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 |
---|---|---|---|---|---|
2005/12/30 | 960 | 965 | 952 | 960 | 12,000 |
2005/12/29 | 959 | 960 | 943 | 960 | 10,000 |
2005/12/28 | 960 | 960 | 960 | 960 | 2,000 |
2005/12/27 | 964 | 964 | 948 | 950 | 19,000 |
2005/12/26 | 939 | 970 | 938 | 951 | 41,000 |
2005/12/22 | 951 | 951 | 925 | 935 | 47,000 |
2005/12/21 | 930 | 950 | 930 | 945 | 49,000 |
2005/12/20 | 914 | 920 | 912 | 920 | 20,000 |
2005/12/19 | 905 | 920 | 905 | 910 | 20,000 |
2005/12/16 | 899 | 911 | 898 | 900 | 44,000 |
2005/12/15 | 900 | 900 | 888 | 898 | 23,000 |
2005/12/14 | 889 | 895 | 889 | 895 | 10,000 |
2005/12/13 | 886 | 893 | 886 | 888 | 13,000 |
2005/12/12 | 898 | 898 | 888 | 896 | 7,000 |
2005/12/09 | 899 | 899 | 872 | 891 | 12,000 |
2005/12/08 | 871 | 890 | 870 | 890 | 12,000 |
2005/12/07 | 887 | 887 | 870 | 878 | 8,000 |
2005/12/06 | 864 | 904 | 863 | 888 | 26,000 |
2005/12/05 | 845 | 860 | 845 | 860 | 9,000 |
2005/12/02 | 840 | 847 | 835 | 845 | 40,000 |
2005/12/01 | 840 | 840 | 831 | 837 | 10,000 |
2005/11/30 | 838 | 839 | 837 | 839 | 8,000 |
2005/11/29 | 837 | 837 | 827 | 837 | 7,000 |
2005/11/28 | 825 | 839 | 825 | 839 | 6,000 |
2005/11/25 | 829 | 829 | 821 | 821 | 11,000 |
2005/11/24 | 858 | 858 | 830 | 830 | 13,000 |
2005/11/22 | 869 | 869 | 840 | 860 | 15,000 |
2005/11/21 | 860 | 870 | 860 | 860 | 11,000 |
2005/11/18 | 821 | 850 | 821 | 849 | 43,000 |
2005/11/17 | 815 | 820 | 815 | 820 | 18,000 |
2005/11/16 | 809 | 810 | 808 | 810 | 18,000 |
2005/11/15 | 808 | 812 | 801 | 807 | 19,000 |
2005/11/14 | 801 | 807 | 791 | 806 | 65,000 |
2005/11/11 | 800 | 806 | 792 | 806 | 22,000 |
2005/11/10 | 795 | 810 | 793 | 799 | 39,000 |
2005/11/09 | 791 | 798 | 791 | 795 | 38,000 |
2005/11/08 | 785 | 790 | 782 | 790 | 43,000 |
2005/11/07 | 791 | 793 | 786 | 786 | 25,000 |
2005/11/04 | 792 | 797 | 789 | 790 | 34,000 |
2005/11/02 | 799 | 799 | 790 | 790 | 19,000 |
2005/11/01 | 792 | 799 | 792 | 799 | 5,000 |
2005/10/31 | 795 | 800 | 790 | 800 | 11,000 |
2005/10/28 | 795 | 795 | 790 | 790 | 9,000 |
2005/10/27 | 794 | 799 | 794 | 795 | 11,000 |
2005/10/26 | 789 | 794 | 786 | 790 | 8,000 |
2005/10/25 | 772 | 795 | 771 | 790 | 10,000 |
2005/10/24 | 778 | 779 | 765 | 779 | 11,000 |
2005/10/21 | 780 | 780 | 761 | 763 | 68,000 |
2005/10/20 | 792 | 792 | 792 | 792 | 2,000 |
2005/10/19 | 784 | 784 | 770 | 770 | 24,000 |
2005/10/18 | 812 | 812 | 791 | 791 | 22,000 |
2005/10/17 | 799 | 812 | 798 | 812 | 38,000 |
2005/10/14 | 793 | 798 | 790 | 798 | 29,000 |
2005/10/13 | 790 | 798 | 785 | 790 | 14,000 |
2005/10/12 | 782 | 799 | 776 | 797 | 30,000 |
2005/10/11 | 778 | 787 | 778 | 786 | 10,000 |
2005/10/07 | 754 | 769 | 754 | 768 | 13,000 |
2005/10/06 | 760 | 760 | 755 | 755 | 15,000 |
2005/10/05 | 788 | 788 | 778 | 778 | 7,000 |
2005/10/04 | 787 | 791 | 780 | 780 | 22,000 |
2005/10/03 | 781 | 800 | 775 | 797 | 57,000 |
2005/09/30 | 742 | 760 | 740 | 760 | 47,000 |
2005/09/29 | 741 | 750 | 738 | 739 | 139,000 |
2005/09/28 | 740 | 740 | 738 | 738 | 6,000 |
2005/09/27 | 740 | 740 | 735 | 735 | 35,000 |
2005/09/26 | 740 | 740 | 739 | 740 | 55,000 |
2005/09/22 | 740 | 742 | 739 | 742 | 25,000 |
2005/09/21 | 740 | 740 | 739 | 739 | 32,000 |
2005/09/20 | 740 | 742 | 740 | 740 | 92,000 |
2005/09/16 | 739 | 740 | 738 | 740 | 17,000 |
2005/09/15 | 740 | 740 | 738 | 739 | 13,000 |
2005/09/14 | 740 | 740 | 736 | 740 | 6,000 |
2005/09/13 | 740 | 740 | 737 | 737 | 15,000 |
2005/09/12 | 739 | 742 | 739 | 742 | 20,000 |
2005/09/09 | 736 | 736 | 735 | 736 | 3,000 |
2005/09/08 | 740 | 740 | 735 | 735 | 7,000 |
2005/09/07 | 736 | 736 | 735 | 736 | 4,000 |
2005/09/06 | 740 | 740 | 736 | 736 | 13,000 |
2005/09/05 | 740 | 741 | 735 | 740 | 23,000 |
2005/09/02 | 735 | 740 | 735 | 740 | 7,000 |
2005/09/01 | 733 | 738 | 732 | 738 | 6,000 |
2005/08/31 | 733 | 733 | 733 | 733 | 1,000 |
2005/08/30 | 740 | 741 | 733 | 733 | 11,000 |
2005/08/29 | 740 | 740 | 740 | 740 | 14,000 |
2005/08/26 | 731 | 740 | 730 | 740 | 6,000 |
2005/08/25 | 740 | 740 | 739 | 739 | 5,000 |
2005/08/24 | 739 | 740 | 738 | 740 | 13,000 |
2005/08/23 | 740 | 742 | 738 | 740 | 31,000 |
2005/08/22 | 731 | 740 | 731 | 740 | 32,000 |
2005/08/19 | 723 | 730 | 723 | 730 | 8,000 |
2005/08/18 | 725 | 725 | 724 | 724 | 5,000 |
2005/08/17 | 724 | 724 | 724 | 724 | 1,000 |
2005/08/16 | 729 | 729 | 729 | 729 | 1,000 |
2005/08/15 | 730 | 730 | 730 | 730 | 3,000 |
2005/08/12 | 726 | 730 | 726 | 730 | 9,000 |
2005/08/11 | 726 | 726 | 726 | 726 | 5,000 |
2005/08/10 | 715 | 729 | 715 | 729 | 7,000 |
2005/08/09 | 710 | 710 | 710 | 710 | 1,000 |
2005/08/08 | 700 | 710 | 700 | 710 | 20,000 |
2005/08/05 | 720 | 729 | 719 | 729 | 3,000 |
2005/08/03 | 733 | 733 | 730 | 730 | 4,000 |
2005/08/02 | 736 | 736 | 734 | 734 | 18,000 |
2005/08/01 | 738 | 740 | 736 | 736 | 29,000 |
2005/07/29 | 739 | 739 | 733 | 733 | 10,000 |
2005/07/28 | 740 | 740 | 736 | 736 | 6,000 |
2005/07/27 | 740 | 740 | 738 | 738 | 5,000 |
2005/07/26 | 740 | 740 | 740 | 740 | 18,000 |
2005/07/25 | 739 | 740 | 739 | 740 | 6,000 |
2005/07/22 | 740 | 740 | 740 | 740 | 4,000 |
2005/07/21 | 740 | 742 | 740 | 742 | 12,000 |
2005/07/20 | 740 | 742 | 738 | 742 | 15,000 |
2005/07/19 | 730 | 740 | 730 | 735 | 17,000 |
2005/07/15 | 728 | 728 | 728 | 728 | 1,000 |
2005/07/14 | 728 | 728 | 728 | 728 | 3,000 |
2005/07/13 | 728 | 728 | 728 | 728 | 2,000 |
2005/07/12 | 728 | 728 | 728 | 728 | 1,000 |
2005/07/11 | 731 | 733 | 728 | 728 | 10,000 |
2005/07/08 | 721 | 725 | 721 | 725 | 3,000 |
2005/07/07 | 721 | 721 | 721 | 721 | 3,000 |
2005/07/06 | 720 | 721 | 720 | 721 | 3,000 |
2005/07/05 | 731 | 731 | 719 | 719 | 2,000 |
2005/07/04 | 738 | 738 | 730 | 738 | 10,000 |
2005/07/01 | 733 | 733 | 733 | 733 | 1,000 |
2005/06/30 | 735 | 735 | 728 | 728 | 2,000 |
2005/06/29 | 730 | 730 | 726 | 726 | 4,000 |
2005/06/28 | 739 | 739 | 730 | 730 | 9,000 |
2005/06/27 | 736 | 742 | 734 | 742 | 16,000 |
2005/06/24 | 734 | 740 | 734 | 739 | 17,000 |
2005/06/23 | 738 | 739 | 735 | 735 | 10,000 |
2005/06/22 | 740 | 740 | 739 | 739 | 2,000 |
2005/06/21 | 741 | 741 | 735 | 735 | 14,000 |
2005/06/20 | 727 | 745 | 727 | 740 | 13,000 |
2005/06/17 | 734 | 734 | 724 | 724 | 3,000 |
2005/06/16 | 725 | 730 | 716 | 730 | 9,000 |
2005/06/15 | 725 | 725 | 718 | 720 | 4,000 |
2005/06/14 | 719 | 719 | 716 | 716 | 2,000 |
2005/06/13 | 720 | 720 | 719 | 719 | 3,000 |
2005/06/10 | 720 | 720 | 719 | 719 | 3,000 |
2005/06/09 | 725 | 730 | 725 | 730 | 8,000 |
2005/06/08 | 725 | 725 | 725 | 725 | 3,000 |
2005/06/07 | 724 | 724 | 720 | 720 | 5,000 |
2005/06/06 | 715 | 719 | 715 | 719 | 7,000 |
2005/06/03 | 714 | 714 | 714 | 714 | 1,000 |
2005/06/02 | 710 | 710 | 710 | 710 | 2,000 |
2005/06/01 | 699 | 710 | 699 | 710 | 8,000 |
2005/05/31 | 700 | 700 | 700 | 700 | 3,000 |
2005/05/30 | 700 | 700 | 700 | 700 | 3,000 |
2005/05/27 | 693 | 700 | 692 | 692 | 6,000 |
2005/05/26 | 693 | 693 | 681 | 690 | 12,000 |
2005/05/25 | 690 | 690 | 690 | 690 | 3,000 |
2005/05/24 | 690 | 700 | 681 | 700 | 11,000 |
2005/05/23 | 700 | 700 | 690 | 690 | 2,000 |
2005/05/20 | 700 | 700 | 677 | 700 | 8,000 |
2005/05/19 | 718 | 718 | 698 | 700 | 8,000 |
2005/05/18 | 671 | 691 | 670 | 691 | 12,000 |
2005/05/17 | 703 | 703 | 691 | 691 | 10,000 |
2005/05/16 | 695 | 698 | 691 | 691 | 14,000 |
2005/05/13 | 705 | 705 | 695 | 695 | 10,000 |
2005/05/12 | 737 | 737 | 720 | 720 | 8,000 |
2005/05/11 | 740 | 740 | 714 | 740 | 13,000 |
2005/05/10 | 760 | 760 | 741 | 750 | 29,000 |
2005/05/09 | 793 | 793 | 793 | 793 | 5,000 |
2005/05/06 | 781 | 789 | 780 | 788 | 15,000 |
2005/05/02 | 778 | 779 | 773 | 779 | 9,000 |
2005/04/28 | 770 | 780 | 770 | 778 | 6,000 |
2005/04/27 | 770 | 770 | 770 | 770 | 3,000 |
2005/04/26 | 775 | 775 | 772 | 772 | 12,000 |
2005/04/25 | 761 | 770 | 761 | 770 | 3,000 |
2005/04/22 | 760 | 761 | 760 | 761 | 6,000 |
2005/04/21 | 750 | 750 | 740 | 742 | 9,000 |
2005/04/20 | 746 | 760 | 746 | 760 | 7,000 |
2005/04/19 | 749 | 749 | 740 | 740 | 3,000 |
2005/04/18 | 759 | 759 | 750 | 750 | 4,000 |
2005/04/15 | 762 | 763 | 760 | 760 | 5,000 |
2005/04/14 | 770 | 770 | 763 | 763 | 4,000 |
2005/04/13 | 785 | 785 | 780 | 780 | 7,000 |
2005/04/11 | 799 | 799 | 785 | 785 | 6,000 |
2005/04/08 | 782 | 800 | 782 | 800 | 5,000 |
2005/04/07 | 790 | 799 | 782 | 799 | 10,000 |
2005/04/06 | 776 | 780 | 776 | 779 | 4,000 |
2005/04/05 | 798 | 798 | 786 | 786 | 3,000 |
2005/04/04 | 790 | 790 | 790 | 790 | 1,000 |
2005/04/01 | 799 | 799 | 775 | 799 | 25,000 |
2005/03/31 | 781 | 790 | 781 | 790 | 13,000 |
2005/03/30 | 770 | 785 | 770 | 780 | 11,000 |
2005/03/29 | 763 | 770 | 763 | 770 | 9,000 |
2005/03/28 | 775 | 775 | 755 | 770 | 20,000 |
2005/03/25 | 783 | 783 | 780 | 780 | 6,000 |
2005/03/24 | 781 | 800 | 781 | 790 | 7,000 |
2005/03/23 | 810 | 810 | 780 | 800 | 25,000 |
2005/03/22 | 822 | 823 | 801 | 810 | 20,000 |
2005/03/18 | 799 | 820 | 785 | 820 | 30,000 |
2005/03/17 | 805 | 805 | 790 | 803 | 18,000 |
2005/03/16 | 761 | 810 | 761 | 800 | 58,000 |
2005/03/15 | 776 | 776 | 760 | 770 | 17,000 |
2005/03/14 | 741 | 796 | 741 | 778 | 57,000 |
2005/03/11 | 734 | 741 | 732 | 741 | 13,000 |
2005/03/10 | 742 | 742 | 737 | 737 | 7,000 |
2005/03/09 | 739 | 740 | 737 | 740 | 8,000 |
2005/03/08 | 732 | 741 | 732 | 741 | 12,000 |
2005/03/07 | 739 | 739 | 730 | 730 | 17,000 |
2005/03/04 | 726 | 732 | 726 | 732 | 15,000 |
2005/03/03 | 730 | 730 | 725 | 725 | 7,000 |
2005/03/02 | 732 | 732 | 723 | 723 | 7,000 |
2005/03/01 | 730 | 730 | 720 | 730 | 28,000 |
2005/02/28 | 720 | 729 | 720 | 729 | 23,000 |
2005/02/25 | 717 | 720 | 710 | 720 | 30,000 |
2005/02/24 | 711 | 715 | 704 | 715 | 15,000 |
2005/02/23 | 703 | 711 | 700 | 702 | 19,000 |
2005/02/22 | 709 | 710 | 696 | 696 | 31,000 |
2005/02/21 | 706 | 720 | 704 | 704 | 54,000 |
2005/02/18 | 700 | 700 | 687 | 700 | 29,000 |
2005/02/17 | 711 | 711 | 700 | 700 | 30,000 |
2005/02/16 | 720 | 720 | 712 | 712 | 16,000 |
2005/02/15 | 721 | 721 | 714 | 717 | 26,000 |
2005/02/14 | 730 | 739 | 715 | 720 | 30,000 |
2005/02/10 | 703 | 715 | 700 | 710 | 46,000 |
2005/02/09 | 685 | 700 | 685 | 695 | 35,000 |
2005/02/08 | 680 | 685 | 677 | 685 | 20,000 |
2005/02/07 | 671 | 673 | 670 | 673 | 9,000 |
2005/02/04 | 668 | 675 | 665 | 667 | 39,000 |
2005/02/03 | 670 | 670 | 663 | 664 | 15,000 |
2005/02/02 | 665 | 670 | 664 | 666 | 16,000 |
2005/02/01 | 662 | 670 | 662 | 662 | 34,000 |
2005/01/31 | 653 | 661 | 653 | 661 | 25,000 |
2005/01/28 | 655 | 655 | 653 | 653 | 6,000 |
2005/01/27 | 655 | 655 | 652 | 652 | 10,000 |
2005/01/26 | 652 | 655 | 652 | 655 | 3,000 |
2005/01/25 | 660 | 660 | 651 | 651 | 13,000 |
2005/01/24 | 653 | 670 | 650 | 670 | 23,000 |
2005/01/21 | 650 | 654 | 647 | 650 | 16,000 |
2005/01/20 | 656 | 656 | 650 | 650 | 9,000 |
2005/01/19 | 651 | 657 | 650 | 657 | 9,000 |
2005/01/18 | 655 | 656 | 651 | 651 | 15,000 |
2005/01/17 | 641 | 650 | 635 | 650 | 28,000 |
2005/01/14 | 646 | 646 | 640 | 640 | 6,000 |
2005/01/13 | 650 | 650 | 645 | 646 | 8,000 |
2005/01/12 | 650 | 650 | 641 | 649 | 21,000 |
2005/01/11 | 647 | 648 | 642 | 648 | 12,000 |
2005/01/07 | 633 | 638 | 631 | 638 | 8,000 |
2005/01/06 | 644 | 644 | 625 | 630 | 13,000 |
2005/01/05 | 634 | 647 | 633 | 644 | 11,000 |
2005/01/04 | 639 | 647 | 633 | 647 | 5,000 |