美樹工業(1718)の株価時系列情報
美樹工業(1718)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,030 | 5,040 | 4,985 | 4,985 | 2,300 |
| 2017/12/28 | 5,020 | 5,030 | 4,975 | 5,030 | 1,600 |
| 2017/12/27 | 5,020 | 5,060 | 4,950 | 5,060 | 5,200 |
| 2017/12/26 | 5,220 | 5,220 | 5,110 | 5,140 | 5,500 |
| 2017/12/25 | 5,270 | 5,310 | 5,210 | 5,210 | 2,400 |
| 2017/12/22 | 5,280 | 5,280 | 5,230 | 5,260 | 1,000 |
| 2017/12/21 | 5,230 | 5,280 | 5,230 | 5,280 | 1,500 |
| 2017/12/20 | 5,210 | 5,230 | 5,180 | 5,210 | 1,500 |
| 2017/12/19 | 5,190 | 5,240 | 5,190 | 5,240 | 1,600 |
| 2017/12/18 | 5,250 | 5,260 | 5,200 | 5,200 | 3,000 |
| 2017/12/15 | 5,360 | 5,360 | 5,220 | 5,270 | 4,600 |
| 2017/12/14 | 5,330 | 5,450 | 5,330 | 5,430 | 2,400 |
| 2017/12/13 | 5,430 | 5,440 | 5,380 | 5,380 | 1,600 |
| 2017/12/12 | 5,370 | 5,470 | 5,360 | 5,420 | 3,800 |
| 2017/12/11 | 5,330 | 5,360 | 5,330 | 5,350 | 1,800 |
| 2017/12/08 | 5,350 | 5,350 | 5,300 | 5,330 | 1,500 |
| 2017/12/07 | 5,320 | 5,350 | 5,310 | 5,330 | 2,500 |
| 2017/12/06 | 5,300 | 5,390 | 5,270 | 5,340 | 5,000 |
| 2017/12/05 | 5,140 | 5,240 | 5,140 | 5,240 | 1,700 |
| 2017/12/04 | 5,210 | 5,210 | 5,140 | 5,140 | 1,500 |
| 2017/12/01 | 5,130 | 5,160 | 5,060 | 5,130 | 4,000 |
| 2017/11/30 | 5,220 | 5,290 | 5,160 | 5,170 | 3,200 |
| 2017/11/29 | 5,360 | 5,360 | 5,200 | 5,220 | 4,000 |
| 2017/11/28 | 5,390 | 5,390 | 5,270 | 5,300 | 3,700 |
| 2017/11/27 | 5,500 | 5,500 | 5,340 | 5,400 | 4,900 |
| 2017/11/24 | 5,430 | 5,450 | 5,270 | 5,440 | 19,400 |
| 2017/11/22 | 4,895 | 4,950 | 4,830 | 4,920 | 3,200 |
| 2017/11/21 | 4,950 | 4,950 | 4,825 | 4,825 | 1,700 |
| 2017/11/20 | 4,880 | 4,955 | 4,880 | 4,895 | 1,600 |
| 2017/11/17 | 4,780 | 4,860 | 4,780 | 4,860 | 2,300 |
| 2017/11/16 | 4,715 | 4,765 | 4,715 | 4,740 | 500 |
| 2017/11/15 | 4,810 | 4,810 | 4,700 | 4,715 | 3,500 |
| 2017/11/14 | 4,810 | 4,835 | 4,810 | 4,835 | 500 |
| 2017/11/13 | 4,810 | 4,840 | 4,800 | 4,800 | 2,300 |
| 2017/11/10 | 4,800 | 4,815 | 4,770 | 4,770 | 1,200 |
| 2017/11/09 | 4,810 | 4,850 | 4,760 | 4,810 | 2,800 |
| 2017/11/08 | 4,870 | 4,870 | 4,810 | 4,825 | 1,000 |
| 2017/11/07 | 4,805 | 4,845 | 4,800 | 4,845 | 2,400 |
| 2017/11/06 | 4,765 | 4,820 | 4,765 | 4,805 | 1,700 |
| 2017/11/02 | 4,730 | 4,755 | 4,715 | 4,755 | 1,400 |
| 2017/11/01 | 4,750 | 4,750 | 4,715 | 4,725 | 1,800 |
| 2017/10/31 | 4,710 | 4,710 | 4,695 | 4,700 | 400 |
| 2017/10/30 | 4,725 | 4,740 | 4,670 | 4,710 | 3,300 |
| 2017/10/27 | 4,675 | 4,710 | 4,560 | 4,710 | 12,300 |
| 2017/10/26 | 4,510 | 4,515 | 4,495 | 4,500 | 2,100 |
| 2017/10/25 | 4,545 | 4,545 | 4,505 | 4,505 | 2,000 |
| 2017/10/24 | 4,545 | 4,545 | 4,540 | 4,545 | 700 |
| 2017/10/23 | 4,550 | 4,550 | 4,500 | 4,525 | 1,600 |
| 2017/10/20 | 4,600 | 4,600 | 4,550 | 4,550 | 2,000 |
| 2017/10/19 | 4,605 | 4,610 | 4,600 | 4,600 | 400 |
| 2017/10/18 | 4,605 | 4,605 | 4,600 | 4,600 | 600 |
| 2017/10/17 | 4,640 | 4,645 | 4,610 | 4,645 | 700 |
| 2017/10/16 | 4,645 | 4,645 | 4,605 | 4,605 | 1,600 |
| 2017/10/13 | 4,620 | 4,645 | 4,615 | 4,615 | 600 |
| 2017/10/12 | 4,620 | 4,640 | 4,620 | 4,620 | 1,200 |
| 2017/10/11 | 4,625 | 4,670 | 4,600 | 4,670 | 2,200 |
| 2017/10/10 | 4,710 | 4,715 | 4,595 | 4,615 | 3,300 |
| 2017/10/06 | 4,610 | 4,670 | 4,610 | 4,670 | 3,700 |
| 2017/10/05 | 4,585 | 4,590 | 4,560 | 4,560 | 400 |
| 2017/10/04 | 4,570 | 4,610 | 4,565 | 4,585 | 3,500 |
| 2017/10/03 | 4,565 | 4,565 | 4,565 | 4,565 | 1,600 |
| 2017/10/02 | 4,525 | 4,580 | 4,525 | 4,530 | 3,000 |
| 2017/09/29 | 4,545 | 4,545 | 4,495 | 4,525 | 1,400 |
| 2017/09/28 | 4,455 | 4,545 | 4,455 | 4,545 | 2,600 |
| 2017/09/27 | 4,485 | 4,485 | 4,430 | 4,450 | 900 |
| 2017/09/26 | 4,430 | 4,430 | 4,400 | 4,430 | 600 |
| 2017/09/25 | 4,395 | 4,430 | 4,395 | 4,430 | 200 |
| 2017/09/22 | 4,430 | 4,430 | 4,385 | 4,385 | 1,000 |
| 2017/09/21 | 4,425 | 4,440 | 4,360 | 4,430 | 1,800 |
| 2017/09/20 | 4,415 | 4,420 | 4,400 | 4,420 | 1,700 |
| 2017/09/19 | 4,370 | 4,400 | 4,370 | 4,400 | 1,300 |
| 2017/09/14 | 4,360 | 4,360 | 4,360 | 4,360 | 400 |
| 2017/09/13 | 4,355 | 4,355 | 4,350 | 4,355 | 900 |
| 2017/09/12 | 4,355 | 4,355 | 4,355 | 4,355 | 1,200 |
| 2017/09/11 | 4,320 | 4,355 | 4,320 | 4,355 | 1,500 |
| 2017/09/08 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2017/09/07 | 4,300 | 4,350 | 4,300 | 4,350 | 300 |
| 2017/09/06 | 4,325 | 4,325 | 4,270 | 4,285 | 1,600 |
| 2017/09/05 | 4,355 | 4,355 | 4,330 | 4,330 | 1,600 |
| 2017/09/04 | 4,360 | 4,370 | 4,355 | 4,355 | 1,000 |
| 2017/09/01 | 4,360 | 4,360 | 4,355 | 4,355 | 1,400 |
| 2017/08/31 | 4,340 | 4,340 | 4,340 | 4,340 | 600 |
| 2017/08/30 | 4,355 | 4,355 | 4,325 | 4,350 | 600 |
| 2017/08/29 | 4,350 | 4,350 | 4,330 | 4,340 | 1,200 |
| 2017/08/28 | 4,340 | 4,340 | 4,330 | 4,335 | 1,700 |
| 2017/08/25 | 4,310 | 4,330 | 4,310 | 4,325 | 800 |
| 2017/08/24 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
| 2017/08/23 | 4,305 | 4,305 | 4,305 | 4,305 | 200 |
| 2017/08/22 | 4,310 | 4,320 | 4,295 | 4,300 | 600 |
| 2017/08/18 | 4,325 | 4,325 | 4,320 | 4,320 | 600 |
| 2017/08/17 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2017/08/16 | 4,325 | 4,325 | 4,300 | 4,300 | 1,000 |
| 2017/08/15 | 4,290 | 4,290 | 4,290 | 4,290 | 1,000 |
| 2017/08/14 | 4,305 | 4,310 | 4,285 | 4,285 | 900 |
| 2017/08/10 | 4,320 | 4,320 | 4,310 | 4,310 | 800 |
| 2017/08/09 | 4,325 | 4,330 | 4,300 | 4,330 | 600 |
| 2017/08/08 | 4,320 | 4,325 | 4,300 | 4,300 | 2,700 |
| 2017/08/07 | 4,320 | 4,320 | 4,305 | 4,310 | 4,700 |
| 2017/08/04 | 4,335 | 4,335 | 4,295 | 4,300 | 2,000 |
| 2017/08/03 | 4,340 | 4,340 | 4,300 | 4,300 | 2,600 |
| 2017/08/02 | 4,300 | 4,340 | 4,300 | 4,340 | 1,100 |
| 2017/08/01 | 4,345 | 4,345 | 4,300 | 4,300 | 3,000 |
| 2017/07/31 | 4,405 | 4,405 | 4,315 | 4,315 | 1,100 |
| 2017/07/28 | 4,330 | 4,410 | 4,310 | 4,340 | 9,600 |
| 2017/07/27 | 4,470 | 4,535 | 4,455 | 4,535 | 7,800 |
| 2017/07/26 | 4,460 | 4,470 | 4,430 | 4,470 | 1,100 |
| 2017/07/25 | 4,420 | 4,460 | 4,420 | 4,460 | 2,000 |
| 2017/07/24 | 4,450 | 4,450 | 4,420 | 4,450 | 2,200 |
| 2017/07/21 | 4,440 | 4,450 | 4,440 | 4,450 | 700 |
| 2017/07/20 | 4,445 | 4,445 | 4,395 | 4,420 | 2,100 |
| 2017/07/19 | 4,430 | 4,450 | 4,430 | 4,445 | 1,000 |
| 2017/07/18 | 4,440 | 4,450 | 4,430 | 4,450 | 1,300 |
| 2017/07/14 | 4,420 | 4,440 | 4,420 | 4,430 | 1,100 |
| 2017/07/13 | 4,430 | 4,435 | 4,425 | 4,425 | 1,000 |
| 2017/07/12 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2017/07/11 | 4,400 | 4,405 | 4,400 | 4,400 | 1,200 |
| 2017/07/10 | 4,320 | 4,400 | 4,320 | 4,400 | 2,300 |
| 2017/07/07 | 4,330 | 4,340 | 4,310 | 4,315 | 2,900 |
| 2017/07/06 | 4,390 | 4,390 | 4,320 | 4,330 | 2,800 |
| 2017/07/04 | 4,360 | 4,390 | 4,360 | 4,390 | 1,000 |
| 2017/07/03 | 4,390 | 4,390 | 4,340 | 4,360 | 2,000 |
| 2017/06/30 | 4,410 | 4,410 | 4,400 | 4,400 | 200 |
| 2017/06/29 | 4,410 | 4,440 | 4,390 | 4,420 | 2,100 |
| 2017/06/28 | 4,390 | 4,430 | 4,390 | 4,410 | 3,300 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 450 | 451 | 449 | 451 | 34,000 |
| 2017/06/26 | 447 | 450 | 447 | 448 | 13,000 |
| 2017/06/23 | 449 | 450 | 446 | 447 | 20,000 |
| 2017/06/22 | 447 | 448 | 447 | 448 | 21,000 |
| 2017/06/21 | 448 | 448 | 446 | 446 | 17,000 |
| 2017/06/20 | 451 | 451 | 448 | 448 | 11,000 |
| 2017/06/19 | 450 | 452 | 450 | 450 | 13,000 |
| 2017/06/16 | 453 | 453 | 450 | 450 | 21,000 |
| 2017/06/15 | 453 | 454 | 452 | 453 | 6,000 |
| 2017/06/14 | 454 | 454 | 453 | 453 | 6,000 |
| 2017/06/13 | 451 | 452 | 451 | 452 | 10,000 |
| 2017/06/12 | 452 | 454 | 452 | 454 | 8,000 |
| 2017/06/09 | 453 | 453 | 453 | 453 | 5,000 |
| 2017/06/08 | 452 | 452 | 451 | 452 | 19,000 |
| 2017/06/07 | 453 | 453 | 453 | 453 | 8,000 |
| 2017/06/06 | 454 | 455 | 450 | 450 | 9,000 |
| 2017/06/05 | 445 | 454 | 445 | 454 | 23,000 |
| 2017/06/02 | 448 | 449 | 444 | 446 | 27,000 |
| 2017/06/01 | 450 | 451 | 449 | 449 | 7,000 |
| 2017/05/31 | 449 | 451 | 448 | 448 | 10,000 |
| 2017/05/30 | 448 | 449 | 445 | 447 | 5,000 |
| 2017/05/29 | 444 | 444 | 442 | 444 | 11,000 |
| 2017/05/26 | 445 | 448 | 445 | 445 | 8,000 |
| 2017/05/25 | 445 | 448 | 445 | 448 | 9,000 |
| 2017/05/24 | 446 | 447 | 445 | 446 | 15,000 |
| 2017/05/23 | 445 | 445 | 444 | 445 | 4,000 |
| 2017/05/22 | 444 | 444 | 444 | 444 | 7,000 |
| 2017/05/19 | 441 | 444 | 440 | 444 | 11,000 |
| 2017/05/18 | 440 | 441 | 437 | 441 | 29,000 |
| 2017/05/17 | 445 | 445 | 444 | 444 | 9,000 |
| 2017/05/16 | 445 | 448 | 444 | 448 | 21,000 |
| 2017/05/15 | 445 | 446 | 441 | 446 | 14,000 |
| 2017/05/12 | 450 | 450 | 442 | 446 | 25,000 |
| 2017/05/11 | 458 | 458 | 451 | 451 | 22,000 |
| 2017/05/10 | 463 | 464 | 460 | 460 | 28,000 |
| 2017/05/09 | 456 | 462 | 456 | 461 | 19,000 |
| 2017/05/08 | 464 | 464 | 459 | 460 | 11,000 |
| 2017/05/02 | 457 | 460 | 456 | 460 | 19,000 |
| 2017/05/01 | 464 | 464 | 457 | 457 | 23,000 |
| 2017/04/28 | 466 | 470 | 456 | 456 | 34,000 |
| 2017/04/27 | 449 | 460 | 449 | 459 | 19,000 |
| 2017/04/26 | 447 | 451 | 447 | 451 | 11,000 |
| 2017/04/25 | 448 | 448 | 445 | 445 | 15,000 |
| 2017/04/24 | 443 | 445 | 443 | 445 | 20,000 |
| 2017/04/21 | 441 | 441 | 441 | 441 | 1,000 |
| 2017/04/20 | 439 | 440 | 437 | 439 | 4,000 |
| 2017/04/19 | 437 | 438 | 437 | 438 | 5,000 |
| 2017/04/17 | 431 | 435 | 431 | 435 | 5,000 |
| 2017/04/14 | 430 | 434 | 430 | 434 | 2,000 |
| 2017/04/13 | 436 | 436 | 430 | 430 | 19,000 |
| 2017/04/12 | 438 | 438 | 438 | 438 | 1,000 |
| 2017/04/10 | 437 | 440 | 436 | 439 | 17,000 |
| 2017/04/07 | 437 | 440 | 437 | 440 | 10,000 |
| 2017/04/06 | 449 | 449 | 436 | 437 | 34,000 |
| 2017/04/05 | 453 | 455 | 450 | 450 | 8,000 |
| 2017/04/04 | 453 | 454 | 450 | 450 | 12,000 |
| 2017/04/03 | 456 | 456 | 452 | 453 | 20,000 |
| 2017/03/31 | 459 | 460 | 456 | 456 | 9,000 |
| 2017/03/30 | 456 | 458 | 455 | 455 | 11,000 |
| 2017/03/29 | 450 | 455 | 450 | 455 | 13,000 |
| 2017/03/28 | 450 | 450 | 447 | 450 | 15,000 |
| 2017/03/27 | 442 | 447 | 441 | 447 | 19,000 |
| 2017/03/24 | 445 | 445 | 442 | 442 | 7,000 |
| 2017/03/23 | 443 | 445 | 442 | 445 | 12,000 |
| 2017/03/22 | 440 | 440 | 440 | 440 | 4,000 |
| 2017/03/21 | 443 | 445 | 440 | 441 | 13,000 |
| 2017/03/17 | 450 | 450 | 445 | 445 | 22,000 |
| 2017/03/16 | 451 | 453 | 450 | 450 | 9,000 |
| 2017/03/15 | 452 | 452 | 451 | 451 | 3,000 |
| 2017/03/14 | 449 | 455 | 448 | 450 | 30,000 |
| 2017/03/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2017/03/10 | 452 | 452 | 445 | 448 | 10,000 |
| 2017/03/09 | 442 | 452 | 442 | 450 | 19,000 |
| 2017/03/08 | 440 | 441 | 440 | 441 | 13,000 |
| 2017/03/07 | 440 | 440 | 438 | 438 | 19,000 |
| 2017/03/06 | 448 | 448 | 437 | 440 | 26,000 |
| 2017/03/03 | 444 | 448 | 444 | 448 | 10,000 |
| 2017/03/02 | 441 | 443 | 435 | 441 | 22,000 |
| 2017/03/01 | 441 | 445 | 434 | 441 | 24,000 |
| 2017/02/28 | 443 | 444 | 442 | 442 | 15,000 |
| 2017/02/27 | 437 | 443 | 435 | 443 | 16,000 |
| 2017/02/24 | 432 | 435 | 431 | 435 | 13,000 |
| 2017/02/23 | 429 | 432 | 428 | 432 | 15,000 |
| 2017/02/22 | 427 | 431 | 426 | 427 | 17,000 |
| 2017/02/21 | 427 | 430 | 425 | 425 | 26,000 |
| 2017/02/20 | 433 | 433 | 423 | 430 | 100,000 |
| 2017/02/17 | 435 | 435 | 433 | 433 | 9,000 |
| 2017/02/16 | 435 | 438 | 433 | 437 | 22,000 |
| 2017/02/15 | 435 | 443 | 435 | 435 | 33,000 |
| 2017/02/14 | 427 | 440 | 425 | 433 | 161,000 |
| 2017/02/13 | 458 | 461 | 456 | 459 | 31,000 |
| 2017/02/10 | 459 | 460 | 457 | 459 | 20,000 |
| 2017/02/09 | 457 | 458 | 456 | 458 | 5,000 |
| 2017/02/08 | 455 | 457 | 455 | 457 | 4,000 |
| 2017/02/07 | 455 | 456 | 453 | 456 | 6,000 |
| 2017/02/06 | 453 | 456 | 453 | 455 | 19,000 |
| 2017/02/03 | 452 | 455 | 451 | 451 | 12,000 |
| 2017/02/02 | 451 | 451 | 450 | 451 | 11,000 |
| 2017/02/01 | 451 | 451 | 450 | 451 | 13,000 |
| 2017/01/31 | 456 | 458 | 454 | 454 | 8,000 |
| 2017/01/30 | 458 | 458 | 457 | 457 | 5,000 |
| 2017/01/27 | 452 | 458 | 452 | 458 | 16,000 |
| 2017/01/26 | 452 | 454 | 452 | 453 | 7,000 |
| 2017/01/25 | 447 | 451 | 447 | 449 | 7,000 |
| 2017/01/24 | 449 | 449 | 446 | 446 | 9,000 |
| 2017/01/23 | 451 | 451 | 449 | 449 | 3,000 |
| 2017/01/20 | 452 | 452 | 451 | 451 | 4,000 |
| 2017/01/19 | 450 | 452 | 450 | 452 | 6,000 |
| 2017/01/18 | 452 | 452 | 450 | 450 | 11,000 |
| 2017/01/17 | 455 | 455 | 452 | 452 | 7,000 |
| 2017/01/16 | 454 | 456 | 453 | 454 | 10,000 |
| 2017/01/13 | 454 | 457 | 454 | 457 | 6,000 |
| 2017/01/12 | 455 | 457 | 455 | 455 | 14,000 |
| 2017/01/11 | 455 | 455 | 454 | 454 | 10,000 |
| 2017/01/10 | 455 | 455 | 455 | 455 | 13,000 |
| 2017/01/06 | 456 | 456 | 453 | 455 | 11,000 |
| 2017/01/05 | 456 | 457 | 452 | 455 | 32,000 |
| 2017/01/04 | 455 | 460 | 454 | 456 | 18,000 |