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 |
---|---|---|---|---|---|
2009/12/30 | 186 | 186 | 182 | 182 | 12,000 |
2009/12/29 | 182 | 182 | 182 | 182 | 3,000 |
2009/12/28 | 173 | 185 | 173 | 181 | 14,000 |
2009/12/25 | 194 | 195 | 191 | 192 | 24,000 |
2009/12/24 | 189 | 191 | 189 | 191 | 9,000 |
2009/12/22 | 186 | 189 | 186 | 189 | 4,000 |
2009/12/21 | 189 | 189 | 188 | 189 | 8,000 |
2009/12/18 | 186 | 188 | 185 | 188 | 5,000 |
2009/12/17 | 187 | 189 | 187 | 189 | 5,000 |
2009/12/16 | 186 | 186 | 186 | 186 | 2,000 |
2009/12/15 | 188 | 189 | 188 | 189 | 4,000 |
2009/12/14 | 185 | 188 | 185 | 188 | 4,000 |
2009/12/11 | 189 | 189 | 189 | 189 | 1,000 |
2009/12/10 | 190 | 190 | 190 | 190 | 1,000 |
2009/12/09 | 189 | 190 | 189 | 190 | 2,000 |
2009/12/08 | 187 | 187 | 187 | 187 | 1,000 |
2009/12/07 | 186 | 186 | 185 | 185 | 3,000 |
2009/12/04 | 180 | 185 | 180 | 185 | 15,000 |
2009/12/03 | 179 | 180 | 179 | 180 | 3,000 |
2009/12/01 | 179 | 179 | 178 | 178 | 5,000 |
2009/11/30 | 175 | 175 | 175 | 175 | 3,000 |
2009/11/27 | 173 | 173 | 173 | 173 | 1,000 |
2009/11/26 | 177 | 178 | 177 | 178 | 3,000 |
2009/11/25 | 170 | 171 | 170 | 171 | 2,000 |
2009/11/20 | 170 | 170 | 170 | 170 | 2,000 |
2009/11/19 | 171 | 171 | 171 | 171 | 3,000 |
2009/11/18 | 170 | 171 | 170 | 171 | 3,000 |
2009/11/16 | 180 | 180 | 178 | 178 | 5,000 |
2009/11/13 | 180 | 181 | 180 | 181 | 2,000 |
2009/11/12 | 181 | 181 | 181 | 181 | 1,000 |
2009/11/09 | 182 | 182 | 182 | 182 | 3,000 |
2009/11/02 | 190 | 190 | 185 | 185 | 7,000 |
2009/10/30 | 184 | 196 | 184 | 196 | 26,000 |
2009/10/28 | 182 | 182 | 178 | 178 | 4,000 |
2009/10/27 | 181 | 181 | 181 | 181 | 2,000 |
2009/10/21 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/19 | 183 | 185 | 183 | 185 | 3,000 |
2009/10/16 | 182 | 182 | 182 | 182 | 1,000 |
2009/10/14 | 180 | 180 | 180 | 180 | 2,000 |
2009/10/13 | 179 | 181 | 179 | 181 | 2,000 |
2009/10/09 | 183 | 183 | 177 | 177 | 2,000 |
2009/10/07 | 176 | 183 | 176 | 183 | 2,000 |
2009/10/06 | 180 | 180 | 177 | 177 | 2,000 |
2009/10/01 | 184 | 184 | 184 | 184 | 2,000 |
2009/09/30 | 188 | 188 | 180 | 180 | 3,000 |
2009/09/25 | 192 | 192 | 192 | 192 | 1,000 |
2009/09/18 | 178 | 178 | 178 | 178 | 1,000 |
2009/09/16 | 179 | 179 | 179 | 179 | 5,000 |
2009/09/14 | 183 | 184 | 183 | 184 | 2,000 |
2009/09/11 | 182 | 182 | 181 | 181 | 2,000 |
2009/09/10 | 183 | 183 | 183 | 183 | 1,000 |
2009/09/09 | 183 | 183 | 183 | 183 | 1,000 |
2009/09/08 | 181 | 181 | 181 | 181 | 1,000 |
2009/09/04 | 182 | 182 | 182 | 182 | 1,000 |
2009/09/03 | 182 | 182 | 182 | 182 | 1,000 |
2009/09/02 | 182 | 182 | 182 | 182 | 1,000 |
2009/09/01 | 187 | 187 | 187 | 187 | 9,000 |
2009/08/31 | 183 | 183 | 183 | 183 | 1,000 |
2009/08/27 | 180 | 180 | 180 | 180 | 1,000 |
2009/08/26 | 183 | 183 | 183 | 183 | 1,000 |
2009/08/24 | 182 | 182 | 178 | 180 | 5,000 |
2009/08/21 | 178 | 178 | 178 | 178 | 2,000 |
2009/08/20 | 180 | 180 | 180 | 180 | 2,000 |
2009/08/19 | 180 | 180 | 180 | 180 | 1,000 |
2009/08/17 | 182 | 182 | 182 | 182 | 1,000 |
2009/08/14 | 180 | 182 | 180 | 182 | 8,000 |
2009/08/13 | 182 | 182 | 180 | 180 | 3,000 |
2009/08/12 | 184 | 184 | 184 | 184 | 1,000 |
2009/08/11 | 186 | 186 | 186 | 186 | 1,000 |
2009/08/06 | 186 | 186 | 186 | 186 | 1,000 |
2009/08/04 | 188 | 188 | 188 | 188 | 1,000 |
2009/08/03 | 187 | 187 | 180 | 180 | 16,000 |
2009/07/31 | 183 | 183 | 182 | 183 | 16,000 |
2009/07/30 | 173 | 173 | 173 | 173 | 1,000 |
2009/07/29 | 170 | 172 | 170 | 172 | 4,000 |
2009/07/28 | 166 | 166 | 166 | 166 | 1,000 |
2009/07/24 | 170 | 170 | 170 | 170 | 2,000 |
2009/07/22 | 168 | 168 | 166 | 166 | 3,000 |
2009/07/21 | 168 | 168 | 168 | 168 | 1,000 |
2009/07/15 | 180 | 180 | 180 | 180 | 1,000 |
2009/07/13 | 163 | 165 | 163 | 165 | 2,000 |
2009/07/09 | 171 | 171 | 171 | 171 | 2,000 |
2009/07/06 | 171 | 181 | 171 | 173 | 5,000 |
2009/07/02 | 182 | 182 | 174 | 178 | 8,000 |
2009/07/01 | 177 | 177 | 177 | 177 | 1,000 |
2009/06/30 | 179 | 179 | 171 | 171 | 4,000 |
2009/06/29 | 170 | 170 | 170 | 170 | 3,000 |
2009/06/26 | 181 | 181 | 175 | 180 | 12,000 |
2009/06/25 | 187 | 187 | 182 | 182 | 6,000 |
2009/06/24 | 191 | 194 | 191 | 194 | 8,000 |
2009/06/23 | 190 | 191 | 189 | 191 | 5,000 |
2009/06/22 | 190 | 192 | 189 | 190 | 6,000 |
2009/06/19 | 197 | 197 | 185 | 187 | 19,000 |
2009/06/18 | 198 | 198 | 198 | 198 | 2,000 |
2009/06/16 | 203 | 203 | 199 | 199 | 9,000 |
2009/06/15 | 186 | 193 | 186 | 193 | 4,000 |
2009/06/12 | 189 | 189 | 185 | 185 | 4,000 |
2009/06/11 | 184 | 184 | 184 | 184 | 1,000 |
2009/06/10 | 188 | 188 | 183 | 183 | 2,000 |
2009/06/09 | 186 | 186 | 184 | 184 | 6,000 |
2009/06/08 | 185 | 185 | 185 | 185 | 2,000 |
2009/06/05 | 183 | 183 | 183 | 183 | 1,000 |
2009/06/03 | 188 | 188 | 188 | 188 | 7,000 |
2009/06/02 | 185 | 186 | 185 | 186 | 6,000 |
2009/06/01 | 184 | 185 | 180 | 185 | 8,000 |
2009/05/28 | 181 | 181 | 180 | 180 | 11,000 |
2009/05/27 | 180 | 180 | 180 | 180 | 9,000 |
2009/05/25 | 186 | 189 | 180 | 180 | 13,000 |
2009/05/22 | 185 | 185 | 185 | 185 | 5,000 |
2009/05/21 | 184 | 184 | 183 | 184 | 9,000 |
2009/05/20 | 186 | 186 | 185 | 185 | 10,000 |
2009/05/19 | 185 | 185 | 185 | 185 | 6,000 |
2009/05/18 | 186 | 186 | 180 | 185 | 13,000 |
2009/05/15 | 178 | 188 | 178 | 188 | 8,000 |
2009/05/14 | 179 | 179 | 178 | 178 | 9,000 |
2009/05/13 | 170 | 179 | 170 | 179 | 11,000 |
2009/05/12 | 169 | 169 | 162 | 169 | 11,000 |
2009/05/11 | 164 | 164 | 163 | 164 | 13,000 |
2009/05/08 | 161 | 161 | 161 | 161 | 12,000 |
2009/05/07 | 158 | 158 | 158 | 158 | 8,000 |
2009/05/01 | 157 | 157 | 154 | 155 | 12,000 |
2009/04/30 | 155 | 155 | 154 | 154 | 9,000 |
2009/04/28 | 151 | 151 | 151 | 151 | 6,000 |
2009/04/27 | 151 | 151 | 150 | 151 | 10,000 |
2009/04/24 | 151 | 151 | 151 | 151 | 8,000 |
2009/04/23 | 151 | 151 | 151 | 151 | 4,000 |
2009/04/22 | 150 | 151 | 150 | 151 | 7,000 |
2009/04/21 | 154 | 154 | 146 | 146 | 20,000 |
2009/04/20 | 154 | 154 | 154 | 154 | 4,000 |
2009/04/17 | 150 | 154 | 150 | 154 | 9,000 |
2009/04/16 | 149 | 149 | 149 | 149 | 4,000 |
2009/04/15 | 148 | 149 | 148 | 149 | 7,000 |
2009/04/14 | 148 | 148 | 148 | 148 | 2,000 |
2009/04/13 | 145 | 147 | 145 | 145 | 11,000 |
2009/04/10 | 145 | 145 | 145 | 145 | 4,000 |
2009/04/09 | 145 | 145 | 145 | 145 | 1,000 |
2009/04/08 | 145 | 145 | 145 | 145 | 2,000 |
2009/04/07 | 145 | 145 | 145 | 145 | 5,000 |
2009/04/06 | 145 | 145 | 144 | 145 | 10,000 |
2009/04/03 | 144 | 146 | 143 | 144 | 8,000 |
2009/04/02 | 142 | 142 | 142 | 142 | 2,000 |
2009/04/01 | 142 | 142 | 142 | 142 | 13,000 |
2009/03/31 | 139 | 139 | 139 | 139 | 2,000 |
2009/03/30 | 135 | 135 | 135 | 135 | 2,000 |
2009/03/26 | 140 | 140 | 140 | 140 | 1,000 |
2009/03/25 | 133 | 135 | 133 | 135 | 5,000 |
2009/03/24 | 140 | 140 | 140 | 140 | 5,000 |
2009/03/23 | 132 | 134 | 132 | 132 | 23,000 |
2009/03/19 | 140 | 140 | 140 | 140 | 8,000 |
2009/03/18 | 133 | 136 | 133 | 136 | 10,000 |
2009/03/17 | 130 | 131 | 130 | 131 | 9,000 |
2009/03/16 | 130 | 130 | 130 | 130 | 5,000 |
2009/03/13 | 130 | 130 | 130 | 130 | 5,000 |
2009/03/12 | 130 | 130 | 130 | 130 | 3,000 |
2009/03/11 | 130 | 130 | 130 | 130 | 1,000 |
2009/03/10 | 130 | 130 | 129 | 130 | 6,000 |
2009/03/09 | 130 | 130 | 130 | 130 | 5,000 |
2009/03/06 | 130 | 130 | 130 | 130 | 11,000 |
2009/03/05 | 130 | 130 | 130 | 130 | 5,000 |
2009/03/04 | 129 | 129 | 129 | 129 | 2,000 |
2009/03/03 | 128 | 129 | 128 | 129 | 12,000 |
2009/03/02 | 129 | 129 | 129 | 129 | 3,000 |
2009/02/27 | 122 | 124 | 122 | 124 | 10,000 |
2009/02/26 | 118 | 119 | 118 | 119 | 4,000 |
2009/02/24 | 118 | 118 | 118 | 118 | 6,000 |
2009/02/23 | 118 | 118 | 115 | 118 | 3,000 |
2009/02/20 | 118 | 118 | 114 | 118 | 8,000 |
2009/02/19 | 118 | 118 | 118 | 118 | 7,000 |
2009/02/18 | 118 | 119 | 118 | 119 | 2,000 |
2009/02/17 | 121 | 121 | 120 | 120 | 8,000 |
2009/02/16 | 110 | 121 | 110 | 120 | 16,000 |
2009/02/10 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/09 | 101 | 101 | 100 | 100 | 2,000 |
2009/02/06 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/04 | 109 | 109 | 109 | 109 | 1,000 |
2009/02/03 | 106 | 106 | 105 | 105 | 22,000 |
2009/02/02 | 102 | 103 | 102 | 102 | 31,000 |
2009/01/30 | 94 | 99 | 94 | 99 | 3,000 |
2009/01/29 | 88 | 91 | 88 | 90 | 8,000 |
2009/01/28 | 94 | 94 | 85 | 85 | 23,000 |
2009/01/26 | 102 | 102 | 99 | 99 | 8,000 |
2009/01/23 | 107 | 107 | 107 | 107 | 1,000 |
2009/01/22 | 107 | 107 | 107 | 107 | 13,000 |
2009/01/21 | 108 | 108 | 106 | 106 | 15,000 |
2009/01/20 | 111 | 112 | 111 | 112 | 4,000 |
2009/01/16 | 117 | 117 | 117 | 117 | 18,000 |
2009/01/14 | 118 | 118 | 118 | 118 | 1,000 |
2009/01/13 | 121 | 121 | 118 | 118 | 7,000 |
2009/01/08 | 130 | 130 | 126 | 126 | 4,000 |
2009/01/07 | 132 | 133 | 132 | 133 | 7,000 |
2009/01/06 | 129 | 132 | 129 | 132 | 4,000 |
2009/01/05 | 128 | 128 | 128 | 128 | 2,000 |