1718 美樹工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 337 | 339 | 332 | 334 | 51,000 | 3,340 |
| 2014-12-29 | 320 | 330 | 317 | 330 | 56,000 | 3,300 |
| 2014-12-26 | 315 | 322 | 315 | 320 | 31,000 | 3,200 |
| 2014-12-25 | 330 | 333 | 327 | 331 | 42,000 | 3,310 |
| 2014-12-24 | 331 | 333 | 331 | 332 | 23,000 | 3,320 |
| 2014-12-22 | 331 | 333 | 327 | 327 | 21,000 | 3,270 |
| 2014-12-19 | 332 | 332 | 326 | 328 | 32,000 | 3,280 |
| 2014-12-18 | 333 | 333 | 328 | 332 | 7,000 | 3,320 |
| 2014-12-17 | 326 | 330 | 321 | 325 | 26,000 | 3,250 |
| 2014-12-16 | 329 | 331 | 322 | 325 | 34,000 | 3,250 |
| 2014-12-15 | 323 | 333 | 323 | 333 | 54,000 | 3,330 |
| 2014-12-12 | 323 | 325 | 322 | 322 | 38,000 | 3,220 |
| 2014-12-11 | 318 | 321 | 317 | 321 | 16,000 | 3,210 |
| 2014-12-10 | 317 | 318 | 316 | 317 | 18,000 | 3,170 |
| 2014-12-09 | 320 | 320 | 319 | 319 | 29,000 | 3,190 |
| 2014-12-08 | 323 | 323 | 320 | 321 | 22,000 | 3,210 |
| 2014-12-05 | 319 | 320 | 319 | 320 | 16,000 | 3,200 |
| 2014-12-04 | 320 | 320 | 318 | 318 | 12,000 | 3,180 |
| 2014-12-03 | 320 | 320 | 318 | 318 | 15,000 | 3,180 |
| 2014-12-02 | 318 | 320 | 318 | 320 | 18,000 | 3,200 |
| 2014-12-01 | 318 | 322 | 318 | 322 | 39,000 | 3,220 |
| 2014-11-28 | 318 | 318 | 317 | 318 | 37,000 | 3,180 |
| 2014-11-27 | 315 | 318 | 315 | 318 | 30,000 | 3,180 |
| 2014-11-26 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2014-11-25 | 315 | 315 | 313 | 315 | 11,000 | 3,150 |
| 2014-11-21 | 314 | 315 | 313 | 315 | 7,000 | 3,150 |
| 2014-11-20 | 314 | 315 | 313 | 313 | 5,000 | 3,130 |
| 2014-11-19 | 313 | 315 | 313 | 314 | 11,000 | 3,140 |
| 2014-11-18 | 313 | 313 | 313 | 313 | 5,000 | 3,130 |
| 2014-11-17 | 313 | 313 | 311 | 313 | 13,000 | 3,130 |
| 2014-11-14 | 313 | 313 | 312 | 312 | 15,000 | 3,120 |
| 2014-11-13 | 313 | 313 | 312 | 312 | 5,000 | 3,120 |
| 2014-11-12 | 312 | 313 | 312 | 313 | 10,000 | 3,130 |
| 2014-11-11 | 314 | 314 | 312 | 312 | 11,000 | 3,120 |
| 2014-11-10 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-11-07 | 311 | 314 | 311 | 313 | 7,000 | 3,130 |
| 2014-11-06 | 312 | 314 | 310 | 310 | 26,000 | 3,100 |
| 2014-11-05 | 313 | 313 | 313 | 313 | 8,000 | 3,130 |
| 2014-11-04 | 321 | 321 | 311 | 313 | 40,000 | 3,130 |
| 2014-10-31 | 308 | 319 | 308 | 313 | 59,000 | 3,130 |
| 2014-10-30 | 305 | 305 | 303 | 303 | 9,000 | 3,030 |
| 2014-10-29 | 302 | 304 | 301 | 304 | 10,000 | 3,040 |
| 2014-10-28 | 302 | 303 | 301 | 303 | 7,000 | 3,030 |
| 2014-10-27 | 303 | 303 | 301 | 302 | 10,000 | 3,020 |
| 2014-10-23 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-10-22 | 300 | 302 | 300 | 302 | 4,000 | 3,020 |
| 2014-10-21 | 300 | 301 | 299 | 299 | 4,000 | 2,990 |
| 2014-10-20 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 2014-10-17 | 304 | 304 | 297 | 300 | 4,000 | 3,000 |
| 2014-10-16 | 297 | 302 | 297 | 302 | 12,000 | 3,020 |
| 2014-10-15 | 297 | 303 | 297 | 301 | 5,000 | 3,010 |
| 2014-10-14 | 301 | 303 | 296 | 296 | 24,000 | 2,960 |
| 2014-10-10 | 305 | 306 | 303 | 303 | 17,000 | 3,030 |
| 2014-10-09 | 310 | 310 | 307 | 308 | 8,000 | 3,080 |
| 2014-10-08 | 312 | 313 | 310 | 311 | 15,000 | 3,110 |
| 2014-10-07 | 315 | 315 | 312 | 313 | 8,000 | 3,130 |
| 2014-10-06 | 314 | 316 | 314 | 316 | 10,000 | 3,160 |
| 2014-10-03 | 313 | 314 | 312 | 312 | 11,000 | 3,120 |
| 2014-10-02 | 310 | 315 | 310 | 313 | 51,000 | 3,130 |
| 2014-10-01 | 317 | 317 | 315 | 315 | 11,000 | 3,150 |
| 2014-09-30 | 317 | 317 | 316 | 316 | 3,000 | 3,160 |
| 2014-09-29 | 317 | 317 | 316 | 317 | 3,000 | 3,170 |
| 2014-09-26 | 315 | 316 | 314 | 315 | 42,000 | 3,150 |
| 2014-09-25 | 317 | 317 | 315 | 316 | 23,000 | 3,160 |
| 2014-09-24 | 316 | 318 | 316 | 317 | 8,000 | 3,170 |
| 2014-09-22 | 318 | 318 | 316 | 316 | 2,000 | 3,160 |
| 2014-09-19 | 320 | 320 | 315 | 315 | 12,000 | 3,150 |
| 2014-09-18 | 319 | 319 | 317 | 317 | 5,000 | 3,170 |
| 2014-09-17 | 320 | 320 | 318 | 319 | 7,000 | 3,190 |
| 2014-09-16 | 320 | 320 | 318 | 320 | 12,000 | 3,200 |
| 2014-09-12 | 317 | 319 | 316 | 319 | 20,000 | 3,190 |
| 2014-09-11 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2014-09-10 | 319 | 319 | 317 | 319 | 5,000 | 3,190 |
| 2014-09-09 | 319 | 320 | 315 | 319 | 8,000 | 3,190 |
| 2014-09-08 | 317 | 319 | 317 | 319 | 19,000 | 3,190 |
| 2014-09-05 | 313 | 314 | 313 | 314 | 11,000 | 3,140 |
| 2014-09-04 | 316 | 317 | 314 | 314 | 9,000 | 3,140 |
| 2014-09-03 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 2014-09-02 | 317 | 317 | 316 | 316 | 9,000 | 3,160 |
| 2014-09-01 | 316 | 317 | 313 | 316 | 12,000 | 3,160 |
| 2014-08-29 | 312 | 316 | 312 | 316 | 32,000 | 3,160 |
| 2014-08-28 | 312 | 312 | 310 | 310 | 6,000 | 3,100 |
| 2014-08-27 | 312 | 312 | 309 | 309 | 7,000 | 3,090 |
| 2014-08-26 | 312 | 312 | 310 | 310 | 6,000 | 3,100 |
| 2014-08-25 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2014-08-22 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2014-08-21 | 308 | 309 | 308 | 308 | 16,000 | 3,080 |
| 2014-08-20 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-08-19 | 307 | 310 | 307 | 310 | 8,000 | 3,100 |
| 2014-08-18 | 305 | 307 | 305 | 307 | 8,000 | 3,070 |
| 2014-08-15 | 307 | 307 | 306 | 306 | 5,000 | 3,060 |
| 2014-08-14 | 307 | 307 | 305 | 305 | 15,000 | 3,050 |
| 2014-08-13 | 308 | 309 | 305 | 305 | 26,000 | 3,050 |
| 2014-08-12 | 310 | 311 | 308 | 311 | 17,000 | 3,110 |
| 2014-08-11 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2014-08-08 | 313 | 313 | 308 | 308 | 30,000 | 3,080 |
| 2014-08-07 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2014-08-06 | 312 | 314 | 311 | 311 | 11,000 | 3,110 |
| 2014-08-05 | 311 | 314 | 311 | 314 | 2,000 | 3,140 |
| 2014-08-04 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 2014-08-01 | 313 | 313 | 312 | 312 | 8,000 | 3,120 |
| 2014-07-31 | 316 | 317 | 308 | 311 | 70,000 | 3,110 |
| 2014-07-30 | 319 | 320 | 317 | 320 | 58,000 | 3,200 |
| 2014-07-29 | 317 | 319 | 316 | 319 | 11,000 | 3,190 |
| 2014-07-28 | 316 | 317 | 315 | 317 | 15,000 | 3,170 |
| 2014-07-25 | 314 | 315 | 314 | 315 | 4,000 | 3,150 |
| 2014-07-24 | 314 | 314 | 313 | 313 | 6,000 | 3,130 |
| 2014-07-23 | 313 | 315 | 311 | 313 | 9,000 | 3,130 |
| 2014-07-22 | 314 | 314 | 312 | 313 | 4,000 | 3,130 |
| 2014-07-18 | 312 | 314 | 311 | 311 | 7,000 | 3,110 |
| 2014-07-17 | 315 | 315 | 312 | 312 | 16,000 | 3,120 |
| 2014-07-16 | 313 | 315 | 312 | 315 | 14,000 | 3,150 |
| 2014-07-15 | 313 | 315 | 309 | 315 | 54,000 | 3,150 |
| 2014-07-14 | 306 | 309 | 306 | 309 | 9,000 | 3,090 |
| 2014-07-11 | 305 | 305 | 304 | 305 | 8,000 | 3,050 |
| 2014-07-10 | 308 | 308 | 307 | 307 | 3,000 | 3,070 |
| 2014-07-09 | 307 | 308 | 306 | 307 | 7,000 | 3,070 |
| 2014-07-08 | 310 | 311 | 310 | 310 | 19,000 | 3,100 |
| 2014-07-07 | 307 | 310 | 307 | 309 | 24,000 | 3,090 |
| 2014-07-04 | 304 | 306 | 304 | 306 | 12,000 | 3,060 |
| 2014-07-03 | 306 | 306 | 303 | 303 | 13,000 | 3,030 |
| 2014-07-02 | 305 | 307 | 305 | 305 | 6,000 | 3,050 |
| 2014-07-01 | 307 | 307 | 304 | 305 | 18,000 | 3,050 |
| 2014-06-30 | 301 | 304 | 301 | 304 | 6,000 | 3,040 |
| 2014-06-27 | 302 | 304 | 301 | 301 | 15,000 | 3,010 |
| 2014-06-26 | 305 | 306 | 302 | 302 | 57,000 | 3,020 |
| 2014-06-25 | 318 | 318 | 315 | 315 | 34,000 | 3,150 |
| 2014-06-24 | 318 | 319 | 315 | 315 | 28,000 | 3,150 |
| 2014-06-23 | 314 | 320 | 314 | 317 | 44,000 | 3,170 |
| 2014-06-20 | 314 | 315 | 313 | 313 | 11,000 | 3,130 |
| 2014-06-19 | 315 | 316 | 314 | 314 | 8,000 | 3,140 |
| 2014-06-18 | 315 | 316 | 312 | 315 | 15,000 | 3,150 |
| 2014-06-17 | 314 | 316 | 311 | 311 | 20,000 | 3,110 |
| 2014-06-16 | 315 | 317 | 315 | 315 | 20,000 | 3,150 |
| 2014-06-13 | 310 | 315 | 310 | 315 | 11,000 | 3,150 |
| 2014-06-12 | 306 | 311 | 306 | 311 | 14,000 | 3,110 |
| 2014-06-11 | 307 | 309 | 307 | 309 | 18,000 | 3,090 |
| 2014-06-10 | 307 | 307 | 304 | 304 | 15,000 | 3,040 |
| 2014-06-09 | 306 | 307 | 305 | 307 | 12,000 | 3,070 |
| 2014-06-06 | 305 | 305 | 304 | 305 | 6,000 | 3,050 |
| 2014-06-05 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 2014-06-04 | 306 | 306 | 305 | 305 | 2,000 | 3,050 |
| 2014-06-03 | 304 | 305 | 304 | 305 | 9,000 | 3,050 |
| 2014-06-02 | 304 | 304 | 304 | 304 | 5,000 | 3,040 |
| 2014-05-30 | 304 | 304 | 302 | 302 | 6,000 | 3,020 |
| 2014-05-29 | 302 | 302 | 300 | 302 | 3,000 | 3,020 |
| 2014-05-28 | 299 | 305 | 297 | 302 | 21,000 | 3,020 |
| 2014-05-27 | 296 | 298 | 296 | 298 | 6,000 | 2,980 |
| 2014-05-26 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2014-05-23 | 299 | 299 | 295 | 295 | 2,000 | 2,950 |
| 2014-05-22 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-05-21 | 297 | 297 | 295 | 295 | 2,000 | 2,950 |
| 2014-05-20 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 2014-05-19 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 2014-05-16 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2014-05-15 | 297 | 299 | 297 | 299 | 5,000 | 2,990 |
| 2014-05-14 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2014-05-13 | 299 | 299 | 297 | 298 | 7,000 | 2,980 |
| 2014-05-12 | 300 | 300 | 297 | 297 | 6,000 | 2,970 |
| 2014-05-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-05-08 | 295 | 301 | 295 | 296 | 13,000 | 2,960 |
| 2014-05-07 | 303 | 303 | 299 | 299 | 8,000 | 2,990 |
| 2014-05-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2014-05-01 | 302 | 302 | 299 | 299 | 7,000 | 2,990 |
| 2014-04-30 | 299 | 302 | 299 | 302 | 5,000 | 3,020 |
| 2014-04-28 | 299 | 299 | 298 | 298 | 7,000 | 2,980 |
| 2014-04-25 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2014-04-24 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2014-04-23 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2014-04-22 | 298 | 298 | 296 | 296 | 3,000 | 2,960 |
| 2014-04-21 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 2014-04-18 | 294 | 297 | 294 | 295 | 4,000 | 2,950 |
| 2014-04-17 | 293 | 297 | 293 | 297 | 3,000 | 2,970 |
| 2014-04-16 | 294 | 296 | 294 | 296 | 8,000 | 2,960 |
| 2014-04-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-04-14 | 292 | 298 | 292 | 298 | 4,000 | 2,980 |
| 2014-04-11 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2014-04-10 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2014-04-09 | 296 | 297 | 296 | 296 | 7,000 | 2,960 |
| 2014-04-08 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2014-04-07 | 298 | 298 | 296 | 296 | 8,000 | 2,960 |
| 2014-04-04 | 298 | 302 | 298 | 298 | 12,000 | 2,980 |
| 2014-04-03 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 2014-04-02 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2014-04-01 | 299 | 299 | 293 | 293 | 5,000 | 2,930 |
| 2014-03-31 | 301 | 301 | 291 | 294 | 12,000 | 2,940 |
| 2014-03-28 | 283 | 287 | 283 | 287 | 3,000 | 2,870 |
| 2014-03-27 | 281 | 282 | 281 | 282 | 3,000 | 2,820 |
| 2014-03-26 | 279 | 287 | 279 | 282 | 15,000 | 2,820 |
| 2014-03-24 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2014-03-20 | 291 | 291 | 288 | 288 | 3,000 | 2,880 |
| 2014-03-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-03-18 | 292 | 295 | 292 | 295 | 2,000 | 2,950 |
| 2014-03-17 | 293 | 293 | 292 | 292 | 7,000 | 2,920 |
| 2014-03-14 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2014-03-13 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2014-03-12 | 293 | 295 | 293 | 295 | 4,000 | 2,950 |
| 2014-03-11 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2014-03-07 | 292 | 293 | 291 | 293 | 4,000 | 2,930 |
| 2014-03-06 | 292 | 294 | 292 | 293 | 3,000 | 2,930 |
| 2014-03-05 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2014-03-04 | 289 | 293 | 289 | 293 | 8,000 | 2,930 |
| 2014-03-03 | 294 | 294 | 290 | 290 | 7,000 | 2,900 |
| 2014-02-28 | 293 | 294 | 290 | 293 | 7,000 | 2,930 |
| 2014-02-27 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2014-02-25 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2014-02-24 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2014-02-21 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 2014-02-20 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2014-02-19 | 290 | 291 | 290 | 291 | 7,000 | 2,910 |
| 2014-02-18 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
| 2014-02-17 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
| 2014-02-14 | 294 | 294 | 290 | 290 | 11,000 | 2,900 |
| 2014-02-13 | 294 | 296 | 294 | 296 | 3,000 | 2,960 |
| 2014-02-12 | 295 | 295 | 294 | 294 | 3,000 | 2,940 |
| 2014-02-10 | 300 | 300 | 294 | 294 | 6,000 | 2,940 |
| 2014-02-07 | 291 | 300 | 291 | 292 | 6,000 | 2,920 |
| 2014-02-06 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2014-02-05 | 290 | 292 | 285 | 285 | 6,000 | 2,850 |
| 2014-02-04 | 290 | 290 | 267 | 289 | 23,000 | 2,890 |
| 2014-02-03 | 298 | 298 | 296 | 296 | 8,000 | 2,960 |
| 2014-01-31 | 308 | 308 | 300 | 300 | 6,000 | 3,000 |
| 2014-01-30 | 309 | 309 | 300 | 300 | 5,000 | 3,000 |
| 2014-01-29 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2014-01-28 | 301 | 311 | 301 | 308 | 7,000 | 3,080 |
| 2014-01-27 | 300 | 300 | 295 | 300 | 23,000 | 3,000 |
| 2014-01-24 | 308 | 308 | 304 | 304 | 12,000 | 3,040 |
| 2014-01-23 | 318 | 328 | 308 | 308 | 46,000 | 3,080 |
| 2014-01-22 | 317 | 317 | 313 | 314 | 12,000 | 3,140 |
| 2014-01-21 | 312 | 317 | 312 | 315 | 38,000 | 3,150 |
| 2014-01-20 | 304 | 315 | 303 | 314 | 37,000 | 3,140 |
| 2014-01-17 | 304 | 304 | 300 | 303 | 15,000 | 3,030 |
| 2014-01-16 | 301 | 304 | 301 | 302 | 15,000 | 3,020 |
| 2014-01-15 | 298 | 300 | 298 | 299 | 4,000 | 2,990 |
| 2014-01-14 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 2014-01-10 | 300 | 301 | 299 | 301 | 17,000 | 3,010 |
| 2014-01-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2014-01-08 | 300 | 300 | 297 | 300 | 12,000 | 3,000 |
| 2014-01-07 | 299 | 300 | 298 | 300 | 14,000 | 3,000 |
| 2014-01-06 | 299 | 299 | 294 | 299 | 13,000 | 2,990 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
