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 |
|---|---|---|---|---|---|
| 2013/12/30 | 297 | 300 | 297 | 298 | 15,000 |
| 2013/12/27 | 294 | 296 | 293 | 296 | 10,000 |
| 2013/12/26 | 290 | 300 | 290 | 295 | 39,000 |
| 2013/12/25 | 300 | 302 | 300 | 302 | 49,000 |
| 2013/12/24 | 299 | 301 | 298 | 301 | 43,000 |
| 2013/12/20 | 300 | 300 | 298 | 299 | 106,000 |
| 2013/12/19 | 297 | 300 | 297 | 299 | 29,000 |
| 2013/12/18 | 298 | 298 | 295 | 297 | 19,000 |
| 2013/12/17 | 299 | 299 | 296 | 298 | 13,000 |
| 2013/12/16 | 299 | 300 | 297 | 297 | 16,000 |
| 2013/12/13 | 300 | 300 | 298 | 298 | 25,000 |
| 2013/12/12 | 301 | 301 | 298 | 300 | 12,000 |
| 2013/12/11 | 303 | 303 | 300 | 301 | 11,000 |
| 2013/12/10 | 303 | 304 | 303 | 303 | 12,000 |
| 2013/12/09 | 301 | 302 | 301 | 302 | 12,000 |
| 2013/12/06 | 301 | 301 | 298 | 300 | 31,000 |
| 2013/12/05 | 301 | 302 | 300 | 301 | 11,000 |
| 2013/12/04 | 300 | 301 | 299 | 301 | 20,000 |
| 2013/12/03 | 300 | 302 | 300 | 300 | 26,000 |
| 2013/12/02 | 300 | 300 | 299 | 299 | 19,000 |
| 2013/11/29 | 299 | 300 | 296 | 296 | 22,000 |
| 2013/11/28 | 298 | 298 | 297 | 298 | 8,000 |
| 2013/11/27 | 298 | 298 | 297 | 298 | 8,000 |
| 2013/11/26 | 297 | 297 | 297 | 297 | 4,000 |
| 2013/11/25 | 298 | 298 | 296 | 296 | 8,000 |
| 2013/11/22 | 294 | 298 | 294 | 295 | 22,000 |
| 2013/11/21 | 295 | 295 | 293 | 293 | 7,000 |
| 2013/11/20 | 291 | 295 | 291 | 295 | 17,000 |
| 2013/11/19 | 291 | 291 | 290 | 291 | 10,000 |
| 2013/11/18 | 294 | 294 | 289 | 289 | 18,000 |
| 2013/11/15 | 291 | 292 | 289 | 289 | 18,000 |
| 2013/11/14 | 290 | 292 | 290 | 292 | 6,000 |
| 2013/11/13 | 290 | 290 | 288 | 289 | 4,000 |
| 2013/11/12 | 292 | 292 | 290 | 290 | 6,000 |
| 2013/11/11 | 292 | 292 | 291 | 292 | 11,000 |
| 2013/11/08 | 290 | 290 | 288 | 288 | 12,000 |
| 2013/11/07 | 289 | 290 | 289 | 290 | 8,000 |
| 2013/11/06 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/11/05 | 287 | 291 | 287 | 287 | 8,000 |
| 2013/11/01 | 290 | 290 | 287 | 287 | 18,000 |
| 2013/10/31 | 286 | 291 | 286 | 290 | 15,000 |
| 2013/10/30 | 292 | 292 | 289 | 290 | 8,000 |
| 2013/10/29 | 296 | 296 | 287 | 287 | 28,000 |
| 2013/10/28 | 288 | 290 | 286 | 290 | 11,000 |
| 2013/10/25 | 287 | 287 | 286 | 286 | 7,000 |
| 2013/10/24 | 285 | 286 | 285 | 286 | 2,000 |
| 2013/10/23 | 284 | 285 | 284 | 285 | 5,000 |
| 2013/10/22 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/10/21 | 285 | 285 | 283 | 285 | 9,000 |
| 2013/10/17 | 285 | 287 | 285 | 285 | 9,000 |
| 2013/10/16 | 284 | 290 | 284 | 287 | 14,000 |
| 2013/10/15 | 290 | 290 | 284 | 284 | 6,000 |
| 2013/10/11 | 289 | 290 | 283 | 285 | 5,000 |
| 2013/10/10 | 284 | 285 | 283 | 285 | 6,000 |
| 2013/10/09 | 277 | 278 | 277 | 278 | 2,000 |
| 2013/10/08 | 279 | 285 | 275 | 285 | 12,000 |
| 2013/10/07 | 281 | 281 | 280 | 280 | 5,000 |
| 2013/10/04 | 284 | 285 | 284 | 285 | 5,000 |
| 2013/10/03 | 286 | 287 | 280 | 280 | 18,000 |
| 2013/10/02 | 288 | 288 | 285 | 287 | 17,000 |
| 2013/10/01 | 289 | 289 | 285 | 289 | 14,000 |
| 2013/09/30 | 292 | 292 | 284 | 284 | 12,000 |
| 2013/09/27 | 288 | 290 | 288 | 290 | 5,000 |
| 2013/09/26 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/09/25 | 285 | 285 | 281 | 281 | 4,000 |
| 2013/09/24 | 289 | 289 | 284 | 285 | 8,000 |
| 2013/09/20 | 282 | 284 | 281 | 282 | 15,000 |
| 2013/09/19 | 281 | 281 | 279 | 279 | 2,000 |
| 2013/09/18 | 276 | 277 | 276 | 277 | 2,000 |
| 2013/09/17 | 276 | 276 | 273 | 273 | 5,000 |
| 2013/09/13 | 272 | 273 | 271 | 271 | 8,000 |
| 2013/09/12 | 270 | 274 | 270 | 271 | 16,000 |
| 2013/09/11 | 271 | 271 | 266 | 269 | 15,000 |
| 2013/09/10 | 274 | 274 | 271 | 271 | 10,000 |
| 2013/09/09 | 275 | 275 | 274 | 274 | 10,000 |
| 2013/09/05 | 272 | 273 | 272 | 272 | 4,000 |
| 2013/09/04 | 267 | 267 | 266 | 266 | 6,000 |
| 2013/09/03 | 260 | 266 | 260 | 265 | 5,000 |
| 2013/09/02 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/08/30 | 266 | 266 | 261 | 261 | 3,000 |
| 2013/08/29 | 267 | 267 | 266 | 266 | 2,000 |
| 2013/08/28 | 262 | 263 | 262 | 262 | 7,000 |
| 2013/08/27 | 266 | 266 | 263 | 263 | 4,000 |
| 2013/08/26 | 266 | 268 | 265 | 268 | 5,000 |
| 2013/08/23 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/08/22 | 266 | 266 | 263 | 263 | 4,000 |
| 2013/08/21 | 265 | 265 | 261 | 261 | 4,000 |
| 2013/08/20 | 266 | 266 | 262 | 262 | 7,000 |
| 2013/08/19 | 269 | 269 | 266 | 266 | 3,000 |
| 2013/08/16 | 270 | 270 | 267 | 267 | 2,000 |
| 2013/08/14 | 270 | 270 | 265 | 268 | 15,000 |
| 2013/08/13 | 268 | 268 | 267 | 267 | 8,000 |
| 2013/08/12 | 274 | 274 | 272 | 272 | 4,000 |
| 2013/08/09 | 274 | 275 | 273 | 273 | 12,000 |
| 2013/08/08 | 278 | 282 | 274 | 274 | 15,000 |
| 2013/08/07 | 282 | 282 | 278 | 280 | 7,000 |
| 2013/08/06 | 282 | 282 | 276 | 282 | 5,000 |
| 2013/08/05 | 284 | 284 | 280 | 280 | 9,000 |
| 2013/08/02 | 278 | 284 | 278 | 284 | 28,000 |
| 2013/08/01 | 271 | 283 | 271 | 275 | 35,000 |
| 2013/07/31 | 275 | 276 | 262 | 273 | 318,000 |
| 2013/07/30 | 312 | 328 | 312 | 328 | 13,000 |
| 2013/07/29 | 312 | 316 | 310 | 316 | 16,000 |
| 2013/07/26 | 320 | 320 | 313 | 313 | 14,000 |
| 2013/07/25 | 325 | 325 | 321 | 321 | 25,000 |
| 2013/07/24 | 318 | 325 | 317 | 319 | 25,000 |
| 2013/07/23 | 315 | 319 | 315 | 318 | 13,000 |
| 2013/07/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/07/19 | 311 | 312 | 310 | 312 | 13,000 |
| 2013/07/18 | 310 | 316 | 310 | 316 | 17,000 |
| 2013/07/17 | 312 | 312 | 312 | 312 | 3,000 |
| 2013/07/16 | 323 | 329 | 312 | 312 | 17,000 |
| 2013/07/12 | 304 | 315 | 304 | 315 | 32,000 |
| 2013/07/11 | 306 | 306 | 302 | 302 | 4,000 |
| 2013/07/10 | 304 | 308 | 304 | 304 | 4,000 |
| 2013/07/09 | 303 | 303 | 301 | 301 | 6,000 |
| 2013/07/08 | 301 | 310 | 297 | 310 | 35,000 |
| 2013/07/05 | 296 | 299 | 296 | 299 | 4,000 |
| 2013/07/04 | 296 | 296 | 292 | 294 | 3,000 |
| 2013/07/03 | 293 | 296 | 291 | 296 | 11,000 |
| 2013/07/02 | 294 | 294 | 292 | 292 | 11,000 |
| 2013/07/01 | 292 | 295 | 292 | 293 | 6,000 |
| 2013/06/28 | 290 | 295 | 288 | 292 | 9,000 |
| 2013/06/27 | 292 | 292 | 285 | 285 | 10,000 |
| 2013/06/26 | 295 | 296 | 284 | 291 | 23,000 |
| 2013/06/25 | 303 | 312 | 303 | 307 | 18,000 |
| 2013/06/24 | 315 | 318 | 310 | 311 | 10,000 |
| 2013/06/21 | 306 | 310 | 306 | 310 | 5,000 |
| 2013/06/20 | 315 | 315 | 310 | 310 | 10,000 |
| 2013/06/19 | 315 | 319 | 314 | 319 | 5,000 |
| 2013/06/18 | 308 | 315 | 308 | 315 | 3,000 |
| 2013/06/17 | 300 | 306 | 300 | 303 | 10,000 |
| 2013/06/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/06/13 | 299 | 300 | 297 | 300 | 6,000 |
| 2013/06/12 | 301 | 301 | 300 | 300 | 6,000 |
| 2013/06/11 | 301 | 307 | 296 | 307 | 7,000 |
| 2013/06/10 | 292 | 303 | 292 | 301 | 7,000 |
| 2013/06/07 | 300 | 300 | 290 | 292 | 16,000 |
| 2013/06/06 | 315 | 315 | 305 | 310 | 8,000 |
| 2013/06/05 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/06/04 | 311 | 312 | 304 | 312 | 13,000 |
| 2013/06/03 | 316 | 316 | 305 | 305 | 15,000 |
| 2013/05/31 | 321 | 324 | 317 | 324 | 15,000 |
| 2013/05/30 | 317 | 324 | 316 | 316 | 21,000 |
| 2013/05/29 | 330 | 330 | 327 | 327 | 4,000 |
| 2013/05/28 | 302 | 315 | 302 | 315 | 16,000 |
| 2013/05/27 | 319 | 319 | 302 | 310 | 54,000 |
| 2013/05/24 | 326 | 330 | 324 | 324 | 15,000 |
| 2013/05/23 | 338 | 338 | 326 | 328 | 32,000 |
| 2013/05/22 | 339 | 340 | 330 | 336 | 32,000 |
| 2013/05/21 | 339 | 339 | 330 | 334 | 41,000 |
| 2013/05/20 | 340 | 341 | 338 | 339 | 12,000 |
| 2013/05/17 | 332 | 339 | 332 | 338 | 8,000 |
| 2013/05/16 | 329 | 338 | 326 | 333 | 27,000 |
| 2013/05/15 | 343 | 344 | 321 | 327 | 98,000 |
| 2013/05/14 | 345 | 350 | 340 | 350 | 30,000 |
| 2013/05/13 | 347 | 351 | 343 | 346 | 49,000 |
| 2013/05/10 | 354 | 354 | 346 | 350 | 29,000 |
| 2013/05/09 | 343 | 355 | 339 | 354 | 48,000 |
| 2013/05/08 | 353 | 354 | 349 | 349 | 29,000 |
| 2013/05/07 | 346 | 354 | 336 | 354 | 59,000 |
| 2013/05/02 | 340 | 342 | 330 | 335 | 73,000 |
| 2013/05/01 | 343 | 348 | 339 | 343 | 40,000 |
| 2013/04/30 | 331 | 351 | 326 | 351 | 141,000 |
| 2013/04/26 | 304 | 304 | 299 | 304 | 19,000 |
| 2013/04/25 | 305 | 305 | 300 | 303 | 14,000 |
| 2013/04/24 | 304 | 304 | 300 | 303 | 24,000 |
| 2013/04/23 | 300 | 305 | 299 | 303 | 17,000 |
| 2013/04/22 | 300 | 305 | 300 | 305 | 19,000 |
| 2013/04/19 | 300 | 301 | 298 | 298 | 9,000 |
| 2013/04/18 | 303 | 303 | 302 | 303 | 13,000 |
| 2013/04/17 | 304 | 304 | 299 | 299 | 5,000 |
| 2013/04/16 | 297 | 299 | 297 | 299 | 7,000 |
| 2013/04/15 | 301 | 301 | 297 | 297 | 7,000 |
| 2013/04/12 | 305 | 305 | 299 | 301 | 14,000 |
| 2013/04/11 | 307 | 308 | 299 | 299 | 29,000 |
| 2013/04/10 | 308 | 308 | 299 | 300 | 36,000 |
| 2013/04/09 | 310 | 310 | 299 | 308 | 32,000 |
| 2013/04/08 | 284 | 305 | 284 | 305 | 48,000 |
| 2013/04/05 | 283 | 284 | 278 | 282 | 8,000 |
| 2013/04/04 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/04/03 | 267 | 275 | 267 | 275 | 5,000 |
| 2013/04/02 | 269 | 270 | 260 | 265 | 19,000 |
| 2013/04/01 | 283 | 284 | 281 | 281 | 10,000 |
| 2013/03/29 | 283 | 285 | 282 | 284 | 10,000 |
| 2013/03/28 | 290 | 290 | 284 | 285 | 10,000 |
| 2013/03/27 | 287 | 290 | 287 | 290 | 8,000 |
| 2013/03/26 | 281 | 281 | 279 | 281 | 6,000 |
| 2013/03/25 | 284 | 284 | 282 | 282 | 5,000 |
| 2013/03/22 | 287 | 287 | 284 | 284 | 4,000 |
| 2013/03/21 | 288 | 289 | 285 | 289 | 6,000 |
| 2013/03/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/03/18 | 282 | 282 | 280 | 280 | 8,000 |
| 2013/03/15 | 272 | 290 | 272 | 284 | 25,000 |
| 2013/03/14 | 275 | 275 | 262 | 270 | 17,000 |
| 2013/03/13 | 280 | 280 | 273 | 277 | 9,000 |
| 2013/03/12 | 265 | 284 | 260 | 284 | 31,000 |
| 2013/03/11 | 249 | 265 | 249 | 262 | 27,000 |
| 2013/03/08 | 250 | 251 | 249 | 249 | 13,000 |
| 2013/03/07 | 248 | 249 | 247 | 247 | 8,000 |
| 2013/03/06 | 246 | 248 | 245 | 248 | 16,000 |
| 2013/03/05 | 243 | 248 | 243 | 246 | 31,000 |
| 2013/03/04 | 239 | 242 | 237 | 242 | 24,000 |
| 2013/03/01 | 235 | 237 | 235 | 237 | 4,000 |
| 2013/02/28 | 235 | 239 | 233 | 233 | 11,000 |
| 2013/02/27 | 233 | 234 | 233 | 234 | 13,000 |
| 2013/02/26 | 228 | 234 | 228 | 232 | 33,000 |
| 2013/02/25 | 237 | 237 | 236 | 236 | 2,000 |
| 2013/02/22 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/02/21 | 235 | 239 | 233 | 239 | 7,000 |
| 2013/02/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/02/19 | 238 | 240 | 238 | 240 | 3,000 |
| 2013/02/18 | 234 | 237 | 234 | 237 | 4,000 |
| 2013/02/15 | 237 | 238 | 230 | 235 | 12,000 |
| 2013/02/14 | 242 | 244 | 238 | 239 | 31,000 |
| 2013/02/13 | 253 | 253 | 246 | 250 | 9,000 |
| 2013/02/12 | 255 | 255 | 245 | 245 | 8,000 |
| 2013/02/08 | 245 | 246 | 242 | 243 | 5,000 |
| 2013/02/07 | 248 | 248 | 245 | 245 | 5,000 |
| 2013/02/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/02/05 | 246 | 250 | 246 | 250 | 12,000 |
| 2013/02/04 | 248 | 254 | 248 | 254 | 12,000 |
| 2013/02/01 | 242 | 247 | 242 | 247 | 10,000 |
| 2013/01/31 | 241 | 244 | 241 | 242 | 3,000 |
| 2013/01/30 | 243 | 243 | 242 | 243 | 5,000 |
| 2013/01/29 | 245 | 245 | 241 | 241 | 4,000 |
| 2013/01/28 | 241 | 241 | 240 | 240 | 4,000 |
| 2013/01/25 | 240 | 241 | 240 | 241 | 2,000 |
| 2013/01/24 | 237 | 237 | 237 | 237 | 1,000 |
| 2013/01/23 | 243 | 243 | 236 | 236 | 8,000 |
| 2013/01/22 | 245 | 250 | 242 | 244 | 15,000 |
| 2013/01/21 | 247 | 247 | 247 | 247 | 1,000 |
| 2013/01/18 | 248 | 248 | 245 | 248 | 5,000 |
| 2013/01/17 | 244 | 250 | 244 | 244 | 22,000 |
| 2013/01/16 | 242 | 245 | 242 | 244 | 12,000 |
| 2013/01/15 | 240 | 242 | 240 | 242 | 9,000 |
| 2013/01/11 | 236 | 240 | 236 | 239 | 5,000 |
| 2013/01/10 | 232 | 239 | 232 | 235 | 16,000 |
| 2013/01/09 | 232 | 234 | 231 | 231 | 7,000 |
| 2013/01/08 | 232 | 235 | 232 | 232 | 23,000 |
| 2013/01/07 | 232 | 232 | 231 | 232 | 18,000 |
| 2013/01/04 | 231 | 231 | 230 | 230 | 15,000 |