1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2011年

1718 美樹工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302052052022029,0002,020
2011-12-2819720319720314,0002,030
2011-12-2721221220821011,0002,100
2011-12-2620721220721212,0002,120
2011-12-222092092082087,0002,080
2011-12-212092132062135,0002,130
2011-12-2021021221021111,0002,110
2011-12-1921221221021010,0002,100
2011-12-162102122102122,0002,120
2011-12-142062102062108,0002,100
2011-12-132112122112123,0002,120
2011-12-122102112102114,0002,110
2011-12-092112112112113,0002,110
2011-12-082092092082083,0002,080
2011-12-052052052052051,0002,050
2011-12-022052052052054,0002,050
2011-12-012062062062064,0002,060
2011-11-302042092042099,0002,090
2011-11-292052062052063,0002,060
2011-11-282042042042041,0002,040
2011-11-252022022022022,0002,020
2011-11-242022022022022,0002,020
2011-11-2220420420420410,0002,040
2011-11-212042042022028,0002,020
2011-11-182042042042042,0002,040
2011-11-172022042022043,0002,040
2011-11-162032032022023,0002,020
2011-11-102022022022022,0002,020
2011-11-082052052022023,0002,020
2011-11-072052052052051,0002,050
2011-11-042032032032036,0002,030
2011-11-022052052022036,0002,030
2011-11-012082082082085,0002,080
2011-10-312062062062065,0002,060
2011-10-282052052052053,0002,050
2011-10-242052052052051,0002,050
2011-10-212042042042041,0002,040
2011-10-192052062052062,0002,060
2011-10-142042042042042,0002,040
2011-10-122032032032031,0002,030
2011-10-112012012012011,0002,010
2011-10-072022022022021,0002,020
2011-10-062012012012011,0002,010
2011-10-052012012012012,0002,010
2011-10-042022022022021,0002,020
2011-10-032072072072078,0002,070
2011-09-302032042032043,0002,040
2011-09-291991991991992,0001,990
2011-09-281981981981981,0001,980
2011-09-272002001981982,0001,980
2011-09-262002002002002,0002,000
2011-09-222002002002003,0002,000
2011-09-212042042002002,0002,000
2011-09-202012012012011,0002,010
2011-09-162052052052051,0002,050
2011-09-082052052052051,0002,050
2011-09-062012012012011,0002,010
2011-09-022072072072071,0002,070
2011-09-0120620620620610,0002,060
2011-08-302022042022042,0002,040
2011-08-242002002002001,0002,000
2011-08-231951951951952,0001,950
2011-08-222002001981982,0001,980
2011-08-182002002002001,0002,000
2011-08-102012012002002,0002,000
2011-08-091971971971972,0001,970
2011-08-052022022002024,0002,020
2011-08-042032032032031,0002,030
2011-08-032042042042042,0002,040
2011-08-0120920920920912,0002,090
2011-07-2920420420220413,0002,040
2011-07-282052052042043,0002,040
2011-07-252052062052062,0002,060
2011-07-212052052052052,0002,050
2011-07-202042052042052,0002,050
2011-07-192032032032032,0002,030
2011-07-152042042042044,0002,040
2011-07-142052052052051,0002,050
2011-07-132022032022039,0002,030
2011-07-122062062062061,0002,060
2011-07-082052082052085,0002,080
2011-07-072052052052051,0002,050
2011-07-062042052042053,0002,050
2011-07-052042042042042,0002,040
2011-07-042062072032039,0002,030
2011-07-012122122062068,0002,060
2011-06-302052082052082,0002,080
2011-06-292052052042044,0002,040
2011-06-2820420620320612,0002,060
2011-06-272132152132157,0002,150
2011-06-242112112102116,0002,110
2011-06-232152152112118,0002,110
2011-06-222132142132143,0002,140
2011-06-212112132112133,0002,130
2011-06-202092092092091,0002,090
2011-06-172102102092092,0002,090
2011-06-162112112112112,0002,110
2011-06-152122142122143,0002,140
2011-06-142072122072122,0002,120
2011-06-132142142102124,0002,120
2011-06-102142142142142,0002,140
2011-06-092122132122133,0002,130
2011-06-082122122122122,0002,120
2011-06-072142142142141,0002,140
2011-06-062102102102101,0002,100
2011-06-032102102092092,0002,090
2011-06-022112112102107,0002,100
2011-06-012142142102118,0002,110
2011-05-312092102092102,0002,100
2011-05-302102102092095,0002,090
2011-05-272072072072072,0002,070
2011-05-252072072072072,0002,070
2011-05-242092092062062,0002,060
2011-05-2020720720720710,0002,070
2011-05-192102102092106,0002,100
2011-05-182092092092091,0002,090
2011-05-172102102092092,0002,090
2011-05-132072092072076,0002,070
2011-05-122092092072076,0002,070
2011-05-112092092072074,0002,070
2011-05-102072072072071,0002,070
2011-05-092082082072073,0002,070
2011-05-062082082082087,0002,080
2011-05-022072092072086,0002,080
2011-04-2821021020620611,0002,060
2011-04-272062062052052,0002,050
2011-04-262062082062082,0002,080
2011-04-252072072062067,0002,060
2011-04-222082082072072,0002,070
2011-04-212082082082082,0002,080
2011-04-202082082082082,0002,080
2011-04-192052052012016,0002,010
2011-04-182082082062062,0002,060
2011-04-152082082082081,0002,080
2011-04-132062062052052,0002,050
2011-04-122062062062064,0002,060
2011-04-112082082082081,0002,080
2011-04-082102102092093,0002,090
2011-04-072092092092092,0002,090
2011-04-062062092062093,0002,090
2011-04-052082082062073,0002,070
2011-04-042082082082081,0002,080
2011-04-012112112112117,0002,110
2011-03-312062082062082,0002,080
2011-03-302052072052064,0002,060
2011-03-292052052052051,0002,050
2011-03-282052052052056,0002,050
2011-03-252082082022023,0002,020
2011-03-242052052052052,0002,050
2011-03-221912051912057,0002,050
2011-03-181981981931965,0001,960
2011-03-171811981801989,0001,980
2011-03-161561831561837,0001,830
2011-03-1518618614614613,0001,460
2011-03-1419820018318820,0001,880
2011-03-112022022022027,0002,020
2011-03-102042042042043,0002,040
2011-03-092032032022026,0002,020
2011-03-082032042032042,0002,040
2011-03-072032032012039,0002,030
2011-03-022042042042042,0002,040
2011-03-012042042042043,0002,040
2011-02-282012012002007,0002,000
2011-02-252022022022021,0002,020
2011-02-242032042022029,0002,020
2011-02-232022042022042,0002,040
2011-02-222042042032034,0002,030
2011-02-212052052052052,0002,050
2011-02-182052052052054,0002,050
2011-02-1720820820520515,0002,050
2011-02-162082082082085,0002,080
2011-02-152062082062088,0002,080
2011-02-1420320820320815,0002,080
2011-02-102022032022037,0002,030
2011-02-092042042042041,0002,040
2011-02-0820320420220213,0002,020
2011-02-012072072072074,0002,070
2011-01-312062062002057,0002,050
2011-01-282082082072075,0002,070
2011-01-2720420820420811,0002,080
2011-01-262062062042043,0002,040
2011-01-252052052032034,0002,030
2011-01-242052052052051,0002,050
2011-01-202052052052051,0002,050
2011-01-192072072072071,0002,070
2011-01-182042052042053,0002,050
2011-01-172042042032033,0002,030
2011-01-142082092042046,0002,040
2011-01-132082082082082,0002,080
2011-01-122022062022066,0002,060
2011-01-112022032002006,0002,000
2011-01-072032032022023,0002,020
2011-01-042022032012035,0002,030

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