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 |
|---|---|---|---|---|---|
| 2006/12/29 | 378 | 378 | 375 | 375 | 5,000 |
| 2006/12/28 | 385 | 385 | 371 | 374 | 31,000 |
| 2006/12/27 | 383 | 384 | 380 | 380 | 55,000 |
| 2006/12/26 | 382 | 388 | 376 | 388 | 20,000 |
| 2006/12/26 | 1 -> 2.00 分割 | ||||
| 2006/12/25 | 786 | 788 | 780 | 781 | 46,000 |
| 2006/12/22 | 790 | 790 | 780 | 780 | 19,000 |
| 2006/12/21 | 787 | 788 | 771 | 788 | 20,000 |
| 2006/12/20 | 778 | 783 | 773 | 783 | 10,000 |
| 2006/12/19 | 786 | 788 | 775 | 788 | 9,000 |
| 2006/12/18 | 790 | 790 | 784 | 786 | 18,000 |
| 2006/12/15 | 780 | 786 | 777 | 777 | 24,000 |
| 2006/12/14 | 767 | 780 | 767 | 780 | 26,000 |
| 2006/12/13 | 773 | 773 | 761 | 765 | 22,000 |
| 2006/12/12 | 759 | 770 | 754 | 770 | 16,000 |
| 2006/12/11 | 764 | 764 | 756 | 760 | 17,000 |
| 2006/12/08 | 760 | 765 | 760 | 760 | 32,000 |
| 2006/12/07 | 761 | 761 | 756 | 759 | 37,000 |
| 2006/12/06 | 760 | 765 | 750 | 765 | 66,000 |
| 2006/12/05 | 808 | 809 | 790 | 790 | 6,000 |
| 2006/12/04 | 775 | 790 | 770 | 788 | 20,000 |
| 2006/12/01 | 769 | 770 | 769 | 770 | 3,000 |
| 2006/11/30 | 765 | 770 | 765 | 770 | 2,000 |
| 2006/11/29 | 761 | 762 | 761 | 762 | 9,000 |
| 2006/11/28 | 760 | 761 | 760 | 761 | 5,000 |
| 2006/11/27 | 752 | 771 | 735 | 761 | 17,000 |
| 2006/11/24 | 767 | 767 | 751 | 751 | 7,000 |
| 2006/11/22 | 766 | 766 | 766 | 766 | 11,000 |
| 2006/11/21 | 779 | 800 | 763 | 785 | 33,000 |
| 2006/11/20 | 780 | 790 | 780 | 780 | 5,000 |
| 2006/11/17 | 781 | 781 | 760 | 760 | 8,000 |
| 2006/11/16 | 797 | 797 | 780 | 782 | 20,000 |
| 2006/11/15 | 817 | 817 | 817 | 817 | 1,000 |
| 2006/11/14 | 818 | 818 | 818 | 818 | 1,000 |
| 2006/11/13 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/11/09 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/11/08 | 805 | 805 | 800 | 800 | 13,000 |
| 2006/11/07 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/11/06 | 828 | 828 | 826 | 826 | 29,000 |
| 2006/11/02 | 845 | 845 | 845 | 845 | 1,000 |
| 2006/11/01 | 839 | 839 | 838 | 838 | 3,000 |
| 2006/10/31 | 845 | 845 | 838 | 838 | 6,000 |
| 2006/10/30 | 846 | 849 | 845 | 845 | 3,000 |
| 2006/10/27 | 859 | 859 | 859 | 859 | 2,000 |
| 2006/10/25 | 851 | 852 | 845 | 845 | 5,000 |
| 2006/10/24 | 853 | 855 | 850 | 850 | 20,000 |
| 2006/10/23 | 849 | 860 | 849 | 860 | 3,000 |
| 2006/10/20 | 850 | 850 | 849 | 849 | 18,000 |
| 2006/10/19 | 850 | 851 | 850 | 850 | 3,000 |
| 2006/10/18 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/10/17 | 851 | 851 | 846 | 850 | 5,000 |
| 2006/10/16 | 851 | 851 | 851 | 851 | 1,000 |
| 2006/10/12 | 860 | 870 | 860 | 870 | 3,000 |
| 2006/10/06 | 884 | 884 | 884 | 884 | 1,000 |
| 2006/10/02 | 888 | 888 | 888 | 888 | 1,000 |
| 2006/09/29 | 869 | 870 | 869 | 870 | 5,000 |
| 2006/09/27 | 860 | 860 | 860 | 860 | 5,000 |
| 2006/09/26 | 860 | 861 | 860 | 861 | 2,000 |
| 2006/09/25 | 855 | 855 | 855 | 855 | 1,000 |
| 2006/09/22 | 865 | 865 | 865 | 865 | 5,000 |
| 2006/09/21 | 867 | 867 | 864 | 865 | 5,000 |
| 2006/09/19 | 866 | 866 | 866 | 866 | 2,000 |
| 2006/09/15 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/09/14 | 863 | 863 | 863 | 863 | 1,000 |
| 2006/09/13 | 857 | 872 | 857 | 872 | 3,000 |
| 2006/09/12 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/09/11 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/09/08 | 901 | 901 | 881 | 881 | 2,000 |
| 2006/09/07 | 885 | 889 | 885 | 886 | 3,000 |
| 2006/09/06 | 878 | 880 | 878 | 880 | 6,000 |
| 2006/09/05 | 877 | 878 | 870 | 878 | 7,000 |
| 2006/09/04 | 860 | 869 | 860 | 869 | 2,000 |
| 2006/09/01 | 870 | 870 | 870 | 870 | 15,000 |
| 2006/08/28 | 866 | 866 | 866 | 866 | 4,000 |
| 2006/08/25 | 878 | 878 | 866 | 866 | 7,000 |
| 2006/08/24 | 880 | 880 | 875 | 875 | 4,000 |
| 2006/08/23 | 890 | 890 | 864 | 864 | 17,000 |
| 2006/08/22 | 899 | 899 | 881 | 889 | 12,000 |
| 2006/08/21 | 895 | 895 | 882 | 882 | 3,000 |
| 2006/08/18 | 881 | 881 | 881 | 881 | 1,000 |
| 2006/08/17 | 882 | 885 | 882 | 885 | 4,000 |
| 2006/08/16 | 880 | 881 | 880 | 881 | 3,000 |
| 2006/08/15 | 880 | 880 | 880 | 880 | 3,000 |
| 2006/08/14 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/08/10 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/08/09 | 879 | 879 | 869 | 869 | 4,000 |
| 2006/08/08 | 860 | 880 | 860 | 880 | 5,000 |
| 2006/08/01 | 880 | 880 | 880 | 880 | 4,000 |
| 2006/07/31 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/07/26 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/07/25 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/07/21 | 853 | 869 | 853 | 869 | 2,000 |
| 2006/07/20 | 853 | 860 | 853 | 860 | 7,000 |
| 2006/07/19 | 852 | 852 | 852 | 852 | 1,000 |
| 2006/07/18 | 855 | 870 | 851 | 855 | 11,000 |
| 2006/07/14 | 873 | 873 | 873 | 873 | 1,000 |
| 2006/07/12 | 896 | 896 | 896 | 896 | 1,000 |
| 2006/07/11 | 894 | 894 | 894 | 894 | 2,000 |
| 2006/07/07 | 899 | 900 | 897 | 897 | 3,000 |
| 2006/07/06 | 904 | 904 | 904 | 904 | 1,000 |
| 2006/06/30 | 906 | 906 | 904 | 904 | 6,000 |
| 2006/06/29 | 901 | 901 | 901 | 901 | 3,000 |
| 2006/06/28 | 901 | 901 | 901 | 901 | 5,000 |
| 2006/06/27 | 907 | 907 | 900 | 900 | 3,000 |
| 2006/06/26 | 930 | 931 | 925 | 925 | 7,000 |
| 2006/06/23 | 932 | 932 | 932 | 932 | 1,000 |
| 2006/06/22 | 928 | 932 | 928 | 932 | 2,000 |
| 2006/06/21 | 922 | 922 | 922 | 922 | 1,000 |
| 2006/06/20 | 928 | 928 | 925 | 926 | 4,000 |
| 2006/06/19 | 921 | 924 | 921 | 924 | 18,000 |
| 2006/06/16 | 911 | 920 | 910 | 910 | 8,000 |
| 2006/06/15 | 881 | 900 | 881 | 900 | 4,000 |
| 2006/06/14 | 872 | 872 | 872 | 872 | 2,000 |
| 2006/06/13 | 879 | 879 | 872 | 872 | 6,000 |
| 2006/06/12 | 898 | 899 | 898 | 899 | 5,000 |
| 2006/06/09 | 835 | 890 | 835 | 873 | 20,000 |
| 2006/06/08 | 874 | 874 | 850 | 870 | 9,000 |
| 2006/06/07 | 860 | 884 | 860 | 884 | 4,000 |
| 2006/06/06 | 909 | 909 | 860 | 860 | 7,000 |
| 2006/06/02 | 912 | 912 | 902 | 912 | 7,000 |
| 2006/06/01 | 913 | 930 | 913 | 930 | 4,000 |
| 2006/05/31 | 941 | 941 | 913 | 913 | 6,000 |
| 2006/05/30 | 934 | 942 | 932 | 942 | 4,000 |
| 2006/05/29 | 944 | 954 | 944 | 954 | 2,000 |
| 2006/05/25 | 950 | 965 | 938 | 965 | 8,000 |
| 2006/05/24 | 965 | 965 | 965 | 965 | 2,000 |
| 2006/05/23 | 974 | 974 | 973 | 973 | 2,000 |
| 2006/05/22 | 980 | 981 | 980 | 981 | 2,000 |
| 2006/05/19 | 982 | 982 | 980 | 980 | 2,000 |
| 2006/05/18 | 984 | 985 | 951 | 985 | 7,000 |
| 2006/05/17 | 975 | 984 | 970 | 984 | 8,000 |
| 2006/05/16 | 990 | 990 | 985 | 988 | 6,000 |
| 2006/05/15 | 978 | 995 | 959 | 995 | 10,000 |
| 2006/05/12 | 960 | 978 | 958 | 978 | 5,000 |
| 2006/05/11 | 989 | 989 | 979 | 979 | 9,000 |
| 2006/05/10 | 991 | 991 | 991 | 991 | 1,000 |
| 2006/05/09 | 993 | 993 | 993 | 993 | 5,000 |
| 2006/05/08 | 979 | 993 | 979 | 993 | 14,000 |
| 2006/05/02 | 962 | 979 | 961 | 979 | 3,000 |
| 2006/05/01 | 964 | 969 | 962 | 962 | 9,000 |
| 2006/04/28 | 966 | 966 | 966 | 966 | 1,000 |
| 2006/04/27 | 970 | 970 | 961 | 970 | 11,000 |
| 2006/04/26 | 981 | 981 | 968 | 968 | 7,000 |
| 2006/04/25 | 973 | 973 | 971 | 971 | 2,000 |
| 2006/04/24 | 966 | 989 | 966 | 987 | 9,000 |
| 2006/04/21 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/04/20 | 985 | 1,000 | 985 | 1,000 | 6,000 |
| 2006/04/19 | 1,001 | 1,001 | 995 | 995 | 10,000 |
| 2006/04/18 | 962 | 970 | 951 | 970 | 8,000 |
| 2006/04/17 | 1,004 | 1,004 | 940 | 969 | 18,000 |
| 2006/04/14 | 1,020 | 1,020 | 1,004 | 1,004 | 9,000 |
| 2006/04/13 | 1,009 | 1,022 | 1,002 | 1,020 | 11,000 |
| 2006/04/12 | 1,003 | 1,005 | 1,003 | 1,005 | 4,000 |
| 2006/04/11 | 1,001 | 1,019 | 1,001 | 1,006 | 7,000 |
| 2006/04/10 | 1,025 | 1,025 | 1,017 | 1,017 | 3,000 |
| 2006/04/07 | 1,017 | 1,027 | 1,017 | 1,026 | 14,000 |
| 2006/04/06 | 1,004 | 1,019 | 1,000 | 1,019 | 14,000 |
| 2006/04/05 | 1,010 | 1,011 | 986 | 1,005 | 22,000 |
| 2006/04/04 | 1,009 | 1,022 | 1,009 | 1,010 | 16,000 |
| 2006/04/03 | 1,030 | 1,030 | 1,015 | 1,019 | 26,000 |
| 2006/03/31 | 1,043 | 1,043 | 1,030 | 1,030 | 17,000 |
| 2006/03/30 | 1,011 | 1,032 | 1,008 | 1,031 | 23,000 |
| 2006/03/29 | 1,010 | 1,010 | 1,002 | 1,010 | 11,000 |
| 2006/03/28 | 1,015 | 1,015 | 1,008 | 1,010 | 19,000 |
| 2006/03/27 | 996 | 1,010 | 992 | 1,010 | 30,000 |
| 2006/03/24 | 1,005 | 1,005 | 986 | 990 | 11,000 |
| 2006/03/23 | 990 | 1,000 | 985 | 995 | 12,000 |
| 2006/03/22 | 958 | 980 | 958 | 975 | 8,000 |
| 2006/03/20 | 954 | 956 | 948 | 956 | 8,000 |
| 2006/03/17 | 944 | 944 | 944 | 944 | 2,000 |
| 2006/03/16 | 940 | 942 | 933 | 942 | 17,000 |
| 2006/03/15 | 920 | 940 | 917 | 940 | 29,000 |
| 2006/03/14 | 925 | 927 | 920 | 920 | 3,000 |
| 2006/03/13 | 916 | 928 | 916 | 928 | 4,000 |
| 2006/03/10 | 911 | 929 | 909 | 919 | 15,000 |
| 2006/03/09 | 925 | 929 | 925 | 929 | 7,000 |
| 2006/03/06 | 911 | 927 | 910 | 927 | 7,000 |
| 2006/03/03 | 903 | 923 | 903 | 923 | 6,000 |
| 2006/03/02 | 919 | 928 | 898 | 927 | 10,000 |
| 2006/03/01 | 920 | 920 | 910 | 910 | 6,000 |
| 2006/02/28 | 930 | 930 | 920 | 928 | 5,000 |
| 2006/02/27 | 921 | 931 | 921 | 930 | 13,000 |
| 2006/02/24 | 929 | 929 | 915 | 915 | 6,000 |
| 2006/02/23 | 921 | 931 | 920 | 929 | 9,000 |
| 2006/02/22 | 890 | 912 | 890 | 912 | 11,000 |
| 2006/02/21 | 832 | 875 | 832 | 875 | 16,000 |
| 2006/02/20 | 906 | 906 | 840 | 852 | 30,000 |
| 2006/02/17 | 919 | 925 | 906 | 908 | 17,000 |
| 2006/02/16 | 955 | 955 | 926 | 926 | 14,000 |
| 2006/02/15 | 960 | 965 | 960 | 961 | 16,000 |
| 2006/02/14 | 971 | 971 | 962 | 965 | 6,000 |
| 2006/02/13 | 991 | 1,000 | 972 | 973 | 28,000 |
| 2006/02/10 | 1,002 | 1,002 | 988 | 988 | 11,000 |
| 2006/02/09 | 1,020 | 1,020 | 1,005 | 1,015 | 7,000 |
| 2006/02/08 | 1,026 | 1,030 | 1,020 | 1,020 | 14,000 |
| 2006/02/07 | 1,055 | 1,064 | 1,040 | 1,040 | 18,000 |
| 2006/02/06 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2006/02/03 | 1,045 | 1,066 | 1,045 | 1,065 | 22,000 |
| 2006/02/02 | 1,040 | 1,045 | 1,040 | 1,045 | 6,000 |
| 2006/02/01 | 1,032 | 1,050 | 1,032 | 1,040 | 24,000 |
| 2006/01/31 | 1,038 | 1,049 | 1,021 | 1,044 | 35,000 |
| 2006/01/30 | 997 | 1,020 | 997 | 1,010 | 59,000 |
| 2006/01/27 | 981 | 983 | 979 | 980 | 16,000 |
| 2006/01/26 | 978 | 985 | 978 | 980 | 15,000 |
| 2006/01/25 | 982 | 984 | 977 | 977 | 24,000 |
| 2006/01/24 | 951 | 980 | 951 | 980 | 27,000 |
| 2006/01/23 | 959 | 961 | 950 | 950 | 23,000 |
| 2006/01/20 | 988 | 989 | 950 | 951 | 36,000 |
| 2006/01/19 | 929 | 988 | 929 | 968 | 31,000 |
| 2006/01/18 | 999 | 999 | 906 | 959 | 80,000 |
| 2006/01/17 | 1,014 | 1,016 | 1,000 | 1,000 | 38,000 |
| 2006/01/16 | 985 | 1,014 | 979 | 1,014 | 62,000 |
| 2006/01/13 | 990 | 990 | 975 | 975 | 27,000 |
| 2006/01/12 | 982 | 997 | 977 | 981 | 20,000 |
| 2006/01/11 | 985 | 985 | 962 | 969 | 14,000 |
| 2006/01/10 | 960 | 975 | 960 | 975 | 32,000 |
| 2006/01/06 | 954 | 960 | 954 | 955 | 12,000 |
| 2006/01/05 | 960 | 960 | 947 | 951 | 19,000 |
| 2006/01/04 | 951 | 955 | 951 | 955 | 2,000 |