1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2013年

1718 美樹工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029730029729815,0002,980
2013-12-2729429629329610,0002,960
2013-12-2629030029029539,0002,950
2013-12-2530030230030249,0003,020
2013-12-2429930129830143,0003,010
2013-12-20300300298299106,0002,990
2013-12-1929730029729929,0002,990
2013-12-1829829829529719,0002,970
2013-12-1729929929629813,0002,980
2013-12-1629930029729716,0002,970
2013-12-1330030029829825,0002,980
2013-12-1230130129830012,0003,000
2013-12-1130330330030111,0003,010
2013-12-1030330430330312,0003,030
2013-12-0930130230130212,0003,020
2013-12-0630130129830031,0003,000
2013-12-0530130230030111,0003,010
2013-12-0430030129930120,0003,010
2013-12-0330030230030026,0003,000
2013-12-0230030029929919,0002,990
2013-11-2929930029629622,0002,960
2013-11-282982982972988,0002,980
2013-11-272982982972988,0002,980
2013-11-262972972972974,0002,970
2013-11-252982982962968,0002,960
2013-11-2229429829429522,0002,950
2013-11-212952952932937,0002,930
2013-11-2029129529129517,0002,950
2013-11-1929129129029110,0002,910
2013-11-1829429428928918,0002,890
2013-11-1529129228928918,0002,890
2013-11-142902922902926,0002,920
2013-11-132902902882894,0002,890
2013-11-122922922902906,0002,900
2013-11-1129229229129211,0002,920
2013-11-0829029028828812,0002,880
2013-11-072892902892908,0002,900
2013-11-062882882882883,0002,880
2013-11-052872912872878,0002,870
2013-11-0129029028728718,0002,870
2013-10-3128629128629015,0002,900
2013-10-302922922892908,0002,900
2013-10-2929629628728728,0002,870
2013-10-2828829028629011,0002,900
2013-10-252872872862867,0002,860
2013-10-242852862852862,0002,860
2013-10-232842852842855,0002,850
2013-10-222852852852851,0002,850
2013-10-212852852832859,0002,850
2013-10-172852872852859,0002,850
2013-10-1628429028428714,0002,870
2013-10-152902902842846,0002,840
2013-10-112892902832855,0002,850
2013-10-102842852832856,0002,850
2013-10-092772782772782,0002,780
2013-10-0827928527528512,0002,850
2013-10-072812812802805,0002,800
2013-10-042842852842855,0002,850
2013-10-0328628728028018,0002,800
2013-10-0228828828528717,0002,870
2013-10-0128928928528914,0002,890
2013-09-3029229228428412,0002,840
2013-09-272882902882905,0002,900
2013-09-262862862862861,0002,860
2013-09-252852852812814,0002,810
2013-09-242892892842858,0002,850
2013-09-2028228428128215,0002,820
2013-09-192812812792792,0002,790
2013-09-182762772762772,0002,770
2013-09-172762762732735,0002,730
2013-09-132722732712718,0002,710
2013-09-1227027427027116,0002,710
2013-09-1127127126626915,0002,690
2013-09-1027427427127110,0002,710
2013-09-0927527527427410,0002,740
2013-09-052722732722724,0002,720
2013-09-042672672662666,0002,660
2013-09-032602662602655,0002,650
2013-09-022662662662662,0002,660
2013-08-302662662612613,0002,610
2013-08-292672672662662,0002,660
2013-08-282622632622627,0002,620
2013-08-272662662632634,0002,630
2013-08-262662682652685,0002,680
2013-08-232662662662661,0002,660
2013-08-222662662632634,0002,630
2013-08-212652652612614,0002,610
2013-08-202662662622627,0002,620
2013-08-192692692662663,0002,660
2013-08-162702702672672,0002,670
2013-08-1427027026526815,0002,680
2013-08-132682682672678,0002,670
2013-08-122742742722724,0002,720
2013-08-0927427527327312,0002,730
2013-08-0827828227427415,0002,740
2013-08-072822822782807,0002,800
2013-08-062822822762825,0002,820
2013-08-052842842802809,0002,800
2013-08-0227828427828428,0002,840
2013-08-0127128327127535,0002,750
2013-07-31275276262273318,0002,730
2013-07-3031232831232813,0003,280
2013-07-2931231631031616,0003,160
2013-07-2632032031331314,0003,130
2013-07-2532532532132125,0003,210
2013-07-2431832531731925,0003,190
2013-07-2331531931531813,0003,180
2013-07-223153153153151,0003,150
2013-07-1931131231031213,0003,120
2013-07-1831031631031617,0003,160
2013-07-173123123123123,0003,120
2013-07-1632332931231217,0003,120
2013-07-1230431530431532,0003,150
2013-07-113063063023024,0003,020
2013-07-103043083043044,0003,040
2013-07-093033033013016,0003,010
2013-07-0830131029731035,0003,100
2013-07-052962992962994,0002,990
2013-07-042962962922943,0002,940
2013-07-0329329629129611,0002,960
2013-07-0229429429229211,0002,920
2013-07-012922952922936,0002,930
2013-06-282902952882929,0002,920
2013-06-2729229228528510,0002,850
2013-06-2629529628429123,0002,910
2013-06-2530331230330718,0003,070
2013-06-2431531831031110,0003,110
2013-06-213063103063105,0003,100
2013-06-2031531531031010,0003,100
2013-06-193153193143195,0003,190
2013-06-183083153083153,0003,150
2013-06-1730030630030310,0003,030
2013-06-143003003003001,0003,000
2013-06-132993002973006,0003,000
2013-06-123013013003006,0003,000
2013-06-113013072963077,0003,070
2013-06-102923032923017,0003,010
2013-06-0730030029029216,0002,920
2013-06-063153153053108,0003,100
2013-06-053153153153152,0003,150
2013-06-0431131230431213,0003,120
2013-06-0331631630530515,0003,050
2013-05-3132132431732415,0003,240
2013-05-3031732431631621,0003,160
2013-05-293303303273274,0003,270
2013-05-2830231530231516,0003,150
2013-05-2731931930231054,0003,100
2013-05-2432633032432415,0003,240
2013-05-2333833832632832,0003,280
2013-05-2233934033033632,0003,360
2013-05-2133933933033441,0003,340
2013-05-2034034133833912,0003,390
2013-05-173323393323388,0003,380
2013-05-1632933832633327,0003,330
2013-05-1534334432132798,0003,270
2013-05-1434535034035030,0003,500
2013-05-1334735134334649,0003,460
2013-05-1035435434635029,0003,500
2013-05-0934335533935448,0003,540
2013-05-0835335434934929,0003,490
2013-05-0734635433635459,0003,540
2013-05-0234034233033573,0003,350
2013-05-0134334833934340,0003,430
2013-04-30331351326351141,0003,510
2013-04-2630430429930419,0003,040
2013-04-2530530530030314,0003,030
2013-04-2430430430030324,0003,030
2013-04-2330030529930317,0003,030
2013-04-2230030530030519,0003,050
2013-04-193003012982989,0002,980
2013-04-1830330330230313,0003,030
2013-04-173043042992995,0002,990
2013-04-162972992972997,0002,990
2013-04-153013012972977,0002,970
2013-04-1230530529930114,0003,010
2013-04-1130730829929929,0002,990
2013-04-1030830829930036,0003,000
2013-04-0931031029930832,0003,080
2013-04-0828430528430548,0003,050
2013-04-052832842782828,0002,820
2013-04-042752752752751,0002,750
2013-04-032672752672755,0002,750
2013-04-0226927026026519,0002,650
2013-04-0128328428128110,0002,810
2013-03-2928328528228410,0002,840
2013-03-2829029028428510,0002,850
2013-03-272872902872908,0002,900
2013-03-262812812792816,0002,810
2013-03-252842842822825,0002,820
2013-03-222872872842844,0002,840
2013-03-212882892852896,0002,890
2013-03-192802802802801,0002,800
2013-03-182822822802808,0002,800
2013-03-1527229027228425,0002,840
2013-03-1427527526227017,0002,700
2013-03-132802802732779,0002,770
2013-03-1226528426028431,0002,840
2013-03-1124926524926227,0002,620
2013-03-0825025124924913,0002,490
2013-03-072482492472478,0002,470
2013-03-0624624824524816,0002,480
2013-03-0524324824324631,0002,460
2013-03-0423924223724224,0002,420
2013-03-012352372352374,0002,370
2013-02-2823523923323311,0002,330
2013-02-2723323423323413,0002,340
2013-02-2622823422823233,0002,320
2013-02-252372372362362,0002,360
2013-02-222342342342342,0002,340
2013-02-212352392332397,0002,390
2013-02-202402402402401,0002,400
2013-02-192382402382403,0002,400
2013-02-182342372342374,0002,370
2013-02-1523723823023512,0002,350
2013-02-1424224423823931,0002,390
2013-02-132532532462509,0002,500
2013-02-122552552452458,0002,450
2013-02-082452462422435,0002,430
2013-02-072482482452455,0002,450
2013-02-062502502502501,0002,500
2013-02-0524625024625012,0002,500
2013-02-0424825424825412,0002,540
2013-02-0124224724224710,0002,470
2013-01-312412442412423,0002,420
2013-01-302432432422435,0002,430
2013-01-292452452412414,0002,410
2013-01-282412412402404,0002,400
2013-01-252402412402412,0002,410
2013-01-242372372372371,0002,370
2013-01-232432432362368,0002,360
2013-01-2224525024224415,0002,440
2013-01-212472472472471,0002,470
2013-01-182482482452485,0002,480
2013-01-1724425024424422,0002,440
2013-01-1624224524224412,0002,440
2013-01-152402422402429,0002,420
2013-01-112362402362395,0002,390
2013-01-1023223923223516,0002,350
2013-01-092322342312317,0002,310
2013-01-0823223523223223,0002,320
2013-01-0723223223123218,0002,320
2013-01-0423123123023015,0002,300

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