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 |
|---|---|---|---|---|---|
| 2008/12/30 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/12/29 | 113 | 118 | 113 | 118 | 3,000 |
| 2008/12/26 | 110 | 128 | 110 | 118 | 9,000 |
| 2008/12/25 | 117 | 118 | 117 | 118 | 4,000 |
| 2008/12/24 | 138 | 138 | 132 | 134 | 11,000 |
| 2008/12/22 | 134 | 138 | 132 | 132 | 12,000 |
| 2008/12/19 | 132 | 133 | 131 | 133 | 7,000 |
| 2008/12/18 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/12/17 | 131 | 131 | 131 | 131 | 2,000 |
| 2008/12/16 | 131 | 132 | 131 | 132 | 3,000 |
| 2008/12/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/12 | 130 | 130 | 129 | 129 | 12,000 |
| 2008/12/11 | 130 | 130 | 130 | 130 | 4,000 |
| 2008/12/10 | 130 | 130 | 128 | 129 | 9,000 |
| 2008/12/09 | 130 | 131 | 130 | 131 | 7,000 |
| 2008/12/08 | 128 | 131 | 126 | 131 | 8,000 |
| 2008/12/04 | 127 | 127 | 127 | 127 | 1,000 |
| 2008/12/03 | 125 | 127 | 125 | 126 | 3,000 |
| 2008/12/02 | 126 | 129 | 125 | 129 | 4,000 |
| 2008/12/01 | 125 | 125 | 125 | 125 | 4,000 |
| 2008/11/28 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/11/27 | 120 | 124 | 120 | 124 | 3,000 |
| 2008/11/26 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/25 | 120 | 120 | 119 | 119 | 2,000 |
| 2008/11/20 | 120 | 120 | 120 | 120 | 7,000 |
| 2008/11/19 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/11/18 | 123 | 123 | 121 | 121 | 2,000 |
| 2008/11/17 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/11/14 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/11/13 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/11/11 | 129 | 129 | 129 | 129 | 2,000 |
| 2008/11/10 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/11/07 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/06 | 140 | 140 | 140 | 140 | 3,000 |
| 2008/11/05 | 135 | 140 | 135 | 140 | 4,000 |
| 2008/11/04 | 120 | 125 | 120 | 125 | 5,000 |
| 2008/10/31 | 115 | 117 | 115 | 117 | 9,000 |
| 2008/10/30 | 113 | 116 | 113 | 114 | 3,000 |
| 2008/10/29 | 111 | 113 | 111 | 113 | 7,000 |
| 2008/10/28 | 109 | 110 | 109 | 110 | 4,000 |
| 2008/10/22 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/10/21 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/10/20 | 120 | 120 | 110 | 111 | 22,000 |
| 2008/10/17 | 118 | 118 | 115 | 116 | 7,000 |
| 2008/10/16 | 130 | 130 | 116 | 119 | 36,000 |
| 2008/10/15 | 139 | 139 | 135 | 135 | 6,000 |
| 2008/10/14 | 137 | 137 | 137 | 137 | 4,000 |
| 2008/10/10 | 150 | 150 | 130 | 130 | 11,000 |
| 2008/10/09 | 150 | 150 | 150 | 150 | 12,000 |
| 2008/10/08 | 140 | 140 | 136 | 136 | 2,000 |
| 2008/10/07 | 150 | 150 | 150 | 150 | 10,000 |
| 2008/10/06 | 150 | 150 | 150 | 150 | 139,000 |
| 2008/10/03 | 160 | 161 | 159 | 159 | 16,000 |
| 2008/10/02 | 167 | 167 | 167 | 167 | 4,000 |
| 2008/10/01 | 173 | 173 | 168 | 168 | 11,000 |
| 2008/09/30 | 160 | 173 | 159 | 173 | 85,000 |
| 2008/09/29 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/09/26 | 160 | 162 | 160 | 162 | 3,000 |
| 2008/09/25 | 157 | 160 | 157 | 160 | 4,000 |
| 2008/09/24 | 155 | 159 | 155 | 156 | 14,000 |
| 2008/09/19 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/09/18 | 154 | 154 | 153 | 154 | 18,000 |
| 2008/09/17 | 152 | 156 | 152 | 156 | 2,000 |
| 2008/09/16 | 152 | 152 | 152 | 152 | 2,000 |
| 2008/09/10 | 160 | 160 | 152 | 152 | 32,000 |
| 2008/09/09 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/09/08 | 150 | 151 | 150 | 151 | 5,000 |
| 2008/09/05 | 150 | 150 | 150 | 150 | 12,000 |
| 2008/09/04 | 150 | 155 | 150 | 155 | 21,000 |
| 2008/09/03 | 155 | 155 | 150 | 150 | 23,000 |
| 2008/09/02 | 147 | 155 | 147 | 155 | 18,000 |
| 2008/09/01 | 140 | 142 | 140 | 142 | 3,000 |
| 2008/08/29 | 140 | 140 | 137 | 137 | 8,000 |
| 2008/08/28 | 140 | 140 | 138 | 138 | 2,000 |
| 2008/08/27 | 140 | 142 | 135 | 141 | 25,000 |
| 2008/08/26 | 137 | 142 | 137 | 142 | 2,000 |
| 2008/08/25 | 137 | 137 | 136 | 137 | 10,000 |
| 2008/08/22 | 146 | 146 | 142 | 142 | 10,000 |
| 2008/08/21 | 146 | 154 | 145 | 154 | 9,000 |
| 2008/08/20 | 149 | 154 | 145 | 145 | 12,000 |
| 2008/08/19 | 151 | 151 | 150 | 150 | 9,000 |
| 2008/08/18 | 158 | 158 | 153 | 154 | 5,000 |
| 2008/08/15 | 153 | 153 | 153 | 153 | 3,000 |
| 2008/08/14 | 160 | 160 | 154 | 155 | 18,000 |
| 2008/08/13 | 165 | 165 | 161 | 165 | 6,000 |
| 2008/08/12 | 159 | 169 | 159 | 169 | 20,000 |
| 2008/08/11 | 175 | 175 | 150 | 158 | 48,000 |
| 2008/08/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/08/07 | 198 | 199 | 198 | 199 | 3,000 |
| 2008/08/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/05 | 187 | 187 | 179 | 179 | 15,000 |
| 2008/08/04 | 194 | 194 | 187 | 187 | 31,000 |
| 2008/08/01 | 192 | 195 | 192 | 193 | 3,000 |
| 2008/07/31 | 193 | 193 | 190 | 191 | 8,000 |
| 2008/07/30 | 190 | 190 | 189 | 189 | 4,000 |
| 2008/07/29 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/07/28 | 191 | 191 | 191 | 191 | 3,000 |
| 2008/07/25 | 190 | 190 | 189 | 190 | 10,000 |
| 2008/07/24 | 193 | 194 | 193 | 194 | 6,000 |
| 2008/07/23 | 192 | 193 | 192 | 193 | 4,000 |
| 2008/07/22 | 190 | 192 | 190 | 191 | 5,000 |
| 2008/07/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2008/07/17 | 192 | 192 | 190 | 190 | 4,000 |
| 2008/07/16 | 193 | 193 | 192 | 192 | 36,000 |
| 2008/07/15 | 202 | 202 | 200 | 200 | 8,000 |
| 2008/07/11 | 202 | 204 | 201 | 204 | 11,000 |
| 2008/07/09 | 204 | 204 | 201 | 201 | 3,000 |
| 2008/07/08 | 201 | 205 | 201 | 201 | 3,000 |
| 2008/07/04 | 203 | 206 | 202 | 202 | 4,000 |
| 2008/07/03 | 201 | 206 | 201 | 204 | 6,000 |
| 2008/07/02 | 202 | 208 | 202 | 208 | 4,000 |
| 2008/07/01 | 209 | 209 | 201 | 201 | 15,000 |
| 2008/06/30 | 214 | 218 | 200 | 210 | 12,000 |
| 2008/06/27 | 217 | 218 | 214 | 214 | 5,000 |
| 2008/06/26 | 213 | 222 | 212 | 222 | 7,000 |
| 2008/06/25 | 214 | 215 | 213 | 215 | 14,000 |
| 2008/06/24 | 223 | 223 | 220 | 223 | 14,000 |
| 2008/06/23 | 224 | 224 | 220 | 220 | 18,000 |
| 2008/06/20 | 228 | 230 | 226 | 226 | 19,000 |
| 2008/06/19 | 226 | 226 | 225 | 225 | 7,000 |
| 2008/06/18 | 225 | 227 | 223 | 226 | 25,000 |
| 2008/06/17 | 223 | 225 | 223 | 225 | 11,000 |
| 2008/06/16 | 224 | 224 | 223 | 223 | 9,000 |
| 2008/06/13 | 211 | 213 | 211 | 213 | 2,000 |
| 2008/06/12 | 222 | 222 | 201 | 208 | 34,000 |
| 2008/06/11 | 229 | 229 | 222 | 222 | 7,000 |
| 2008/06/10 | 229 | 229 | 229 | 229 | 7,000 |
| 2008/06/09 | 224 | 227 | 224 | 227 | 10,000 |
| 2008/06/06 | 225 | 228 | 225 | 227 | 14,000 |
| 2008/06/05 | 230 | 230 | 225 | 225 | 11,000 |
| 2008/06/04 | 231 | 231 | 228 | 230 | 13,000 |
| 2008/06/03 | 234 | 234 | 232 | 232 | 10,000 |
| 2008/06/02 | 235 | 235 | 234 | 234 | 6,000 |
| 2008/05/30 | 236 | 236 | 230 | 230 | 14,000 |
| 2008/05/28 | 235 | 235 | 228 | 228 | 10,000 |
| 2008/05/27 | 232 | 232 | 231 | 232 | 11,000 |
| 2008/05/26 | 231 | 232 | 229 | 232 | 12,000 |
| 2008/05/23 | 230 | 230 | 230 | 230 | 5,000 |
| 2008/05/22 | 229 | 229 | 229 | 229 | 8,000 |
| 2008/05/21 | 238 | 238 | 228 | 229 | 31,000 |
| 2008/05/20 | 245 | 246 | 237 | 239 | 109,000 |
| 2008/05/19 | 234 | 247 | 234 | 246 | 14,000 |
| 2008/05/16 | 234 | 234 | 232 | 234 | 15,000 |
| 2008/05/15 | 233 | 234 | 232 | 233 | 12,000 |
| 2008/05/14 | 234 | 235 | 231 | 233 | 24,000 |
| 2008/05/13 | 230 | 232 | 227 | 227 | 21,000 |
| 2008/05/12 | 224 | 229 | 223 | 229 | 24,000 |
| 2008/05/09 | 220 | 220 | 220 | 220 | 8,000 |
| 2008/05/08 | 218 | 222 | 218 | 221 | 5,000 |
| 2008/05/07 | 202 | 217 | 202 | 217 | 15,000 |
| 2008/05/02 | 197 | 201 | 197 | 201 | 9,000 |
| 2008/05/01 | 196 | 196 | 195 | 196 | 18,000 |
| 2008/04/30 | 194 | 195 | 194 | 195 | 9,000 |
| 2008/04/28 | 193 | 193 | 192 | 193 | 9,000 |
| 2008/04/25 | 193 | 194 | 193 | 194 | 12,000 |
| 2008/04/24 | 190 | 194 | 190 | 193 | 12,000 |
| 2008/04/23 | 187 | 189 | 187 | 189 | 13,000 |
| 2008/04/22 | 188 | 188 | 187 | 188 | 15,000 |
| 2008/04/21 | 186 | 188 | 186 | 188 | 4,000 |
| 2008/04/18 | 187 | 187 | 186 | 186 | 16,000 |
| 2008/04/17 | 185 | 186 | 185 | 186 | 6,000 |
| 2008/04/16 | 183 | 185 | 183 | 185 | 8,000 |
| 2008/04/15 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/04/14 | 180 | 180 | 180 | 180 | 9,000 |
| 2008/04/11 | 178 | 180 | 178 | 180 | 4,000 |
| 2008/04/10 | 177 | 177 | 175 | 177 | 14,000 |
| 2008/04/09 | 177 | 177 | 176 | 177 | 9,000 |
| 2008/04/08 | 177 | 178 | 176 | 177 | 106,000 |
| 2008/04/07 | 175 | 177 | 173 | 177 | 14,000 |
| 2008/04/04 | 175 | 175 | 175 | 175 | 11,000 |
| 2008/04/03 | 169 | 170 | 169 | 170 | 22,000 |
| 2008/04/02 | 168 | 170 | 167 | 167 | 25,000 |
| 2008/04/01 | 168 | 168 | 165 | 168 | 22,000 |
| 2008/03/31 | 168 | 168 | 168 | 168 | 11,000 |
| 2008/03/28 | 169 | 169 | 166 | 168 | 44,000 |
| 2008/03/27 | 174 | 174 | 170 | 171 | 38,000 |
| 2008/03/26 | 176 | 176 | 175 | 175 | 7,000 |
| 2008/03/25 | 175 | 176 | 174 | 176 | 12,000 |
| 2008/03/24 | 176 | 176 | 175 | 175 | 19,000 |
| 2008/03/21 | 176 | 176 | 176 | 176 | 10,000 |
| 2008/03/19 | 177 | 179 | 175 | 177 | 13,000 |
| 2008/03/18 | 175 | 177 | 174 | 174 | 19,000 |
| 2008/03/17 | 181 | 181 | 177 | 178 | 8,000 |
| 2008/03/14 | 187 | 187 | 183 | 183 | 6,000 |
| 2008/03/13 | 190 | 190 | 188 | 188 | 12,000 |
| 2008/03/12 | 190 | 190 | 187 | 187 | 12,000 |
| 2008/03/11 | 190 | 190 | 187 | 190 | 14,000 |
| 2008/03/10 | 193 | 193 | 193 | 193 | 5,000 |
| 2008/03/07 | 195 | 195 | 191 | 191 | 3,000 |
| 2008/03/06 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/03/04 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/03/03 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/02/29 | 194 | 194 | 194 | 194 | 9,000 |
| 2008/02/28 | 194 | 194 | 194 | 194 | 2,000 |
| 2008/02/27 | 196 | 196 | 194 | 195 | 4,000 |
| 2008/02/26 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/02/25 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/02/22 | 190 | 191 | 190 | 191 | 11,000 |
| 2008/02/21 | 194 | 198 | 194 | 198 | 6,000 |
| 2008/02/20 | 190 | 190 | 190 | 190 | 10,000 |
| 2008/02/19 | 196 | 196 | 196 | 196 | 6,000 |
| 2008/02/18 | 192 | 197 | 192 | 197 | 19,000 |
| 2008/02/15 | 183 | 187 | 183 | 187 | 6,000 |
| 2008/02/14 | 188 | 188 | 187 | 187 | 3,000 |
| 2008/02/13 | 185 | 188 | 183 | 188 | 6,000 |
| 2008/02/12 | 185 | 186 | 185 | 185 | 3,000 |
| 2008/02/08 | 183 | 186 | 183 | 186 | 12,000 |
| 2008/02/07 | 186 | 186 | 185 | 185 | 5,000 |
| 2008/02/06 | 189 | 189 | 186 | 186 | 8,000 |
| 2008/02/05 | 190 | 194 | 190 | 194 | 4,000 |
| 2008/02/04 | 195 | 195 | 190 | 190 | 14,000 |
| 2008/02/01 | 187 | 190 | 185 | 190 | 45,000 |
| 2008/01/31 | 186 | 187 | 185 | 185 | 17,000 |
| 2008/01/30 | 186 | 186 | 183 | 185 | 18,000 |
| 2008/01/29 | 187 | 195 | 186 | 186 | 13,000 |
| 2008/01/28 | 188 | 188 | 185 | 185 | 9,000 |
| 2008/01/25 | 187 | 193 | 187 | 187 | 21,000 |
| 2008/01/24 | 188 | 190 | 183 | 190 | 25,000 |
| 2008/01/23 | 188 | 191 | 188 | 188 | 14,000 |
| 2008/01/22 | 198 | 198 | 195 | 195 | 5,000 |
| 2008/01/21 | 195 | 195 | 193 | 193 | 11,000 |
| 2008/01/18 | 190 | 195 | 187 | 195 | 18,000 |
| 2008/01/17 | 195 | 195 | 191 | 192 | 31,000 |
| 2008/01/16 | 208 | 208 | 190 | 193 | 72,000 |
| 2008/01/15 | 220 | 221 | 209 | 209 | 107,000 |
| 2008/01/11 | 236 | 237 | 230 | 230 | 8,000 |
| 2008/01/10 | 236 | 236 | 234 | 236 | 4,000 |
| 2008/01/09 | 233 | 233 | 232 | 233 | 4,000 |
| 2008/01/08 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/01/07 | 242 | 242 | 236 | 236 | 5,000 |
| 2008/01/04 | 252 | 252 | 249 | 249 | 16,000 |