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
2015-12-3041642141641725,0004,170
2015-12-294194194164189,0004,180
2015-12-2841541641141534,0004,150
2015-12-2542842842042177,0004,210
2015-12-2444344342842857,0004,280
2015-12-2243943943343623,0004,360
2015-12-2143843942543923,0004,390
2015-12-1843644843243259,0004,320
2015-12-1743544543343857,0004,380
2015-12-1642443442443039,0004,300
2015-12-1542843042342329,0004,230
2015-12-1442042741742629,0004,260
2015-12-114204254204246,0004,240
2015-12-1042242341742318,0004,230
2015-12-094304304224248,0004,240
2015-12-0843043142743114,0004,310
2015-12-0741943241943056,0004,300
2015-12-0441741741341427,0004,140
2015-12-0342342441641844,0004,180
2015-12-0242342542142411,0004,240
2015-12-0142042542042346,0004,230
2015-11-3041142241141963,0004,190
2015-11-2740941040741017,0004,100
2015-11-2640640940640932,0004,090
2015-11-2540640740540715,0004,070
2015-11-2440840940540819,0004,080
2015-11-2040740740540624,0004,060
2015-11-1940841140740711,0004,070
2015-11-1840841040640823,0004,080
2015-11-1740640640540611,0004,060
2015-11-1640640840540715,0004,070
2015-11-1340941040540719,0004,070
2015-11-1241141140841016,0004,100
2015-11-1141141641041623,0004,160
2015-11-1040741040641018,0004,100
2015-11-0940640740440725,0004,070
2015-11-0639740639440633,0004,060
2015-11-0539239439139216,0003,920
2015-11-0439739839239220,0003,920
2015-11-0240540539639647,0003,960
2015-10-30410410397404160,0004,040
2015-10-2942042542042462,0004,240
2015-10-2841742541742042,0004,200
2015-10-2742942941641627,0004,160
2015-10-2642242942142936,0004,290
2015-10-2342242241441830,0004,180
2015-10-2242042541641835,0004,180
2015-10-2142142241141852,0004,180
2015-10-2044444442242971,0004,290
2015-10-1945045044244637,0004,460
2015-10-1644745243744474,0004,440
2015-10-1542944542644368,0004,430
2015-10-1443043042142846,0004,280
2015-10-13420435416434121,0004,340
2015-10-0941041740741691,0004,160
2015-10-08397407393407160,0004,070
2015-10-0739239739039724,0003,970
2015-10-0639939939339544,0003,950
2015-10-0539039538739523,0003,950
2015-10-0238238838238814,0003,880
2015-10-0138338538038124,0003,810
2015-09-3037938237638027,0003,800
2015-09-2939139137337662,0003,760
2015-09-2838939838939423,0003,940
2015-09-2538838938538850,0003,880
2015-09-2439039038538536,0003,850
2015-09-1838639038438729,0003,870
2015-09-1739139438238383,0003,830
2015-09-1640540538839382,0003,930
2015-09-1541341339639794,0003,970
2015-09-14420421395413185,0004,130
2015-09-11426432420428160,0004,280
2015-09-10405423402419179,0004,190
2015-09-0939641139541185,0004,110
2015-09-08390409386386229,0003,860
2015-09-0738338937338055,0003,800
2015-09-04390396361395260,0003,950
2015-09-03386414381403494,0004,030
2015-09-0233335833335854,0003,580
2015-09-0134535134034151,0003,410
2015-08-3134234333934274,0003,420
2015-08-2832133131833138,0003,310
2015-08-2731131530931334,0003,130
2015-08-2630530730030523,0003,050
2015-08-2529731329029271,0002,920
2015-08-2432832831731732,0003,170
2015-08-2134234233533522,0003,350
2015-08-203423443423447,0003,440
2015-08-193453453433439,0003,430
2015-08-183503503453452,0003,450
2015-08-1734534934334420,0003,440
2015-08-143453503453459,0003,450
2015-08-133453453453451,0003,450
2015-08-123473493473475,0003,470
2015-08-113473483473486,0003,480
2015-08-1035035034734714,0003,470
2015-08-0735235335035123,0003,510
2015-08-063533553533557,0003,550
2015-08-053523523513517,0003,510
2015-08-0435535535235210,0003,520
2015-08-0335335635235541,0003,550
2015-07-31342362342353190,0003,530
2015-07-3033233533233413,0003,340
2015-07-293303333293318,0003,310
2015-07-283273283273283,0003,280
2015-07-273313313293305,0003,300
2015-07-243343343323322,0003,320
2015-07-233333333333332,0003,330
2015-07-223343343343341,0003,340
2015-07-213343343323328,0003,320
2015-07-173313343313348,0003,340
2015-07-1633333333033110,0003,310
2015-07-153323323303316,0003,310
2015-07-1432633232633216,0003,320
2015-07-1331932631932517,0003,250
2015-07-1032332331132024,0003,200
2015-07-0932732731032355,0003,230
2015-07-0833733733133124,0003,310
2015-07-0733533833533710,0003,370
2015-07-0633533633333512,0003,350
2015-07-033383383353358,0003,350
2015-07-023403403373409,0003,400
2015-07-0134134133734015,0003,400
2015-06-3033633633333413,0003,340
2015-06-2934034033333631,0003,360
2015-06-2634134434134451,0003,440
2015-06-2535435635335555,0003,550
2015-06-2435535535435435,0003,540
2015-06-2334735534735582,0003,550
2015-06-2234734734634614,0003,460
2015-06-1934534734534715,0003,470
2015-06-1834634734534614,0003,460
2015-06-1734734834534625,0003,460
2015-06-1634734734534611,0003,460
2015-06-1534935034534536,0003,450
2015-06-1234834934734812,0003,480
2015-06-1134734734534614,0003,460
2015-06-1034434734434711,0003,470
2015-06-0934634634434420,0003,440
2015-06-0834534934534669,0003,460
2015-06-053483503483507,0003,500
2015-06-0434934934834913,0003,490
2015-06-0335035134934915,0003,490
2015-06-0235235235035031,0003,500
2015-06-0135535535135414,0003,540
2015-05-2935435535235219,0003,520
2015-05-2835535535335335,0003,530
2015-05-2735435535135522,0003,550
2015-05-2635335735335734,0003,570
2015-05-2535135335035214,0003,520
2015-05-2234835234635129,0003,510
2015-05-2134734834634814,0003,480
2015-05-2034734734634614,0003,460
2015-05-1934534634534611,0003,460
2015-05-1834834834534512,0003,450
2015-05-153483483483486,0003,480
2015-05-1434734834434628,0003,460
2015-05-1334834834534634,0003,460
2015-05-1234734834534613,0003,460
2015-05-1134634734534732,0003,470
2015-05-0834234334134319,0003,430
2015-05-0733934233734237,0003,420
2015-05-0133933933533727,0003,370
2015-04-3034134133733745,0003,370
2015-04-2834034033633922,0003,390
2015-04-2733633833533814,0003,380
2015-04-2433433733433517,0003,350
2015-04-233353353343343,0003,340
2015-04-2233333433333310,0003,330
2015-04-213363363353359,0003,350
2015-04-2033633733633718,0003,370
2015-04-1733833833533626,0003,360
2015-04-1633933933633712,0003,370
2015-04-1533733933533829,0003,380
2015-04-1433333633333510,0003,350
2015-04-1333433833333320,0003,330
2015-04-1033033433033420,0003,340
2015-04-093303303293295,0003,290
2015-04-083303303283304,0003,300
2015-04-073303303283288,0003,280
2015-04-063303303283295,0003,290
2015-04-033313313273307,0003,300
2015-04-023283283263266,0003,260
2015-04-0132933032732716,0003,270
2015-03-3132732932632927,0003,290
2015-03-3032632732532618,0003,260
2015-03-2732332932232715,0003,270
2015-03-263273273243249,0003,240
2015-03-2532632932632813,0003,280
2015-03-243293293283285,0003,280
2015-03-233293293283294,0003,290
2015-03-203283283243259,0003,250
2015-03-1932832832732813,0003,280
2015-03-1832532732532613,0003,260
2015-03-1732532632432412,0003,240
2015-03-1632332532232514,0003,250
2015-03-133243253233246,0003,240
2015-03-123253253223223,0003,220
2015-03-113223243223244,0003,240
2015-03-103223223223222,0003,220
2015-03-0932132232132111,0003,210
2015-03-0632032332032215,0003,220
2015-03-053183183183184,0003,180
2015-03-043193233193196,0003,190
2015-03-0332132231732120,0003,210
2015-03-023183203183207,0003,200
2015-02-2732032031831811,0003,180
2015-02-2631931931531916,0003,190
2015-02-253193193193192,0003,190
2015-02-243193213173196,0003,190
2015-02-2331731831731711,0003,170
2015-02-2031831931631612,0003,160
2015-02-1931631831531813,0003,180
2015-02-1831631731531514,0003,150
2015-02-1731431631431612,0003,160
2015-02-1631831831331538,0003,150
2015-02-1332532531732058,0003,200
2015-02-1232832932332424,0003,240
2015-02-103283283283284,0003,280
2015-02-093233253233254,0003,250
2015-02-063253263233244,0003,240
2015-02-053273273253252,0003,250
2015-02-0432532532132248,0003,220
2015-02-033283283223229,0003,220
2015-02-0232932932532818,0003,280
2015-01-303273293263288,0003,280
2015-01-293273273243246,0003,240
2015-01-283233283233265,0003,260
2015-01-273253263243265,0003,260
2015-01-263293293253253,0003,250
2015-01-233273283253255,0003,250
2015-01-2232532832432410,0003,240
2015-01-2132432532432411,0003,240
2015-01-2032732932332330,0003,230
2015-01-1933233532432628,0003,260
2015-01-163333333313318,0003,310
2015-01-1533933933133311,0003,330
2015-01-143343343313318,0003,310
2015-01-1333633633033132,0003,310
2015-01-0933933933333365,0003,330
2015-01-0834935233833845,0003,380
2015-01-0734434834134188,0003,410
2015-01-06361369346352132,0003,520
2015-01-05342414342377751,0003,770

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