1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2020年

1718 美樹工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7253,7253,7003,7009003,700
2020-12-293,7003,7453,7003,7052,2003,705
2020-12-283,8603,8653,8303,8601,2003,860
2020-12-253,8303,8603,8103,8101,2003,810
2020-12-243,8303,8303,8003,8004003,800
2020-12-233,8003,8353,8003,8355003,835
2020-12-223,8353,8353,8003,8001,4003,800
2020-12-213,8653,8653,8253,8358003,835
2020-12-183,8653,8803,8253,8258003,825
2020-12-173,8753,8753,8053,8456003,845
2020-12-163,8503,8503,8303,8303003,830
2020-12-153,8303,8303,8303,8304003,830
2020-12-143,8303,8303,8303,8302003,830
2020-12-113,8353,8403,8303,8304003,830
2020-12-103,8353,8353,8353,8351003,835
2020-12-093,8503,8653,8453,8653003,865
2020-12-083,8553,8703,8403,8651,0003,865
2020-12-073,8703,8853,8653,8655003,865
2020-12-043,8553,8853,8203,8851,2003,885
2020-12-033,8503,8653,8503,8555003,855
2020-12-023,8203,8203,8103,8105003,810
2020-12-013,8253,8253,8203,8205003,820
2020-11-303,8603,8603,8503,8502003,850
2020-11-273,8053,8653,8053,8158003,815
2020-11-263,8553,8553,8103,8506003,850
2020-11-253,8353,8503,8003,8051,0003,805
2020-11-243,7703,8353,7653,8358003,835
2020-11-203,7803,7803,7703,7705003,770
2020-11-193,7403,7403,7403,7401003,740
2020-11-183,7503,7503,7303,7302003,730
2020-11-173,7303,7503,7303,7501,2003,750
2020-11-163,6753,7353,6653,7356003,735
2020-11-133,7003,7003,6753,6753003,675
2020-11-123,7203,7403,7003,7006003,700
2020-11-113,6603,7203,6603,7159003,715
2020-11-103,6403,6603,6403,6606003,660
2020-11-093,6003,6003,6003,6001003,600
2020-11-063,6603,6603,6253,6252003,625
2020-11-053,5853,6103,5853,6102003,610
2020-11-043,6503,6503,6003,6003003,600
2020-11-023,6503,6503,6503,6501003,650
2020-10-303,6253,6253,5803,5809003,580
2020-10-293,6253,6253,5803,6251,2003,625
2020-10-28---3,645-3,645
2020-10-273,6003,6453,6003,6452003,645
2020-10-26---3,670-3,670
2020-10-233,6703,6703,6703,6702003,670
2020-10-22---3,650-3,650
2020-10-213,6503,6503,6503,6501003,650
2020-10-20---3,590-3,590
2020-10-193,6303,6303,5903,5904003,590
2020-10-163,6003,6303,5953,6303003,630
2020-10-153,5853,6353,5853,6353003,635
2020-10-143,6203,6203,6203,6202003,620
2020-10-133,6153,6153,6153,6151003,615
2020-10-12---3,590-3,590
2020-10-093,6003,6003,5903,5903003,590
2020-10-083,6253,6253,6253,6251003,625
2020-10-073,5653,6003,5653,6006003,600
2020-10-063,5453,5503,5303,5504003,550
2020-10-053,4903,4903,4903,4901003,490
2020-10-023,5503,5503,5003,5005003,500
2020-09-303,5253,5253,4803,4808003,480
2020-09-293,4353,4903,4353,4659003,465
2020-09-283,4353,4353,4353,4353003,435
2020-09-253,4203,4453,4203,4359003,435
2020-09-243,4503,4953,4153,4201,3003,420
2020-09-233,4153,4853,4153,4401,1003,440
2020-09-183,4153,4153,4153,4153003,415
2020-09-173,5003,5003,4053,4153,4003,415
2020-09-163,4103,5003,4103,5001,4003,500
2020-09-153,4003,4403,4003,4104003,410
2020-09-143,4003,4103,4003,4106003,410
2020-09-113,4003,4453,4003,4006003,400
2020-09-103,4103,4203,4003,4004003,400
2020-09-093,4003,4103,4003,4109003,410
2020-09-083,4053,4053,4053,4051003,405
2020-09-073,4403,4403,4403,4404003,440
2020-09-043,4403,4403,4403,4401003,440
2020-09-033,4403,4403,4403,4402003,440
2020-09-02---3,440-3,440
2020-09-013,4503,4803,4403,4407003,440
2020-08-313,4103,4503,4103,4154003,415
2020-08-28---3,410-3,410
2020-08-273,4103,4103,4103,4101003,410
2020-08-263,4103,4103,4103,4101003,410
2020-08-253,3953,4203,3953,4206003,420
2020-08-243,3553,3953,3553,3954003,395
2020-08-213,3553,3553,3553,3555003,355
2020-08-203,3553,3553,3553,3552003,355
2020-08-193,3553,3553,3553,3556003,355
2020-08-183,3353,3853,3353,3551,2003,355
2020-08-173,3203,3253,3203,3206003,320
2020-08-143,3003,3203,3003,3205003,320
2020-08-133,3203,3253,3003,3007003,300
2020-08-123,3153,3203,3153,3202003,320
2020-08-113,3103,3203,3103,3157003,315
2020-08-073,3403,3703,3103,3103003,310
2020-08-063,3403,3403,3403,3403003,340
2020-08-053,3503,3503,3403,3402003,340
2020-08-04---3,355-3,355
2020-08-033,4003,4003,3503,3559003,355
2020-07-313,4953,5053,4403,4401,1003,440
2020-07-303,5003,5003,4653,4653003,465
2020-07-293,5003,5203,5003,5204003,520
2020-07-28---3,530-3,530
2020-07-27---3,530-3,530
2020-07-223,5303,5453,5303,5304003,530
2020-07-213,6003,6003,5253,5254003,525
2020-07-203,6453,6453,6053,6056,6003,605
2020-07-17---3,715-3,715
2020-07-163,7153,7153,7153,7151003,715
2020-07-153,7203,7203,7203,7202003,720
2020-07-14---3,720-3,720
2020-07-133,6653,7203,6653,7206003,720
2020-07-10---3,670-3,670
2020-07-093,6703,6703,6703,6701003,670
2020-07-083,6703,6703,6703,6701003,670
2020-07-073,7203,7353,7203,7353003,735
2020-07-063,7453,7453,7453,7451003,745
2020-07-033,7453,7453,7453,7451003,745
2020-07-023,6503,6753,6503,6753003,675
2020-07-013,6703,6703,6003,6208003,620
2020-06-303,7003,7203,6703,6706003,670
2020-06-293,6303,6953,6053,6552,7003,655
2020-06-263,9853,9903,9503,9602,0003,960
2020-06-253,9803,9803,9103,9307003,930
2020-06-243,9253,9903,9153,9156003,915
2020-06-233,9153,9253,9153,9254003,925
2020-06-223,8903,9303,8903,9301,0003,930
2020-06-193,8903,8903,8903,8902003,890
2020-06-183,8703,8853,8203,8851,0003,885
2020-06-173,8603,8803,8603,8804003,880
2020-06-163,8153,8303,8153,8308003,830
2020-06-153,8803,8803,8153,8155003,815
2020-06-123,8453,8803,8103,8801,3003,880
2020-06-113,9003,9503,9003,9505003,950
2020-06-103,9003,9503,9003,9005003,900
2020-06-093,9203,9203,8903,8906003,890
2020-06-083,8003,8703,8003,8709003,870
2020-06-05---3,795-3,795
2020-06-043,7903,7953,7503,7956003,795
2020-06-033,7403,7903,7403,7907003,790
2020-06-023,7003,7403,7003,7402003,740
2020-06-013,7003,7003,6903,6905003,690
2020-05-293,6803,6803,6003,6356003,635
2020-05-283,5903,6653,5903,6101,0003,610
2020-05-273,5353,6503,5003,5908003,590
2020-05-263,5453,5453,5303,5356003,535
2020-05-25---3,480-3,480
2020-05-223,4303,5703,4303,4801,4003,480
2020-05-21---3,460-3,460
2020-05-20---3,460-3,460
2020-05-193,4203,4603,3803,4606003,460
2020-05-183,4503,4503,4203,4202003,420
2020-05-153,4153,4153,3553,4004003,400
2020-05-143,4203,4203,3803,4006003,400
2020-05-133,2953,3803,2953,3357003,335
2020-05-123,2653,3703,2653,3357003,335
2020-05-11---3,260-3,260
2020-05-083,2003,2603,2003,2601,6003,260
2020-05-073,1853,1853,1853,1851003,185
2020-05-013,2053,2103,1853,1857003,185
2020-04-303,2003,2103,1803,2051,8003,205
2020-04-283,1503,1803,1503,1802003,180
2020-04-273,1703,2003,1653,1701,1003,170
2020-04-243,1403,2003,1403,1658003,165
2020-04-233,1553,1553,1553,1551003,155
2020-04-223,1903,2003,1503,2005003,200
2020-04-213,1753,2003,1153,2004003,200
2020-04-203,1403,1753,1403,1756003,175
2020-04-173,1803,1803,1753,1752003,175
2020-04-163,0853,1803,0853,1803003,180
2020-04-153,0503,1353,0503,1001,2003,100
2020-04-143,0503,0503,0503,0502003,050
2020-04-133,0303,0303,0303,0302003,030
2020-04-10---3,030-3,030
2020-04-093,0303,0302,9803,0306003,030
2020-04-082,9443,0052,9442,9805002,980
2020-04-07---2,930-2,930
2020-04-062,9292,9312,9292,9306002,930
2020-04-03---2,929-2,929
2020-04-022,9292,9502,9292,9295002,929
2020-04-013,0403,0402,9432,9431,0002,943
2020-03-312,9733,0002,9732,9809002,980
2020-03-302,9242,9702,9242,9581,3002,958
2020-03-272,9302,9552,9052,9249002,924
2020-03-262,8932,9102,8932,9103002,910
2020-03-252,8202,9992,8202,9431,2002,943
2020-03-242,7322,8302,7322,7808002,780
2020-03-232,7502,7802,7312,7319002,731
2020-03-192,8002,8002,8002,8004002,800
2020-03-182,8722,8802,8722,8803002,880
2020-03-172,6012,7002,5612,6721,4002,672
2020-03-162,7752,8062,7502,7565002,756
2020-03-132,9542,9542,7662,7702,8002,770
2020-03-123,1303,1302,9552,9552,8002,955
2020-03-113,0903,2003,0903,2001,2003,200
2020-03-103,0003,1153,0003,0852,5003,085
2020-03-093,5053,5053,2553,2552,2003,255
2020-03-063,5953,6353,5203,5251,1003,525
2020-03-05---3,640-3,640
2020-03-043,6353,6403,6353,6403003,640
2020-03-033,7403,7403,7353,7352003,735
2020-03-023,6503,6503,6253,6404003,640
2020-02-283,7753,7753,6503,6508003,650
2020-02-273,7253,7253,7253,7254003,725
2020-02-263,8053,8353,7503,7502,7003,750
2020-02-253,8553,8853,8053,8052,1003,805
2020-02-21---3,965-3,965
2020-02-203,9304,0003,9303,9651,1003,965
2020-02-193,8853,9303,8853,9303003,930
2020-02-183,9303,9553,9003,9005003,900
2020-02-174,0404,0403,9353,93558,6003,935
2020-02-144,0404,0904,0404,0401,3004,040
2020-02-134,1104,1104,0554,0557004,055
2020-02-12---4,070-4,070
2020-02-104,0704,0704,0704,0701004,070
2020-02-074,0604,0604,0604,0601004,060
2020-02-064,0954,1004,0954,1003004,100
2020-02-054,0404,0854,0404,0853004,085
2020-02-044,0004,0003,9903,9955003,995
2020-02-034,0604,0604,0404,0407004,040
2020-01-314,1354,1354,1304,1304004,130
2020-01-304,1004,1004,0604,0601,2004,060
2020-01-294,1004,1154,1004,1001,5004,100
2020-01-284,0904,1304,0754,1301,4004,130
2020-01-274,1454,1454,1104,1358004,135
2020-01-244,1404,1454,1254,1456004,145
2020-01-234,0954,1154,0954,1153004,115
2020-01-224,1154,1154,1154,1151004,115
2020-01-21---4,100-4,100
2020-01-204,0804,1004,0804,1002004,100
2020-01-174,0804,0804,0804,0802004,080
2020-01-164,1254,1254,0804,0803004,080
2020-01-154,1254,1254,1254,1251004,125
2020-01-144,1004,1104,1004,1004004,100
2020-01-104,1004,1004,1004,1001004,100
2020-01-094,1004,1254,0954,0955004,095
2020-01-084,1254,1254,1254,1251004,125
2020-01-074,1854,1854,1454,1656004,165
2020-01-064,2304,2304,2054,2056004,205

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