1718 美樹工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,9603,9603,8503,8501,5003,850
2022-12-293,9003,9353,8653,9351,8003,935
2022-12-283,9854,0303,9704,0304,2004,030
2022-12-273,9603,9903,9603,9851,5003,985
2022-12-263,9904,0003,9904,0003004,000
2022-12-234,0004,0053,9954,0051,1004,005
2022-12-223,9954,0003,9954,0004004,000
2022-12-213,9953,9953,9953,9952003,995
2022-12-204,0004,0004,0004,0002004,000
2022-12-194,0004,0103,9954,0001,0004,000
2022-12-163,9954,0003,9953,9955003,995
2022-12-154,0054,0053,9953,9953003,995
2022-12-143,9954,0053,9954,0053004,005
2022-12-134,0004,0053,9953,9954003,995
2022-12-124,0004,0003,9903,9903003,990
2022-12-093,9954,0053,9954,0006004,000
2022-12-08---4,010-4,010
2022-12-074,0004,0103,9904,0101,2004,010
2022-12-064,0254,0304,0004,0004004,000
2022-12-053,9954,0253,9954,0251,2004,025
2022-12-024,0104,0104,0004,0002004,000
2022-12-014,0104,0104,0104,0103004,010
2022-11-303,9954,0103,9904,0109004,010
2022-11-294,0004,0054,0004,0003004,000
2022-11-284,0104,0103,9903,9907003,990
2022-11-254,0054,0053,9953,9952003,995
2022-11-243,9853,9853,9853,9852003,985
2022-11-224,0054,0053,9853,9853003,985
2022-11-21---3,995-3,995
2022-11-184,0004,0003,9953,9954003,995
2022-11-173,9903,9903,9853,9857003,985
2022-11-16---3,995-3,995
2022-11-15---3,995-3,995
2022-11-143,9953,9953,9953,9951003,995
2022-11-114,0004,0004,0004,0002004,000
2022-11-10---4,000-4,000
2022-11-094,0304,0304,0004,0005004,000
2022-11-084,0004,0004,0004,0001004,000
2022-11-073,9853,9853,9853,9851,0003,985
2022-11-043,9853,9853,9853,9851003,985
2022-11-023,9804,0053,9804,0056004,005
2022-11-014,0154,0154,0154,0156004,015
2022-10-314,0104,0203,9754,0158004,015
2022-10-283,9854,0103,9854,0102004,010
2022-10-273,9903,9903,9753,9851,5003,985
2022-10-26---4,010-4,010
2022-10-254,0104,0104,0104,0101004,010
2022-10-243,9903,9903,9903,9904003,990
2022-10-21---3,975-3,975
2022-10-20---3,975-3,975
2022-10-193,9753,9753,9753,9751003,975
2022-10-184,0004,0004,0004,0001004,000
2022-10-173,9853,9853,9853,9851003,985
2022-10-143,9753,9753,9753,9751003,975
2022-10-13---3,990-3,990
2022-10-123,9703,9903,9703,9903003,990
2022-10-113,9603,9653,9603,9653003,965
2022-10-073,9653,9653,9653,9651,4003,965
2022-10-064,0054,0053,8953,9701,1003,970
2022-10-054,0154,0154,0154,0151004,015
2022-10-04---4,010-4,010
2022-10-034,0104,0104,0104,0102004,010
2022-09-304,0304,0303,9953,9957003,995
2022-09-293,9953,9953,9953,9951003,995
2022-09-28---3,990-3,990
2022-09-274,0054,0053,9903,9902003,990
2022-09-263,9703,9703,9703,9701003,970
2022-09-224,0154,0154,0154,0152004,015
2022-09-214,0004,0004,0004,0002004,000
2022-09-203,9803,9803,9803,9801003,980
2022-09-164,0204,0204,0004,0002004,000
2022-09-153,9954,0003,9954,0003004,000
2022-09-144,0154,0153,9954,0004004,000
2022-09-13---4,015-4,015
2022-09-124,0154,0154,0154,0151004,015
2022-09-094,0104,0104,0104,0101004,010
2022-09-084,0054,0153,9953,9953003,995
2022-09-073,9903,9953,9903,9953003,995
2022-09-064,0104,0104,0104,0101004,010
2022-09-054,0154,0154,0054,0056004,005
2022-09-02---4,015-4,015
2022-09-014,0454,0454,0154,0154004,015
2022-08-313,9904,0203,9904,0207004,020
2022-08-30---4,045-4,045
2022-08-294,0454,0454,0254,0455004,045
2022-08-264,0504,0504,0504,0501004,050
2022-08-254,0404,0504,0404,0506004,050
2022-08-244,0254,0304,0254,0304004,030
2022-08-234,0204,0204,0204,0203004,020
2022-08-224,0204,0204,0204,0203004,020
2022-08-19---4,010-4,010
2022-08-18---4,010-4,010
2022-08-174,0104,0104,0104,0101004,010
2022-08-164,0204,0204,0204,0202004,020
2022-08-154,0004,0103,9854,0107004,010
2022-08-124,0104,0204,0054,0204004,020
2022-08-103,9504,0003,9504,0003004,000
2022-08-09---4,000-4,000
2022-08-08---4,000-4,000
2022-08-054,0054,0054,0004,0003004,000
2022-08-04---4,005-4,005
2022-08-034,0054,0054,0054,0051004,005
2022-08-024,0054,0154,0054,0152004,015
2022-08-014,0304,0304,0004,0006004,000
2022-07-293,9153,9903,9153,9802,6003,980
2022-07-283,9503,9503,9503,9502003,950
2022-07-273,9353,9353,9303,9302003,930
2022-07-263,9603,9603,9603,9603003,960
2022-07-25---3,920-3,920
2022-07-223,9203,9203,9203,9201003,920
2022-07-21---3,920-3,920
2022-07-20---3,920-3,920
2022-07-193,9203,9203,9203,9201003,920
2022-07-153,9053,9703,9053,9653003,965
2022-07-14---3,945-3,945
2022-07-13---3,945-3,945
2022-07-123,9453,9453,9453,9451003,945
2022-07-11---3,945-3,945
2022-07-08---3,945-3,945
2022-07-073,9453,9453,9453,9451003,945
2022-07-063,9103,9103,9003,9002003,900
2022-07-053,9703,9703,9703,9701003,970
2022-07-043,9003,9003,9003,9001003,900
2022-07-013,9603,9653,9003,90034,6003,900
2022-06-303,8903,8903,8903,8903003,890
2022-06-293,9303,9803,9303,9309003,930
2022-06-284,0104,0504,0104,0509004,050
2022-06-274,0404,0404,0304,0304004,030
2022-06-244,0554,0554,0404,0402004,040
2022-06-23---4,070-4,070
2022-06-224,0554,0704,0554,0702004,070
2022-06-214,0504,0504,0504,0501004,050
2022-06-204,0204,0504,0204,0502004,050
2022-06-174,0204,0404,0104,0404004,040
2022-06-164,0754,0754,0754,0752004,075
2022-06-154,0504,0504,0504,0501004,050
2022-06-144,0254,0804,0254,0803004,080
2022-06-134,0254,0654,0254,0306004,030
2022-06-104,0604,0604,0604,0603004,060
2022-06-094,0504,0504,0504,0501004,050
2022-06-084,0554,0754,0554,0754004,075
2022-06-07---4,055-4,055
2022-06-064,0554,0554,0404,0555004,055
2022-06-034,0554,0554,0554,0553004,055
2022-06-024,0554,0554,0554,0552004,055
2022-06-014,0554,0604,0554,0605004,060
2022-05-314,0204,0554,0104,0556004,055
2022-05-304,0304,0504,0204,0209004,020
2022-05-274,0104,0104,0104,0102004,010
2022-05-264,0304,0304,0304,0301004,030
2022-05-254,0054,0304,0054,0303004,030
2022-05-244,0354,0354,0354,0351004,035
2022-05-233,9904,0453,9904,0454004,045
2022-05-204,0304,0303,8903,9701,4003,970
2022-05-194,0054,0204,0054,0202004,020
2022-05-184,0054,0054,0054,0051004,005
2022-05-174,0354,0354,0354,0351004,035
2022-05-164,0254,0403,9703,9704003,970
2022-05-134,0354,0354,0354,0351004,035
2022-05-124,0454,0454,0354,0354004,035
2022-05-113,9704,0153,9704,0156004,015
2022-05-103,9703,9703,9703,9701003,970
2022-05-093,9503,9803,9503,9804003,980
2022-05-063,9253,9603,9253,9605003,960
2022-05-023,9403,9403,9203,9254003,925
2022-04-283,9453,9503,9003,9007003,900
2022-04-273,9153,9753,9153,9404003,940
2022-04-263,9753,9753,9253,9256003,925
2022-04-253,8603,9753,8603,9752,2003,975
2022-04-22---3,985-3,985
2022-04-213,9853,9853,9853,9852003,985
2022-04-203,9803,9953,9753,9753003,975
2022-04-193,9703,9803,9703,9802003,980
2022-04-18---3,975-3,975
2022-04-153,9753,9753,9753,9753003,975
2022-04-143,9803,9803,9803,9801003,980
2022-04-133,9703,9753,9703,9753003,975
2022-04-123,9703,9703,9703,9702003,970
2022-04-11---3,995-3,995
2022-04-083,9803,9953,9803,9952003,995
2022-04-07---3,975-3,975
2022-04-06---3,975-3,975
2022-04-05---3,975-3,975
2022-04-043,9753,9753,9753,9751003,975
2022-04-014,0104,0203,9804,0208004,020
2022-03-313,9753,9953,9753,9954003,995
2022-03-304,0054,0053,9753,9754003,975
2022-03-293,9803,9803,9503,9507003,950
2022-03-283,9603,9803,9553,9806003,980
2022-03-254,0004,0003,9653,9652003,965
2022-03-243,9353,9703,9353,9604003,960
2022-03-233,9853,9903,9153,9904003,990
2022-03-223,9604,0303,9603,9856003,985
2022-03-183,9503,9503,9503,9501003,950
2022-03-173,9403,9403,8503,9001,0003,900
2022-03-163,9403,9403,9403,9401003,940
2022-03-153,8003,8953,8003,8953003,895
2022-03-143,8503,8503,8303,8304003,830
2022-03-113,9703,9703,9203,9202003,920
2022-03-103,9403,9753,9003,9005003,900
2022-03-09---3,760-3,760
2022-03-083,7953,7953,7603,7606003,760
2022-03-074,0204,0203,7953,8351,3003,835
2022-03-04---3,990-3,990
2022-03-03---3,990-3,990
2022-03-024,0004,0003,9903,9902003,990
2022-03-013,9654,0303,9654,0305004,030
2022-02-283,9553,9603,9403,9605003,960
2022-02-25---3,955-3,955
2022-02-243,9653,9653,9353,9551,0003,955
2022-02-224,0004,0753,9953,9957003,995
2022-02-214,0304,0304,0004,0051,0004,005
2022-02-18---4,010-4,010
2022-02-174,0304,0354,0104,0101,0004,010
2022-02-164,0704,0704,0354,0507004,050
2022-02-154,0204,0654,0104,0655004,065
2022-02-144,0104,0754,0104,0754004,075
2022-02-104,1054,1054,0654,0653004,065
2022-02-094,0604,1354,0604,1054004,105
2022-02-084,0304,0504,0304,0502004,050
2022-02-074,0254,0354,0204,0351,2004,035
2022-02-044,0254,0254,0254,0251004,025
2022-02-03---4,050-4,050
2022-02-02---4,050-4,050
2022-02-014,0204,0504,0204,0504004,050
2022-01-314,0004,0204,0004,0206004,020
2022-01-284,0254,0253,9753,99034,9003,990
2022-01-274,0654,0654,0054,0055004,005
2022-01-264,0204,0204,0204,0201004,020
2022-01-254,0054,0604,0054,0602004,060
2022-01-244,0004,0604,0004,0154004,015
2022-01-21---4,040-4,040
2022-01-20---4,040-4,040
2022-01-194,0454,0454,0404,0403004,040
2022-01-18---4,060-4,060
2022-01-174,0404,0604,0404,0604004,060
2022-01-144,0554,0554,0104,0157004,015
2022-01-134,0304,0304,0254,0252004,025
2022-01-124,0454,0504,0304,0506004,050
2022-01-114,0154,0454,0154,0451,3004,045
2022-01-074,0504,0854,0504,0852004,085
2022-01-064,0704,1004,0704,0755004,075
2022-01-054,0704,1104,0554,0709004,070
2022-01-044,1304,1304,1004,1304004,130

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