1. HOME >
  2. 株価時系列 >
  3. 1718 >
  4. 2021年

1718 美樹工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,1504,1504,1004,1001,4004,100
2021-12-294,1054,1204,1004,1201,3004,120
2021-12-284,2504,2704,2454,2452,3004,245
2021-12-274,2204,2804,2204,2751,5004,275
2021-12-244,2404,2404,2104,2407004,240
2021-12-234,2454,2504,2404,2457004,245
2021-12-224,2454,2454,2054,2156004,215
2021-12-214,1754,2454,1754,2454004,245
2021-12-204,2054,2054,1754,1753004,175
2021-12-174,1854,2054,1704,2053004,205
2021-12-164,1754,1754,1754,1752004,175
2021-12-154,1754,1754,1504,1558004,155
2021-12-144,1904,1904,1904,1903004,190
2021-12-134,2404,2404,2004,2001,0004,200
2021-12-104,2404,2404,2404,2402004,240
2021-12-094,2404,2454,2104,2103004,210
2021-12-084,2204,2204,2204,2203004,220
2021-12-074,2454,2454,2204,2202004,220
2021-12-064,1954,2004,1954,2002004,200
2021-12-034,1904,1904,1904,1903004,190
2021-12-024,2254,2254,2054,2054004,205
2021-12-014,2454,2454,2404,2454004,245
2021-11-304,2504,2504,2404,2457004,245
2021-11-294,1954,2004,1504,2007004,200
2021-11-264,2454,2454,2054,2203004,220
2021-11-25---4,250-4,250
2021-11-244,2504,2504,2504,2503004,250
2021-11-224,2654,2654,2654,2651004,265
2021-11-194,2504,2504,2504,2501004,250
2021-11-184,2804,2804,2804,2801004,280
2021-11-174,2804,2804,2804,2802004,280
2021-11-164,2504,2654,2504,2652004,265
2021-11-154,2804,2804,2404,2504004,250
2021-11-124,2804,2804,2804,2801004,280
2021-11-114,2754,2754,2754,2752004,275
2021-11-104,2804,2804,2554,2805004,280
2021-11-094,2754,2754,2754,2752004,275
2021-11-084,2454,2704,2454,2702004,270
2021-11-054,2354,2654,2354,2654004,265
2021-11-044,2704,2704,2704,2701004,270
2021-11-024,2504,2704,2504,2703004,270
2021-11-014,2454,2504,2454,2504004,250
2021-10-294,2104,2454,2104,2455004,245
2021-10-284,2254,2304,2104,2103004,210
2021-10-274,2054,2054,2054,2051004,205
2021-10-264,2204,2204,2154,2152004,215
2021-10-25---4,230-4,230
2021-10-224,2304,2304,2304,2301004,230
2021-10-21---4,205-4,205
2021-10-20---4,205-4,205
2021-10-194,1754,2054,1554,2059004,205
2021-10-18---4,185-4,185
2021-10-154,1904,1904,1854,1853004,185
2021-10-144,2104,2104,2004,2004004,200
2021-10-134,2204,2204,2204,2202004,220
2021-10-124,2404,2404,2404,2401004,240
2021-10-11---4,210-4,210
2021-10-08---4,210-4,210
2021-10-074,2004,2104,2004,2103004,210
2021-10-064,1904,1954,1604,1954004,195
2021-10-054,2504,2504,1404,1401,2004,140
2021-10-044,2604,2604,2554,2555004,255
2021-10-014,2654,2654,2304,2655004,265
2021-09-304,2454,2854,2454,2758004,275
2021-09-294,2654,2654,1954,2451,4004,245
2021-09-284,2054,2054,1954,1952004,195
2021-09-274,1904,2054,1904,2055004,205
2021-09-244,1554,2054,1554,1908004,190
2021-09-224,1754,1754,1554,1552004,155
2021-09-214,1604,1704,1504,1701,1004,170
2021-09-174,1904,2004,1904,2003004,200
2021-09-164,1954,2004,1954,2001,1004,200
2021-09-154,1654,2004,1654,1904004,190
2021-09-144,1754,1804,1754,1803004,180
2021-09-134,1954,1954,1754,17534,5004,175
2021-09-104,1854,1854,1654,1854004,185
2021-09-094,1704,1854,1704,1851,3004,185
2021-09-084,1704,1854,1704,1851,2004,185
2021-09-074,1354,1704,1354,1707004,170
2021-09-064,1004,1154,1004,1154004,115
2021-09-034,0954,1104,0804,0805004,080
2021-09-02---4,090-4,090
2021-09-014,0854,0904,0854,0906004,090
2021-08-314,0504,0704,0504,0603004,060
2021-08-304,0554,0854,0554,0606004,060
2021-08-27---4,080-4,080
2021-08-264,0804,0804,0804,0801004,080
2021-08-254,0504,0804,0504,0802004,080
2021-08-244,0654,0654,0404,0404004,040
2021-08-234,0704,0704,0704,0701004,070
2021-08-20---4,035-4,035
2021-08-194,0804,0804,0354,0354004,035
2021-08-184,0604,0804,0604,0803004,080
2021-08-174,0304,0654,0304,0652004,065
2021-08-164,0754,0754,0704,0702004,070
2021-08-134,0854,0854,0504,0502004,050
2021-08-124,0904,0904,0904,0901004,090
2021-08-114,0504,0704,0304,0708004,070
2021-08-10---4,050-4,050
2021-08-06---4,050-4,050
2021-08-05---4,050-4,050
2021-08-044,0304,0504,0304,0502004,050
2021-08-034,0504,0504,0504,0501004,050
2021-08-024,0204,0354,0004,0101,3004,010
2021-07-304,0754,0754,0204,0205004,020
2021-07-294,0304,0404,0304,0404004,040
2021-07-284,0354,0454,0304,0306004,030
2021-07-274,0254,0904,0254,0901,3004,090
2021-07-264,0454,0554,0454,0554004,055
2021-07-214,0204,0404,0204,0403004,040
2021-07-204,0504,0504,0504,0501004,050
2021-07-194,0204,0204,0054,0101,1004,010
2021-07-164,0304,0304,0154,0306004,030
2021-07-154,0354,0404,0354,0403004,040
2021-07-144,0304,0304,0304,0301004,030
2021-07-134,0304,0604,0304,0404004,040
2021-07-12---4,030-4,030
2021-07-094,0504,0704,0304,0304004,030
2021-07-084,0504,0504,0504,0501004,050
2021-07-074,0704,0704,0554,0553004,055
2021-07-064,0754,0754,0754,0751004,075
2021-07-054,0904,0904,0754,0756004,075
2021-07-024,1554,1554,0854,0852004,085
2021-07-014,1454,1454,0904,0959004,095
2021-06-304,2354,2354,1104,1259004,125
2021-06-294,0804,1704,0754,1702,6004,170
2021-06-284,2054,2504,2054,2502,2004,250
2021-06-254,2704,2704,2104,2151,0004,215
2021-06-244,2104,2104,2104,2101004,210
2021-06-234,2054,2104,2054,2102004,210
2021-06-224,2254,2304,2054,2054004,205
2021-06-214,2504,2504,2004,2006004,200
2021-06-184,2654,2654,2354,2351,1004,235
2021-06-174,2504,2604,2454,2603004,260
2021-06-164,2804,2804,2404,2401,3004,240
2021-06-154,2754,2804,2754,2802004,280
2021-06-144,2504,2754,2504,2755004,275
2021-06-114,2504,2504,2204,2507004,250
2021-06-104,2004,2104,2004,2109004,210
2021-06-094,1754,1804,1754,1804004,180
2021-06-084,1554,1754,1554,1755004,175
2021-06-074,1304,1504,1304,1403004,140
2021-06-044,1204,1304,1204,1307004,130
2021-06-034,1654,1754,1454,1456004,145
2021-06-024,1504,1504,1504,1502004,150
2021-06-014,1454,1504,1454,1504004,150
2021-05-314,1554,1554,1254,1255004,125
2021-05-284,1504,1604,1504,1505004,150
2021-05-27---4,165-4,165
2021-05-264,1654,1654,1654,1651004,165
2021-05-254,1454,1704,1404,1456004,145
2021-05-244,1504,1654,1504,1655004,165
2021-05-214,1254,1504,1254,1501,6004,150
2021-05-204,1604,1654,1604,1652004,165
2021-05-194,1904,1904,1904,1901004,190
2021-05-184,1804,1854,1804,1852004,185
2021-05-174,1704,1704,1504,1556004,155
2021-05-144,1804,1854,1804,1852004,185
2021-05-134,1654,1754,1654,1707004,170
2021-05-124,1554,1604,1204,1601,0004,160
2021-05-114,1754,1954,1704,1704004,170
2021-05-104,1804,1904,1554,1906004,190
2021-05-074,1554,1654,1554,1652004,165
2021-05-064,1404,1604,1204,1201,3004,120
2021-04-304,1354,1804,1354,1501,4004,150
2021-04-284,1304,1404,1254,1351,0004,135
2021-04-274,0754,1054,0754,1053004,105
2021-04-264,1054,1054,0704,0803004,080
2021-04-234,0804,1054,0554,0554004,055
2021-04-224,0604,0604,0604,0601004,060
2021-04-214,0554,0804,0554,0556004,055
2021-04-204,0804,0804,0804,0801004,080
2021-04-194,1104,1104,0604,0859004,085
2021-04-16---4,100-4,100
2021-04-154,0854,1004,0854,1003004,100
2021-04-14---4,065-4,065
2021-04-134,0654,0654,0654,0651004,065
2021-04-124,0304,0454,0304,0453004,045
2021-04-094,0854,0854,0504,0554004,055
2021-04-084,0754,0854,0754,0852004,085
2021-04-074,1204,1254,0754,0755004,075
2021-04-064,1004,1104,0554,0553004,055
2021-04-054,0854,1304,0804,0851,6004,085
2021-04-024,0704,1004,0704,0859004,085
2021-04-014,1454,1454,0854,0951,0004,095
2021-03-314,0904,0904,0754,0756004,075
2021-03-304,1254,1254,1104,1108004,110
2021-03-294,0554,1254,0554,1201,5004,120
2021-03-264,0554,0904,0554,0901,6004,090
2021-03-254,0404,0454,0204,0206004,020
2021-03-244,0904,0904,0404,0409004,040
2021-03-234,1004,1204,0904,0901,5004,090
2021-03-224,1204,1204,0154,1002,2004,100
2021-03-194,1004,1204,1004,1001,4004,100
2021-03-184,0404,1004,0404,1005004,100
2021-03-174,0504,0604,0304,0355004,035
2021-03-163,9804,0003,9754,0001,8004,000
2021-03-153,9753,9903,9753,9758003,975
2021-03-123,9453,9453,9353,9451,1003,945
2021-03-113,9253,9253,9253,9253003,925
2021-03-103,9253,9253,9003,9004003,900
2021-03-093,9403,9403,9203,9203003,920
2021-03-083,8953,9003,8953,9001,5003,900
2021-03-053,8603,8903,8603,8902003,890
2021-03-043,8903,8903,8903,8902003,890
2021-03-033,8753,8753,8753,8751003,875
2021-03-023,8653,9003,8603,8959003,895
2021-03-013,9303,9303,8803,8806003,880
2021-02-263,9503,9503,9103,9201,8003,920
2021-02-253,8653,8953,8653,8801,0003,880
2021-02-243,8853,8853,8603,8855003,885
2021-02-223,8503,8553,8403,8408003,840
2021-02-193,8153,8153,8053,8153003,815
2021-02-183,8103,8103,8103,81034,3003,810
2021-02-173,8003,8153,8003,8153003,815
2021-02-163,7553,7903,7553,7906003,790
2021-02-153,7803,7803,7353,7451,1003,745
2021-02-123,7503,7803,7203,7809003,780
2021-02-10---3,710-3,710
2021-02-093,7103,7103,7103,7101003,710
2021-02-083,7053,7153,7053,7151,3003,715
2021-02-053,7403,7503,7353,7356003,735
2021-02-043,7503,7503,7253,7506003,750
2021-02-033,7203,7203,7203,7201003,720
2021-02-023,7203,7203,7203,7202003,720
2021-02-013,7503,7503,7203,7308003,730
2021-01-293,7253,7253,7253,7251003,725
2021-01-283,6903,6903,6903,6902003,690
2021-01-273,7053,7053,7053,7051003,705
2021-01-263,7003,7003,7003,7002003,700
2021-01-253,7003,7003,6753,7003003,700
2021-01-223,6753,6953,6753,6956003,695
2021-01-213,6653,6953,6653,6754003,675
2021-01-20---3,685-3,685
2021-01-193,6853,6853,6853,6851003,685
2021-01-183,6653,6653,6653,6651003,665
2021-01-153,6803,7003,6803,7003003,700
2021-01-143,7203,7203,7203,7202003,720
2021-01-133,6753,6953,6603,6851,3003,685
2021-01-123,7153,7153,6703,6951,4003,695
2021-01-083,7303,7303,7103,7154003,715
2021-01-073,7203,7303,6703,7301,0003,730
2021-01-063,7203,7203,7153,7203003,720
2021-01-053,6953,7203,6803,7207003,720
2021-01-043,7403,7403,7253,7253003,725

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