1718 美樹工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 416 | 421 | 416 | 417 | 25,000 | 4,170 |
| 2015-12-29 | 419 | 419 | 416 | 418 | 9,000 | 4,180 |
| 2015-12-28 | 415 | 416 | 411 | 415 | 34,000 | 4,150 |
| 2015-12-25 | 428 | 428 | 420 | 421 | 77,000 | 4,210 |
| 2015-12-24 | 443 | 443 | 428 | 428 | 57,000 | 4,280 |
| 2015-12-22 | 439 | 439 | 433 | 436 | 23,000 | 4,360 |
| 2015-12-21 | 438 | 439 | 425 | 439 | 23,000 | 4,390 |
| 2015-12-18 | 436 | 448 | 432 | 432 | 59,000 | 4,320 |
| 2015-12-17 | 435 | 445 | 433 | 438 | 57,000 | 4,380 |
| 2015-12-16 | 424 | 434 | 424 | 430 | 39,000 | 4,300 |
| 2015-12-15 | 428 | 430 | 423 | 423 | 29,000 | 4,230 |
| 2015-12-14 | 420 | 427 | 417 | 426 | 29,000 | 4,260 |
| 2015-12-11 | 420 | 425 | 420 | 424 | 6,000 | 4,240 |
| 2015-12-10 | 422 | 423 | 417 | 423 | 18,000 | 4,230 |
| 2015-12-09 | 430 | 430 | 422 | 424 | 8,000 | 4,240 |
| 2015-12-08 | 430 | 431 | 427 | 431 | 14,000 | 4,310 |
| 2015-12-07 | 419 | 432 | 419 | 430 | 56,000 | 4,300 |
| 2015-12-04 | 417 | 417 | 413 | 414 | 27,000 | 4,140 |
| 2015-12-03 | 423 | 424 | 416 | 418 | 44,000 | 4,180 |
| 2015-12-02 | 423 | 425 | 421 | 424 | 11,000 | 4,240 |
| 2015-12-01 | 420 | 425 | 420 | 423 | 46,000 | 4,230 |
| 2015-11-30 | 411 | 422 | 411 | 419 | 63,000 | 4,190 |
| 2015-11-27 | 409 | 410 | 407 | 410 | 17,000 | 4,100 |
| 2015-11-26 | 406 | 409 | 406 | 409 | 32,000 | 4,090 |
| 2015-11-25 | 406 | 407 | 405 | 407 | 15,000 | 4,070 |
| 2015-11-24 | 408 | 409 | 405 | 408 | 19,000 | 4,080 |
| 2015-11-20 | 407 | 407 | 405 | 406 | 24,000 | 4,060 |
| 2015-11-19 | 408 | 411 | 407 | 407 | 11,000 | 4,070 |
| 2015-11-18 | 408 | 410 | 406 | 408 | 23,000 | 4,080 |
| 2015-11-17 | 406 | 406 | 405 | 406 | 11,000 | 4,060 |
| 2015-11-16 | 406 | 408 | 405 | 407 | 15,000 | 4,070 |
| 2015-11-13 | 409 | 410 | 405 | 407 | 19,000 | 4,070 |
| 2015-11-12 | 411 | 411 | 408 | 410 | 16,000 | 4,100 |
| 2015-11-11 | 411 | 416 | 410 | 416 | 23,000 | 4,160 |
| 2015-11-10 | 407 | 410 | 406 | 410 | 18,000 | 4,100 |
| 2015-11-09 | 406 | 407 | 404 | 407 | 25,000 | 4,070 |
| 2015-11-06 | 397 | 406 | 394 | 406 | 33,000 | 4,060 |
| 2015-11-05 | 392 | 394 | 391 | 392 | 16,000 | 3,920 |
| 2015-11-04 | 397 | 398 | 392 | 392 | 20,000 | 3,920 |
| 2015-11-02 | 405 | 405 | 396 | 396 | 47,000 | 3,960 |
| 2015-10-30 | 410 | 410 | 397 | 404 | 160,000 | 4,040 |
| 2015-10-29 | 420 | 425 | 420 | 424 | 62,000 | 4,240 |
| 2015-10-28 | 417 | 425 | 417 | 420 | 42,000 | 4,200 |
| 2015-10-27 | 429 | 429 | 416 | 416 | 27,000 | 4,160 |
| 2015-10-26 | 422 | 429 | 421 | 429 | 36,000 | 4,290 |
| 2015-10-23 | 422 | 422 | 414 | 418 | 30,000 | 4,180 |
| 2015-10-22 | 420 | 425 | 416 | 418 | 35,000 | 4,180 |
| 2015-10-21 | 421 | 422 | 411 | 418 | 52,000 | 4,180 |
| 2015-10-20 | 444 | 444 | 422 | 429 | 71,000 | 4,290 |
| 2015-10-19 | 450 | 450 | 442 | 446 | 37,000 | 4,460 |
| 2015-10-16 | 447 | 452 | 437 | 444 | 74,000 | 4,440 |
| 2015-10-15 | 429 | 445 | 426 | 443 | 68,000 | 4,430 |
| 2015-10-14 | 430 | 430 | 421 | 428 | 46,000 | 4,280 |
| 2015-10-13 | 420 | 435 | 416 | 434 | 121,000 | 4,340 |
| 2015-10-09 | 410 | 417 | 407 | 416 | 91,000 | 4,160 |
| 2015-10-08 | 397 | 407 | 393 | 407 | 160,000 | 4,070 |
| 2015-10-07 | 392 | 397 | 390 | 397 | 24,000 | 3,970 |
| 2015-10-06 | 399 | 399 | 393 | 395 | 44,000 | 3,950 |
| 2015-10-05 | 390 | 395 | 387 | 395 | 23,000 | 3,950 |
| 2015-10-02 | 382 | 388 | 382 | 388 | 14,000 | 3,880 |
| 2015-10-01 | 383 | 385 | 380 | 381 | 24,000 | 3,810 |
| 2015-09-30 | 379 | 382 | 376 | 380 | 27,000 | 3,800 |
| 2015-09-29 | 391 | 391 | 373 | 376 | 62,000 | 3,760 |
| 2015-09-28 | 389 | 398 | 389 | 394 | 23,000 | 3,940 |
| 2015-09-25 | 388 | 389 | 385 | 388 | 50,000 | 3,880 |
| 2015-09-24 | 390 | 390 | 385 | 385 | 36,000 | 3,850 |
| 2015-09-18 | 386 | 390 | 384 | 387 | 29,000 | 3,870 |
| 2015-09-17 | 391 | 394 | 382 | 383 | 83,000 | 3,830 |
| 2015-09-16 | 405 | 405 | 388 | 393 | 82,000 | 3,930 |
| 2015-09-15 | 413 | 413 | 396 | 397 | 94,000 | 3,970 |
| 2015-09-14 | 420 | 421 | 395 | 413 | 185,000 | 4,130 |
| 2015-09-11 | 426 | 432 | 420 | 428 | 160,000 | 4,280 |
| 2015-09-10 | 405 | 423 | 402 | 419 | 179,000 | 4,190 |
| 2015-09-09 | 396 | 411 | 395 | 411 | 85,000 | 4,110 |
| 2015-09-08 | 390 | 409 | 386 | 386 | 229,000 | 3,860 |
| 2015-09-07 | 383 | 389 | 373 | 380 | 55,000 | 3,800 |
| 2015-09-04 | 390 | 396 | 361 | 395 | 260,000 | 3,950 |
| 2015-09-03 | 386 | 414 | 381 | 403 | 494,000 | 4,030 |
| 2015-09-02 | 333 | 358 | 333 | 358 | 54,000 | 3,580 |
| 2015-09-01 | 345 | 351 | 340 | 341 | 51,000 | 3,410 |
| 2015-08-31 | 342 | 343 | 339 | 342 | 74,000 | 3,420 |
| 2015-08-28 | 321 | 331 | 318 | 331 | 38,000 | 3,310 |
| 2015-08-27 | 311 | 315 | 309 | 313 | 34,000 | 3,130 |
| 2015-08-26 | 305 | 307 | 300 | 305 | 23,000 | 3,050 |
| 2015-08-25 | 297 | 313 | 290 | 292 | 71,000 | 2,920 |
| 2015-08-24 | 328 | 328 | 317 | 317 | 32,000 | 3,170 |
| 2015-08-21 | 342 | 342 | 335 | 335 | 22,000 | 3,350 |
| 2015-08-20 | 342 | 344 | 342 | 344 | 7,000 | 3,440 |
| 2015-08-19 | 345 | 345 | 343 | 343 | 9,000 | 3,430 |
| 2015-08-18 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 2015-08-17 | 345 | 349 | 343 | 344 | 20,000 | 3,440 |
| 2015-08-14 | 345 | 350 | 345 | 345 | 9,000 | 3,450 |
| 2015-08-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2015-08-12 | 347 | 349 | 347 | 347 | 5,000 | 3,470 |
| 2015-08-11 | 347 | 348 | 347 | 348 | 6,000 | 3,480 |
| 2015-08-10 | 350 | 350 | 347 | 347 | 14,000 | 3,470 |
| 2015-08-07 | 352 | 353 | 350 | 351 | 23,000 | 3,510 |
| 2015-08-06 | 353 | 355 | 353 | 355 | 7,000 | 3,550 |
| 2015-08-05 | 352 | 352 | 351 | 351 | 7,000 | 3,510 |
| 2015-08-04 | 355 | 355 | 352 | 352 | 10,000 | 3,520 |
| 2015-08-03 | 353 | 356 | 352 | 355 | 41,000 | 3,550 |
| 2015-07-31 | 342 | 362 | 342 | 353 | 190,000 | 3,530 |
| 2015-07-30 | 332 | 335 | 332 | 334 | 13,000 | 3,340 |
| 2015-07-29 | 330 | 333 | 329 | 331 | 8,000 | 3,310 |
| 2015-07-28 | 327 | 328 | 327 | 328 | 3,000 | 3,280 |
| 2015-07-27 | 331 | 331 | 329 | 330 | 5,000 | 3,300 |
| 2015-07-24 | 334 | 334 | 332 | 332 | 2,000 | 3,320 |
| 2015-07-23 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2015-07-22 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2015-07-21 | 334 | 334 | 332 | 332 | 8,000 | 3,320 |
| 2015-07-17 | 331 | 334 | 331 | 334 | 8,000 | 3,340 |
| 2015-07-16 | 333 | 333 | 330 | 331 | 10,000 | 3,310 |
| 2015-07-15 | 332 | 332 | 330 | 331 | 6,000 | 3,310 |
| 2015-07-14 | 326 | 332 | 326 | 332 | 16,000 | 3,320 |
| 2015-07-13 | 319 | 326 | 319 | 325 | 17,000 | 3,250 |
| 2015-07-10 | 323 | 323 | 311 | 320 | 24,000 | 3,200 |
| 2015-07-09 | 327 | 327 | 310 | 323 | 55,000 | 3,230 |
| 2015-07-08 | 337 | 337 | 331 | 331 | 24,000 | 3,310 |
| 2015-07-07 | 335 | 338 | 335 | 337 | 10,000 | 3,370 |
| 2015-07-06 | 335 | 336 | 333 | 335 | 12,000 | 3,350 |
| 2015-07-03 | 338 | 338 | 335 | 335 | 8,000 | 3,350 |
| 2015-07-02 | 340 | 340 | 337 | 340 | 9,000 | 3,400 |
| 2015-07-01 | 341 | 341 | 337 | 340 | 15,000 | 3,400 |
| 2015-06-30 | 336 | 336 | 333 | 334 | 13,000 | 3,340 |
| 2015-06-29 | 340 | 340 | 333 | 336 | 31,000 | 3,360 |
| 2015-06-26 | 341 | 344 | 341 | 344 | 51,000 | 3,440 |
| 2015-06-25 | 354 | 356 | 353 | 355 | 55,000 | 3,550 |
| 2015-06-24 | 355 | 355 | 354 | 354 | 35,000 | 3,540 |
| 2015-06-23 | 347 | 355 | 347 | 355 | 82,000 | 3,550 |
| 2015-06-22 | 347 | 347 | 346 | 346 | 14,000 | 3,460 |
| 2015-06-19 | 345 | 347 | 345 | 347 | 15,000 | 3,470 |
| 2015-06-18 | 346 | 347 | 345 | 346 | 14,000 | 3,460 |
| 2015-06-17 | 347 | 348 | 345 | 346 | 25,000 | 3,460 |
| 2015-06-16 | 347 | 347 | 345 | 346 | 11,000 | 3,460 |
| 2015-06-15 | 349 | 350 | 345 | 345 | 36,000 | 3,450 |
| 2015-06-12 | 348 | 349 | 347 | 348 | 12,000 | 3,480 |
| 2015-06-11 | 347 | 347 | 345 | 346 | 14,000 | 3,460 |
| 2015-06-10 | 344 | 347 | 344 | 347 | 11,000 | 3,470 |
| 2015-06-09 | 346 | 346 | 344 | 344 | 20,000 | 3,440 |
| 2015-06-08 | 345 | 349 | 345 | 346 | 69,000 | 3,460 |
| 2015-06-05 | 348 | 350 | 348 | 350 | 7,000 | 3,500 |
| 2015-06-04 | 349 | 349 | 348 | 349 | 13,000 | 3,490 |
| 2015-06-03 | 350 | 351 | 349 | 349 | 15,000 | 3,490 |
| 2015-06-02 | 352 | 352 | 350 | 350 | 31,000 | 3,500 |
| 2015-06-01 | 355 | 355 | 351 | 354 | 14,000 | 3,540 |
| 2015-05-29 | 354 | 355 | 352 | 352 | 19,000 | 3,520 |
| 2015-05-28 | 355 | 355 | 353 | 353 | 35,000 | 3,530 |
| 2015-05-27 | 354 | 355 | 351 | 355 | 22,000 | 3,550 |
| 2015-05-26 | 353 | 357 | 353 | 357 | 34,000 | 3,570 |
| 2015-05-25 | 351 | 353 | 350 | 352 | 14,000 | 3,520 |
| 2015-05-22 | 348 | 352 | 346 | 351 | 29,000 | 3,510 |
| 2015-05-21 | 347 | 348 | 346 | 348 | 14,000 | 3,480 |
| 2015-05-20 | 347 | 347 | 346 | 346 | 14,000 | 3,460 |
| 2015-05-19 | 345 | 346 | 345 | 346 | 11,000 | 3,460 |
| 2015-05-18 | 348 | 348 | 345 | 345 | 12,000 | 3,450 |
| 2015-05-15 | 348 | 348 | 348 | 348 | 6,000 | 3,480 |
| 2015-05-14 | 347 | 348 | 344 | 346 | 28,000 | 3,460 |
| 2015-05-13 | 348 | 348 | 345 | 346 | 34,000 | 3,460 |
| 2015-05-12 | 347 | 348 | 345 | 346 | 13,000 | 3,460 |
| 2015-05-11 | 346 | 347 | 345 | 347 | 32,000 | 3,470 |
| 2015-05-08 | 342 | 343 | 341 | 343 | 19,000 | 3,430 |
| 2015-05-07 | 339 | 342 | 337 | 342 | 37,000 | 3,420 |
| 2015-05-01 | 339 | 339 | 335 | 337 | 27,000 | 3,370 |
| 2015-04-30 | 341 | 341 | 337 | 337 | 45,000 | 3,370 |
| 2015-04-28 | 340 | 340 | 336 | 339 | 22,000 | 3,390 |
| 2015-04-27 | 336 | 338 | 335 | 338 | 14,000 | 3,380 |
| 2015-04-24 | 334 | 337 | 334 | 335 | 17,000 | 3,350 |
| 2015-04-23 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 2015-04-22 | 333 | 334 | 333 | 333 | 10,000 | 3,330 |
| 2015-04-21 | 336 | 336 | 335 | 335 | 9,000 | 3,350 |
| 2015-04-20 | 336 | 337 | 336 | 337 | 18,000 | 3,370 |
| 2015-04-17 | 338 | 338 | 335 | 336 | 26,000 | 3,360 |
| 2015-04-16 | 339 | 339 | 336 | 337 | 12,000 | 3,370 |
| 2015-04-15 | 337 | 339 | 335 | 338 | 29,000 | 3,380 |
| 2015-04-14 | 333 | 336 | 333 | 335 | 10,000 | 3,350 |
| 2015-04-13 | 334 | 338 | 333 | 333 | 20,000 | 3,330 |
| 2015-04-10 | 330 | 334 | 330 | 334 | 20,000 | 3,340 |
| 2015-04-09 | 330 | 330 | 329 | 329 | 5,000 | 3,290 |
| 2015-04-08 | 330 | 330 | 328 | 330 | 4,000 | 3,300 |
| 2015-04-07 | 330 | 330 | 328 | 328 | 8,000 | 3,280 |
| 2015-04-06 | 330 | 330 | 328 | 329 | 5,000 | 3,290 |
| 2015-04-03 | 331 | 331 | 327 | 330 | 7,000 | 3,300 |
| 2015-04-02 | 328 | 328 | 326 | 326 | 6,000 | 3,260 |
| 2015-04-01 | 329 | 330 | 327 | 327 | 16,000 | 3,270 |
| 2015-03-31 | 327 | 329 | 326 | 329 | 27,000 | 3,290 |
| 2015-03-30 | 326 | 327 | 325 | 326 | 18,000 | 3,260 |
| 2015-03-27 | 323 | 329 | 322 | 327 | 15,000 | 3,270 |
| 2015-03-26 | 327 | 327 | 324 | 324 | 9,000 | 3,240 |
| 2015-03-25 | 326 | 329 | 326 | 328 | 13,000 | 3,280 |
| 2015-03-24 | 329 | 329 | 328 | 328 | 5,000 | 3,280 |
| 2015-03-23 | 329 | 329 | 328 | 329 | 4,000 | 3,290 |
| 2015-03-20 | 328 | 328 | 324 | 325 | 9,000 | 3,250 |
| 2015-03-19 | 328 | 328 | 327 | 328 | 13,000 | 3,280 |
| 2015-03-18 | 325 | 327 | 325 | 326 | 13,000 | 3,260 |
| 2015-03-17 | 325 | 326 | 324 | 324 | 12,000 | 3,240 |
| 2015-03-16 | 323 | 325 | 322 | 325 | 14,000 | 3,250 |
| 2015-03-13 | 324 | 325 | 323 | 324 | 6,000 | 3,240 |
| 2015-03-12 | 325 | 325 | 322 | 322 | 3,000 | 3,220 |
| 2015-03-11 | 322 | 324 | 322 | 324 | 4,000 | 3,240 |
| 2015-03-10 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2015-03-09 | 321 | 322 | 321 | 321 | 11,000 | 3,210 |
| 2015-03-06 | 320 | 323 | 320 | 322 | 15,000 | 3,220 |
| 2015-03-05 | 318 | 318 | 318 | 318 | 4,000 | 3,180 |
| 2015-03-04 | 319 | 323 | 319 | 319 | 6,000 | 3,190 |
| 2015-03-03 | 321 | 322 | 317 | 321 | 20,000 | 3,210 |
| 2015-03-02 | 318 | 320 | 318 | 320 | 7,000 | 3,200 |
| 2015-02-27 | 320 | 320 | 318 | 318 | 11,000 | 3,180 |
| 2015-02-26 | 319 | 319 | 315 | 319 | 16,000 | 3,190 |
| 2015-02-25 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2015-02-24 | 319 | 321 | 317 | 319 | 6,000 | 3,190 |
| 2015-02-23 | 317 | 318 | 317 | 317 | 11,000 | 3,170 |
| 2015-02-20 | 318 | 319 | 316 | 316 | 12,000 | 3,160 |
| 2015-02-19 | 316 | 318 | 315 | 318 | 13,000 | 3,180 |
| 2015-02-18 | 316 | 317 | 315 | 315 | 14,000 | 3,150 |
| 2015-02-17 | 314 | 316 | 314 | 316 | 12,000 | 3,160 |
| 2015-02-16 | 318 | 318 | 313 | 315 | 38,000 | 3,150 |
| 2015-02-13 | 325 | 325 | 317 | 320 | 58,000 | 3,200 |
| 2015-02-12 | 328 | 329 | 323 | 324 | 24,000 | 3,240 |
| 2015-02-10 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 2015-02-09 | 323 | 325 | 323 | 325 | 4,000 | 3,250 |
| 2015-02-06 | 325 | 326 | 323 | 324 | 4,000 | 3,240 |
| 2015-02-05 | 327 | 327 | 325 | 325 | 2,000 | 3,250 |
| 2015-02-04 | 325 | 325 | 321 | 322 | 48,000 | 3,220 |
| 2015-02-03 | 328 | 328 | 322 | 322 | 9,000 | 3,220 |
| 2015-02-02 | 329 | 329 | 325 | 328 | 18,000 | 3,280 |
| 2015-01-30 | 327 | 329 | 326 | 328 | 8,000 | 3,280 |
| 2015-01-29 | 327 | 327 | 324 | 324 | 6,000 | 3,240 |
| 2015-01-28 | 323 | 328 | 323 | 326 | 5,000 | 3,260 |
| 2015-01-27 | 325 | 326 | 324 | 326 | 5,000 | 3,260 |
| 2015-01-26 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 2015-01-23 | 327 | 328 | 325 | 325 | 5,000 | 3,250 |
| 2015-01-22 | 325 | 328 | 324 | 324 | 10,000 | 3,240 |
| 2015-01-21 | 324 | 325 | 324 | 324 | 11,000 | 3,240 |
| 2015-01-20 | 327 | 329 | 323 | 323 | 30,000 | 3,230 |
| 2015-01-19 | 332 | 335 | 324 | 326 | 28,000 | 3,260 |
| 2015-01-16 | 333 | 333 | 331 | 331 | 8,000 | 3,310 |
| 2015-01-15 | 339 | 339 | 331 | 333 | 11,000 | 3,330 |
| 2015-01-14 | 334 | 334 | 331 | 331 | 8,000 | 3,310 |
| 2015-01-13 | 336 | 336 | 330 | 331 | 32,000 | 3,310 |
| 2015-01-09 | 339 | 339 | 333 | 333 | 65,000 | 3,330 |
| 2015-01-08 | 349 | 352 | 338 | 338 | 45,000 | 3,380 |
| 2015-01-07 | 344 | 348 | 341 | 341 | 88,000 | 3,410 |
| 2015-01-06 | 361 | 369 | 346 | 352 | 132,000 | 3,520 |
| 2015-01-05 | 342 | 414 | 342 | 377 | 751,000 | 3,770 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [2006-12-26]1株→2株
