1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2012年

1718 美樹工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822923122923014,0002,300
2012-12-2722722822722810,0002,280
2012-12-2622422722422624,0002,260
2012-12-2523023423023415,0002,340
2012-12-2123223323123116,0002,310
2012-12-202302332302328,0002,320
2012-12-192282302282299,0002,290
2012-12-182292292272275,0002,270
2012-12-172272282272287,0002,280
2012-12-142292302282286,0002,280
2012-12-132292292282284,0002,280
2012-12-122272272272273,0002,270
2012-12-112292292272295,0002,290
2012-12-1022822822722713,0002,270
2012-12-072272282272284,0002,280
2012-12-0622822822522511,0002,250
2012-12-052282282282282,0002,280
2012-12-042302302302303,0002,300
2012-12-0322823322723012,0002,300
2012-11-302252262252264,0002,260
2012-11-292242242242243,0002,240
2012-11-272222232222232,0002,230
2012-11-262222232222226,0002,220
2012-11-222222232222223,0002,220
2012-11-212232232232231,0002,230
2012-11-202232232222238,0002,230
2012-11-192232232232231,0002,230
2012-11-162202212192193,0002,190
2012-11-152192192192191,0002,190
2012-11-142202202192192,0002,190
2012-11-132202202202201,0002,200
2012-11-122222222212215,0002,210
2012-11-092212212212212,0002,210
2012-11-082212222212224,0002,220
2012-11-0722522622222513,0002,250
2012-11-062262262262267,0002,260
2012-11-052232252232257,0002,250
2012-11-022262262242265,0002,260
2012-11-012282282282285,0002,280
2012-10-312262272262278,0002,270
2012-10-302242252232257,0002,250
2012-10-292232232222222,0002,220
2012-10-262212212212211,0002,210
2012-10-252222222222221,0002,220
2012-10-242202212202217,0002,210
2012-10-232202222202223,0002,220
2012-10-222212222212224,0002,220
2012-10-192212222212228,0002,220
2012-10-182202212202215,0002,210
2012-10-172212212182208,0002,200
2012-10-162212212212215,0002,210
2012-10-152202202202201,0002,200
2012-10-112232232232231,0002,230
2012-10-102202232202206,0002,200
2012-10-052222242222242,0002,240
2012-10-0421922021622016,0002,200
2012-10-032182182182183,0002,180
2012-10-012182182182189,0002,180
2012-09-282132132132137,0002,130
2012-09-272192192182182,0002,180
2012-09-262152202152208,0002,200
2012-09-252152152152151,0002,150
2012-09-212142142142141,0002,140
2012-09-202152152152152,0002,150
2012-09-1921521621321416,0002,140
2012-09-182182182152159,0002,150
2012-09-142132152132156,0002,150
2012-09-132142142142141,0002,140
2012-09-102142142122122,0002,120
2012-09-052122142122142,0002,140
2012-09-042172172122126,0002,120
2012-09-032162182162184,0002,180
2012-08-312162162162168,0002,160
2012-08-302152152152151,0002,150
2012-08-292162162162163,0002,160
2012-08-282162162152164,0002,160
2012-08-272162202162204,0002,200
2012-08-242172172162163,0002,160
2012-08-232172172172171,0002,170
2012-08-222182182172174,0002,170
2012-08-212182182182181,0002,180
2012-08-172152172152172,0002,170
2012-08-152152152152156,0002,150
2012-08-092202202202202,0002,200
2012-08-082222242212213,0002,210
2012-08-072252252252251,0002,250
2012-08-032242242242241,0002,240
2012-08-022212212192203,0002,200
2012-08-012252252182187,0002,180
2012-07-312212212212213,0002,210
2012-07-302202202202202,0002,200
2012-07-272182192182193,0002,190
2012-07-262172192172192,0002,190
2012-07-232182182172173,0002,170
2012-07-202182182172173,0002,170
2012-07-192212222212222,0002,220
2012-07-182202212202213,0002,210
2012-07-172202202202201,0002,200
2012-07-132202202192192,0002,190
2012-07-122192202192203,0002,200
2012-07-112192192192192,0002,190
2012-07-102202202202201,0002,200
2012-07-0921622021621911,0002,190
2012-07-062222222222222,0002,220
2012-07-052232232222223,0002,220
2012-07-042262262262261,0002,260
2012-07-0323223522622616,0002,260
2012-07-0223723723123115,0002,310
2012-06-2922923822522667,0002,260
2012-06-282152182152175,0002,170
2012-06-2720821420821215,0002,120
2012-06-2622822922422610,0002,260
2012-06-252282282262284,0002,280
2012-06-212262272232238,0002,230
2012-06-2022622822222212,0002,220
2012-06-192282282282282,0002,280
2012-06-182282292242244,0002,240
2012-06-152232242232243,0002,240
2012-06-142242242242241,0002,240
2012-06-132242242242243,0002,240
2012-06-122212242202243,0002,240
2012-06-082212212212211,0002,210
2012-06-062212222212223,0002,220
2012-06-052162162162161,0002,160
2012-06-042202202162165,0002,160
2012-06-012232232212236,0002,230
2012-05-312232232232231,0002,230
2012-05-302212232212233,0002,230
2012-05-292202202202202,0002,200
2012-05-282172172172171,0002,170
2012-05-242222222222222,0002,220
2012-05-232182182182181,0002,180
2012-05-222182182182181,0002,180
2012-05-212202202142147,0002,140
2012-05-182212222202206,0002,200
2012-05-172212232212235,0002,230
2012-05-162232232232232,0002,230
2012-05-152262262252254,0002,250
2012-05-142302302282285,0002,280
2012-05-112312322292324,0002,320
2012-05-102282282282282,0002,280
2012-05-072302302272287,0002,280
2012-05-022322332322333,0002,330
2012-05-012362362342349,0002,340
2012-04-272302322302326,0002,320
2012-04-2623423422723115,0002,310
2012-04-252332332332331,0002,330
2012-04-242282332282339,0002,330
2012-04-2322923322823016,0002,300
2012-04-202272272272271,0002,270
2012-04-192232252232255,0002,250
2012-04-182242252242253,0002,250
2012-04-172232242232246,0002,240
2012-04-162222232222223,0002,220
2012-04-132232232182195,0002,190
2012-04-1222022421721811,0002,180
2012-04-112202212202213,0002,210
2012-04-102232232232232,0002,230
2012-04-092232232232231,0002,230
2012-04-062252252222223,0002,220
2012-04-052252252252252,0002,250
2012-04-042292312262269,0002,260
2012-04-032302312292298,0002,290
2012-04-022272292272299,0002,290
2012-03-302242262242267,0002,260
2012-03-292242272232235,0002,230
2012-03-282242242202214,0002,210
2012-03-272212212192194,0002,190
2012-03-262202202172172,0002,170
2012-03-232212212212215,0002,210
2012-03-222242242212216,0002,210
2012-03-212232232232231,0002,230
2012-03-1922022622022521,0002,250
2012-03-162212212212212,0002,210
2012-03-152202202182186,0002,180
2012-03-1421322121222116,0002,210
2012-03-1321321721121723,0002,170
2012-03-122122132102135,0002,130
2012-03-092112112102103,0002,100
2012-03-082122122122122,0002,120
2012-03-052122122122122,0002,120
2012-03-012122122122125,0002,120
2012-02-292102122102118,0002,110
2012-02-282102122102127,0002,120
2012-02-2720720920720913,0002,090
2012-02-242042052042053,0002,050
2012-02-232032062032045,0002,040
2012-02-222062062062066,0002,060
2012-02-212032032032032,0002,030
2012-02-202032032032034,0002,030
2012-02-172032032032031,0002,030
2012-02-152032032032033,0002,030
2012-02-142032032022023,0002,020
2012-02-132022022022021,0002,020
2012-02-072022022022022,0002,020
2012-02-062022022022021,0002,020
2012-02-022022022022021,0002,020
2012-02-012002012002017,0002,010
2012-01-3120220220020210,0002,020
2012-01-302012022012022,0002,020
2012-01-272002002002001,0002,000
2012-01-262022032002017,0002,010
2012-01-252022022022021,0002,020
2012-01-202002032002032,0002,030
2012-01-192002002002002,0002,000
2012-01-1820320320320312,0002,030
2012-01-1720020020020010,0002,000
2012-01-162002002002003,0002,000
2012-01-132002002002002,0002,000
2012-01-121992001992003,0002,000
2012-01-111991991991991,0001,990
2012-01-101991991991991,0001,990
2012-01-062002001991993,0001,990
2012-01-052002012002006,0002,000
2012-01-042042041992018,0002,010

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