001,970
2010-11-191971981971975,0001,970
2010-11-181981981981981,0001,980
2010-11-161961961911928,0001,920
2010-11-121961971961974,0001,970
2010-11-111941951941952,0001,950
2010-11-101911911911915,0001,910
2010-11-091981981961962,0001,960
2010-11-081951951951951,0001,950
2010-11-051911941911944,0001,940
2010-11-0419119119119110,0001,910
2010-11-021931931921922,0001,920
2010-11-011961961921927,0001,920
2010-10-291941961941962,0001,960
2010-10-2819020119019118,0001,910
2010-10-271951951951952,0001,950
2010-10-261911911911912,0001,910
2010-10-251921921911915,0001,910
2010-10-221951951931932,0001,930
2010-10-211911911911916,0001,910
2010-10-201911961911965,0001,960
2010-10-191911911911912,0001,910
2010-10-181951951911915,0001,910
2010-10-151951951951951,0001,950
2010-10-141971971961962,0001,960
2010-10-132012012012011,0002,010
2010-10-1220420420120112,0002,010
2010-10-082052052052051,0002,050
2010-10-072052052052051,0002,050
2010-10-042052052052051,0002,050
2010-10-0120020920020111,0002,010
2010-09-301991991991992,0001,990
2010-09-281951951951951,0001,950
2010-09-271921931921934,0001,930
2010-09-241901901901901,0001,900
2010-09-211911911911911,0001,910
2010-09-171901901891897,0001,890
2010-09-091881881881884,0001,880
2010-09-071931931921924,0001,920
2010-09-031961961921924,0001,920
2010-09-021961961961969,0001,960
2010-09-011951951951955,0001,950
2010-08-311941941941942,0001,940
2010-08-301921921921921,0001,920
2010-08-271871871871872,0001,870
2010-08-261881881881884,0001,880
2010-08-251951951951951,0001,950
2010-08-191931931931931,0001,930
2010-08-161941941941941,0001,940
2010-08-131991991951952,0001,950
2010-08-121941941941941,0001,940
2010-08-112002002002001,0002,000
2010-08-062012012012011,0002,010
2010-08-032012012012012,0002,010
2010-08-022082082082088,0002,080
2010-07-302032032032031,0002,030
2010-07-291991991991991,0001,990
2010-07-261992021991996,0001,990
2010-07-211971971971971,0001,970
2010-07-201961961961962,0001,960
2010-07-131981981961962,0001,960
2010-07-072002002002001,0002,000
2010-07-061971971971971,0001,970
2010-07-051971971971971,0001,970
2010-07-022022022022021,0002,020
2010-07-012012012012013,0002,010
2010-06-302022022022021,0002,020
2010-06-292002001991995,0001,990
2010-06-2819620019319911,0001,990
2010-06-252152162152163,0002,160
2010-06-242182182172176,0002,170
2010-06-232182182182181,0002,180
2010-06-222182182172172,0002,170
2010-06-212172172172171,0002,170
2010-06-182172172162173,0002,170
2010-06-162122122122121,0002,120
2010-06-152132132132131,0002,130
2010-06-142072132072133,0002,130
2010-06-092102102102103,0002,100
2010-06-082092092092092,0002,090
2010-06-072132152122123,0002,120
2010-06-042152152152151,0002,150
2010-06-032102112102116,0002,110
2010-06-022182182152155,0002,150
2010-06-012202202202206,0002,200
2010-05-312242242242242,0002,240
2010-05-272122122122123,0002,120
2010-05-212032122032122,0002,120
2010-05-192162162142166,0002,160
2010-05-172182182162165,0002,160
2010-05-122192192182182,0002,180
2010-05-112192192192194,0002,190
2010-05-072202202192193,0002,190
2010-05-062322322282309,0002,300
2010-04-3023023022522817,0002,280
2010-04-282202202202203,0002,200
2010-04-272182202182205,0002,200
2010-04-262162182162185,0002,180
2010-04-232152152152151,0002,150
2010-04-222142152142152,0002,150
2010-04-202152152152151,0002,150
2010-04-192102152102152,0002,150
2010-04-162112152102156,0002,150
2010-04-152122172122176,0002,170
2010-04-1420722420722038,0002,200
2010-04-132082082052055,0002,050
2010-04-1220620820620612,0002,060
2010-04-092052052042045,0002,040
2010-04-082042052032033,0002,030
2010-04-072022022022023,0002,020
2010-04-062022022022022,0002,020
2010-04-0519920519920212,0002,020
2010-04-021992001992003,0002,000
2010-04-0120420419819810,0001,980
2010-03-311982001982007,0002,000
2010-03-3019719819619813,0001,980
2010-03-291971971971974,0001,970
2010-03-261911971911972,0001,970
2010-03-251901921901923,0001,920
2010-03-241911921911923,0001,920
2010-03-231911911911911,0001,910
2010-03-191931931931931,0001,930
2010-03-181881881881884,0001,880
2010-03-121851851851851,0001,850
2010-03-111801801801801,0001,800
2010-03-091801801801802,0001,800
2010-03-0818818818018013,0001,800
2010-03-051781801781802,0001,800
2010-03-041761761761761,0001,760
2010-03-021841841841841,0001,840
2010-03-011801801801802,0001,800
2010-02-261811811731763,0001,760
2010-02-251861861761765,0001,760
2010-02-231761761761761,0001,760
2010-02-191771771771771,0001,770
2010-02-181761761761762,0001,760
2010-02-171731751731753,0001,750
2010-02-161721721721722,0001,720
2010-02-121801801751757,0001,750
2010-02-101771771771771,0001,770
2010-02-041801801801804,0001,800
2010-02-011881881831834,0001,830
2010-01-291851851851852,0001,850
2010-01-281801801801807,0001,800
2010-01-2618118218018242,0001,820
2010-01-251821821821822,0001,820
2010-01-221831841831842,0001,840
2010-01-191881881881881,0001,880
2010-01-181831841831847,0001,840
2010-01-141781801761808,0001,800
2010-01-131771811761814,0001,810
2010-01-121781801761805,0001,800
2010-01-081861861861861,0001,860
2010-01-071831861831864,0001,860
2010-01-061841841841841,0001,840
2010-01-051771771771771,0001,770

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