1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2016年

1718 美樹工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3046146145546020,0004,600
2016-12-2946946946046012,0004,600
2016-12-2845847345847123,0004,710
2016-12-2747447746947779,0004,770
2016-12-2648048047547518,0004,750
2016-12-2247848147647811,0004,780
2016-12-2147348047347822,0004,780
2016-12-2047447447047025,0004,700
2016-12-1946547646547625,0004,760
2016-12-1648148146546557,0004,650
2016-12-15492492482487109,0004,870
2016-12-1449449549149212,0004,920
2016-12-134964964924969,0004,960
2016-12-124984984944989,0004,980
2016-12-095005004924927,0004,920
2016-12-0848549948549928,0004,990
2016-12-0748848848548511,0004,850
2016-12-0648148948148718,0004,870
2016-12-0548649048648714,0004,870
2016-12-024894894854859,0004,850
2016-12-0148549248548936,0004,890
2016-11-3048948947848535,0004,850
2016-11-2949049148548911,0004,890
2016-11-284874894854899,0004,890
2016-11-2549949948849113,0004,910
2016-11-2449950048549848,0004,980
2016-11-2250250449950013,0005,000
2016-11-2149951049950538,0005,050
2016-11-1849449748949328,0004,930
2016-11-1749049449049024,0004,900
2016-11-1649549548649039,0004,900
2016-11-1547849047848749,0004,870
2016-11-1447048146547817,0004,780
2016-11-1146347046347040,0004,700
2016-11-1045045945045919,0004,590
2016-11-0945845843843830,0004,380
2016-11-0845546445445616,0004,560
2016-11-074514584504589,0004,580
2016-11-0445045544845221,0004,520
2016-11-0246746745845825,0004,580
2016-11-0147547546747024,0004,700
2016-10-3147347947247224,0004,720
2016-10-2848148446647169,0004,710
2016-10-27460478460469102,0004,690
2016-10-2644546044546032,0004,600
2016-10-2544244844144718,0004,470
2016-10-2443944543844510,0004,450
2016-10-214404444384398,0004,390
2016-10-2043844043643718,0004,370
2016-10-1943544343544311,0004,430
2016-10-1844044043543512,0004,350
2016-10-1744144644044018,0004,400
2016-10-144434434414415,0004,410
2016-10-1344444544044120,0004,410
2016-10-1244444644344312,0004,430
2016-10-1144344444344410,0004,440
2016-10-074484484474488,0004,480
2016-10-0644844944744820,0004,480
2016-10-0544444844344831,0004,480
2016-10-0444444444344419,0004,440
2016-10-0344344544044416,0004,440
2016-09-3044644643944333,0004,430
2016-09-2943844343844343,0004,430
2016-09-2843043742743628,0004,360
2016-09-2742842842342711,0004,270
2016-09-2641842841842822,0004,280
2016-09-2342642640242252,0004,220
2016-09-2143243342342529,0004,250
2016-09-20417437417430110,0004,300
2016-09-16403416402416122,0004,160
2016-09-1538539438539323,0003,930
2016-09-1439539538738715,0003,870
2016-09-133913923913923,0003,920
2016-09-123933943913919,0003,910
2016-09-0939940039839815,0003,980
2016-09-0839439939039538,0003,950
2016-09-0739039038839026,0003,900
2016-09-0639439438839018,0003,900
2016-09-0539840139039241,0003,920
2016-09-0240040039239352,0003,930
2016-09-01408410392394315,0003,940
2016-08-3133835233835218,0003,520
2016-08-303363403363387,0003,380
2016-08-293403413363366,0003,360
2016-08-263403403403401,0003,400
2016-08-253403403403404,0003,400
2016-08-243443443443443,0003,440
2016-08-233393393393393,0003,390
2016-08-223393393393394,0003,390
2016-08-193393393393391,0003,390
2016-08-173443443403404,0003,400
2016-08-163473473423446,0003,440
2016-08-1534034634034517,0003,450
2016-08-123413423413424,0003,420
2016-08-1034234734134111,0003,410
2016-08-083383383383383,0003,380
2016-08-053433433433431,0003,430
2016-08-0433734233733712,0003,370
2016-08-033373433373418,0003,410
2016-08-0234134133533711,0003,370
2016-08-0134634632534164,0003,410
2016-07-29341352340342112,0003,420
2016-07-2832332632332513,0003,250
2016-07-273233233213219,0003,210
2016-07-263183243183198,0003,190
2016-07-253203203203202,0003,200
2016-07-2131332331332317,0003,230
2016-07-2032032132032012,0003,200
2016-07-1931831931531612,0003,160
2016-07-153183183173174,0003,170
2016-07-143203203203201,0003,200
2016-07-133213213193206,0003,200
2016-07-1231532131531511,0003,150
2016-07-113093133093137,0003,130
2016-07-083093103093096,0003,090
2016-07-073103103093093,0003,090
2016-07-063133133113116,0003,110
2016-07-053143143143141,0003,140
2016-07-043193193163165,0003,160
2016-07-013183183143144,0003,140
2016-06-3031231930731518,0003,150
2016-06-293183183123129,0003,120
2016-06-2830230930230917,0003,090
2016-06-2730531530531543,0003,150
2016-06-2433633631831829,0003,180
2016-06-2333533733033722,0003,370
2016-06-223393403383405,0003,400
2016-06-213403423393399,0003,390
2016-06-2034234433934012,0003,400
2016-06-173443493443446,0003,440
2016-06-1635135134434416,0003,440
2016-06-153533533513513,0003,510
2016-06-143543553523538,0003,530
2016-06-1336136135335323,0003,530
2016-06-103603613603617,0003,610
2016-06-0936036336036111,0003,610
2016-06-083603603603603,0003,600
2016-06-073603613583609,0003,600
2016-06-063593603563605,0003,600
2016-06-0335836335836010,0003,600
2016-06-0236236335936021,0003,600
2016-06-0135936235335622,0003,560
2016-05-3136236235935918,0003,590
2016-05-3036336836136215,0003,620
2016-05-2736036135936018,0003,600
2016-05-2635536035536014,0003,600
2016-05-2534835434835411,0003,540
2016-05-243473483473489,0003,480
2016-05-233453453453454,0003,450
2016-05-203463463463462,0003,460
2016-05-193473473473471,0003,470
2016-05-183443443443449,0003,440
2016-05-173473483453489,0003,480
2016-05-1635135134434412,0003,440
2016-05-133493513493508,0003,500
2016-05-123423483423489,0003,480
2016-05-113493503483509,0003,500
2016-05-103473473423446,0003,440
2016-05-093423423403406,0003,400
2016-05-063433463403469,0003,460
2016-05-0234134634034325,0003,430
2016-04-2833934333934320,0003,430
2016-04-273393413393396,0003,390
2016-04-263443453393398,0003,390
2016-04-253453453423448,0003,440
2016-04-223383393383397,0003,390
2016-04-213403403383386,0003,380
2016-04-2033934133434014,0003,400
2016-04-193353363343367,0003,360
2016-04-183333343283345,0003,340
2016-04-153333333333334,0003,330
2016-04-143283333283336,0003,330
2016-04-133263283263282,0003,280
2016-04-1232732732332310,0003,230
2016-04-113273273273271,0003,270
2016-04-0831532731532711,0003,270
2016-04-073183183133147,0003,140
2016-04-0632532531731818,0003,180
2016-04-0533233232532519,0003,250
2016-04-0433433433133215,0003,320
2016-04-0134134133433414,0003,340
2016-03-313373383363379,0003,370
2016-03-3033333733333510,0003,350
2016-03-293313333313338,0003,330
2016-03-283313323293296,0003,290
2016-03-253303303303305,0003,300
2016-03-2433033132732717,0003,270
2016-03-233343343323333,0003,330
2016-03-223343343313314,0003,310
2016-03-1834134133233212,0003,320
2016-03-173443443383382,0003,380
2016-03-163413413403406,0003,400
2016-03-1533934433934110,0003,410
2016-03-1434334533234048,0003,400
2016-03-1135235235135116,0003,510
2016-03-103503503503508,0003,500
2016-03-0835235235035024,0003,500
2016-03-0735436535135128,0003,510
2016-03-043453503453505,0003,500
2016-03-033353453353455,0003,450
2016-03-023303333303339,0003,330
2016-03-013253263253257,0003,250
2016-02-293253253233235,0003,230
2016-02-263293293173189,0003,180
2016-02-253183223183225,0003,220
2016-02-243203203183186,0003,180
2016-02-233283283203208,0003,200
2016-02-223253263253263,0003,260
2016-02-193313313283283,0003,280
2016-02-183323323273323,0003,320
2016-02-173273333273275,0003,270
2016-02-1633133132532711,0003,270
2016-02-1532033030632544,0003,250
2016-02-1232733432032028,0003,200
2016-02-1036236234134321,0003,430
2016-02-0937037036236217,0003,620
2016-02-0836938536938517,0003,850
2016-02-0539039137537917,0003,790
2016-02-043993993913912,0003,910
2016-02-033924013924015,0004,010
2016-02-0240340539740410,0004,040
2016-02-0140240540040330,0004,030
2016-01-2938539838239619,0003,960
2016-01-2838239438238411,0003,840
2016-01-273753803753803,0003,800
2016-01-263703763673679,0003,670
2016-01-2536837736837210,0003,720
2016-01-2235037035037018,0003,700
2016-01-2136336535035025,0003,500
2016-01-2038338336036315,0003,630
2016-01-193793833793836,0003,830
2016-01-1837738036538016,0003,800
2016-01-153843843803805,0003,800
2016-01-1438238237837812,0003,780
2016-01-1338839538839112,0003,910
2016-01-1240240237238633,0003,860
2016-01-084004013984009,0004,000
2016-01-0740340840040018,0004,000
2016-01-0640440840340310,0004,030
2016-01-0540340740240435,0004,040
2016-01-0442042140240535,0004,050

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