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 |
---|---|---|---|---|---|
2015/12/30 | 416 | 421 | 416 | 417 | 25,000 |
2015/12/29 | 419 | 419 | 416 | 418 | 9,000 |
2015/12/28 | 415 | 416 | 411 | 415 | 34,000 |
2015/12/25 | 428 | 428 | 420 | 421 | 77,000 |
2015/12/24 | 443 | 443 | 428 | 428 | 57,000 |
2015/12/22 | 439 | 439 | 433 | 436 | 23,000 |
2015/12/21 | 438 | 439 | 425 | 439 | 23,000 |
2015/12/18 | 436 | 448 | 432 | 432 | 59,000 |
2015/12/17 | 435 | 445 | 433 | 438 | 57,000 |
2015/12/16 | 424 | 434 | 424 | 430 | 39,000 |
2015/12/15 | 428 | 430 | 423 | 423 | 29,000 |
2015/12/14 | 420 | 427 | 417 | 426 | 29,000 |
2015/12/11 | 420 | 425 | 420 | 424 | 6,000 |
2015/12/10 | 422 | 423 | 417 | 423 | 18,000 |
2015/12/09 | 430 | 430 | 422 | 424 | 8,000 |
2015/12/08 | 430 | 431 | 427 | 431 | 14,000 |
2015/12/07 | 419 | 432 | 419 | 430 | 56,000 |
2015/12/04 | 417 | 417 | 413 | 414 | 27,000 |
2015/12/03 | 423 | 424 | 416 | 418 | 44,000 |
2015/12/02 | 423 | 425 | 421 | 424 | 11,000 |
2015/12/01 | 420 | 425 | 420 | 423 | 46,000 |
2015/11/30 | 411 | 422 | 411 | 419 | 63,000 |
2015/11/27 | 409 | 410 | 407 | 410 | 17,000 |
2015/11/26 | 406 | 409 | 406 | 409 | 32,000 |
2015/11/25 | 406 | 407 | 405 | 407 | 15,000 |
2015/11/24 | 408 | 409 | 405 | 408 | 19,000 |
2015/11/20 | 407 | 407 | 405 | 406 | 24,000 |
2015/11/19 | 408 | 411 | 407 | 407 | 11,000 |
2015/11/18 | 408 | 410 | 406 | 408 | 23,000 |
2015/11/17 | 406 | 406 | 405 | 406 | 11,000 |
2015/11/16 | 406 | 408 | 405 | 407 | 15,000 |
2015/11/13 | 409 | 410 | 405 | 407 | 19,000 |
2015/11/12 | 411 | 411 | 408 | 410 | 16,000 |
2015/11/11 | 411 | 416 | 410 | 416 | 23,000 |
2015/11/10 | 407 | 410 | 406 | 410 | 18,000 |
2015/11/09 | 406 | 407 | 404 | 407 | 25,000 |
2015/11/06 | 397 | 406 | 394 | 406 | 33,000 |
2015/11/05 | 392 | 394 | 391 | 392 | 16,000 |
2015/11/04 | 397 | 398 | 392 | 392 | 20,000 |
2015/11/02 | 405 | 405 | 396 | 396 | 47,000 |
2015/10/30 | 410 | 410 | 397 | 404 | 160,000 |
2015/10/29 | 420 | 425 | 420 | 424 | 62,000 |
2015/10/28 | 417 | 425 | 417 | 420 | 42,000 |
2015/10/27 | 429 | 429 | 416 | 416 | 27,000 |
2015/10/26 | 422 | 429 | 421 | 429 | 36,000 |
2015/10/23 | 422 | 422 | 414 | 418 | 30,000 |
2015/10/22 | 420 | 425 | 416 | 418 | 35,000 |
2015/10/21 | 421 | 422 | 411 | 418 | 52,000 |
2015/10/20 | 444 | 444 | 422 | 429 | 71,000 |
2015/10/19 | 450 | 450 | 442 | 446 | 37,000 |
2015/10/16 | 447 | 452 | 437 | 444 | 74,000 |
2015/10/15 | 429 | 445 | 426 | 443 | 68,000 |
2015/10/14 | 430 | 430 | 421 | 428 | 46,000 |
2015/10/13 | 420 | 435 | 416 | 434 | 121,000 |
2015/10/09 | 410 | 417 | 407 | 416 | 91,000 |
2015/10/08 | 397 | 407 | 393 | 407 | 160,000 |
2015/10/07 | 392 | 397 | 390 | 397 | 24,000 |
2015/10/06 | 399 | 399 | 393 | 395 | 44,000 |
2015/10/05 | 390 | 395 | 387 | 395 | 23,000 |
2015/10/02 | 382 | 388 | 382 | 388 | 14,000 |
2015/10/01 | 383 | 385 | 380 | 381 | 24,000 |
2015/09/30 | 379 | 382 | 376 | 380 | 27,000 |
2015/09/29 | 391 | 391 | 373 | 376 | 62,000 |
2015/09/28 | 389 | 398 | 389 | 394 | 23,000 |
2015/09/25 | 388 | 389 | 385 | 388 | 50,000 |
2015/09/24 | 390 | 390 | 385 | 385 | 36,000 |
2015/09/18 | 386 | 390 | 384 | 387 | 29,000 |
2015/09/17 | 391 | 394 | 382 | 383 | 83,000 |
2015/09/16 | 405 | 405 | 388 | 393 | 82,000 |
2015/09/15 | 413 | 413 | 396 | 397 | 94,000 |
2015/09/14 | 420 | 421 | 395 | 413 | 185,000 |
2015/09/11 | 426 | 432 | 420 | 428 | 160,000 |
2015/09/10 | 405 | 423 | 402 | 419 | 179,000 |
2015/09/09 | 396 | 411 | 395 | 411 | 85,000 |
2015/09/08 | 390 | 409 | 386 | 386 | 229,000 |
2015/09/07 | 383 | 389 | 373 | 380 | 55,000 |
2015/09/04 | 390 | 396 | 361 | 395 | 260,000 |
2015/09/03 | 386 | 414 | 381 | 403 | 494,000 |
2015/09/02 | 333 | 358 | 333 | 358 | 54,000 |
2015/09/01 | 345 | 351 | 340 | 341 | 51,000 |
2015/08/31 | 342 | 343 | 339 | 342 | 74,000 |
2015/08/28 | 321 | 331 | 318 | 331 | 38,000 |
2015/08/27 | 311 | 315 | 309 | 313 | 34,000 |
2015/08/26 | 305 | 307 | 300 | 305 | 23,000 |
2015/08/25 | 297 | 313 | 290 | 292 | 71,000 |
2015/08/24 | 328 | 328 | 317 | 317 | 32,000 |
2015/08/21 | 342 | 342 | 335 | 335 | 22,000 |
2015/08/20 | 342 | 344 | 342 | 344 | 7,000 |
2015/08/19 | 345 | 345 | 343 | 343 | 9,000 |
2015/08/18 | 350 | 350 | 345 | 345 | 2,000 |
2015/08/17 | 345 | 349 | 343 | 344 | 20,000 |
2015/08/14 | 345 | 350 | 345 | 345 | 9,000 |
2015/08/13 | 345 | 345 | 345 | 345 | 1,000 |
2015/08/12 | 347 | 349 | 347 | 347 | 5,000 |
2015/08/11 | 347 | 348 | 347 | 348 | 6,000 |
2015/08/10 | 350 | 350 | 347 | 347 | 14,000 |
2015/08/07 | 352 | 353 | 350 | 351 | 23,000 |
2015/08/06 | 353 | 355 | 353 | 355 | 7,000 |
2015/08/05 | 352 | 352 | 351 | 351 | 7,000 |
2015/08/04 | 355 | 355 | 352 | 352 | 10,000 |
2015/08/03 | 353 | 356 | 352 | 355 | 41,000 |
2015/07/31 | 342 | 362 | 342 | 353 | 190,000 |
2015/07/30 | 332 | 335 | 332 | 334 | 13,000 |
2015/07/29 | 330 | 333 | 329 | 331 | 8,000 |
2015/07/28 | 327 | 328 | 327 | 328 | 3,000 |
2015/07/27 | 331 | 331 | 329 | 330 | 5,000 |
2015/07/24 | 334 | 334 | 332 | 332 | 2,000 |
2015/07/23 | 333 | 333 | 333 | 333 | 2,000 |
2015/07/22 | 334 | 334 | 334 | 334 | 1,000 |
2015/07/21 | 334 | 334 | 332 | 332 | 8,000 |
2015/07/17 | 331 | 334 | 331 | 334 | 8,000 |
2015/07/16 | 333 | 333 | 330 | 331 | 10,000 |
2015/07/15 | 332 | 332 | 330 | 331 | 6,000 |
2015/07/14 | 326 | 332 | 326 | 332 | 16,000 |
2015/07/13 | 319 | 326 | 319 | 325 | 17,000 |
2015/07/10 | 323 | 323 | 311 | 320 | 24,000 |
2015/07/09 | 327 | 327 | 310 | 323 | 55,000 |
2015/07/08 | 337 | 337 | 331 | 331 | 24,000 |
2015/07/07 | 335 | 338 | 335 | 337 | 10,000 |
2015/07/06 | 335 | 336 | 333 | 335 | 12,000 |
2015/07/03 | 338 | 338 | 335 | 335 | 8,000 |
2015/07/02 | 340 | 340 | 337 | 340 | 9,000 |
2015/07/01 | 341 | 341 | 337 | 340 | 15,000 |
2015/06/30 | 336 | 336 | 333 | 334 | 13,000 |
2015/06/29 | 340 | 340 | 333 | 336 | 31,000 |
2015/06/26 | 341 | 344 | 341 | 344 | 51,000 |
2015/06/25 | 354 | 356 | 353 | 355 | 55,000 |
2015/06/24 | 355 | 355 | 354 | 354 | 35,000 |
2015/06/23 | 347 | 355 | 347 | 355 | 82,000 |
2015/06/22 | 347 | 347 | 346 | 346 | 14,000 |
2015/06/19 | 345 | 347 | 345 | 347 | 15,000 |
2015/06/18 | 346 | 347 | 345 | 346 | 14,000 |
2015/06/17 | 347 | 348 | 345 | 346 | 25,000 |
2015/06/16 | 347 | 347 | 345 | 346 | 11,000 |
2015/06/15 | 349 | 350 | 345 | 345 | 36,000 |
2015/06/12 | 348 | 349 | 347 | 348 | 12,000 |
2015/06/11 | 347 | 347 | 345 | 346 | 14,000 |
2015/06/10 | 344 | 347 | 344 | 347 | 11,000 |
2015/06/09 | 346 | 346 | 344 | 344 | 20,000 |
2015/06/08 | 345 | 349 | 345 | 346 | 69,000 |
2015/06/05 | 348 | 350 | 348 | 350 | 7,000 |
2015/06/04 | 349 | 349 | 348 | 349 | 13,000 |
2015/06/03 | 350 | 351 | 349 | 349 | 15,000 |
2015/06/02 | 352 | 352 | 350 | 350 | 31,000 |
2015/06/01 | 355 | 355 | 351 | 354 | 14,000 |
2015/05/29 | 354 | 355 | 352 | 352 | 19,000 |
2015/05/28 | 355 | 355 | 353 | 353 | 35,000 |
2015/05/27 | 354 | 355 | 351 | 355 | 22,000 |
2015/05/26 | 353 | 357 | 353 | 357 | 34,000 |
2015/05/25 | 351 | 353 | 350 | 352 | 14,000 |
2015/05/22 | 348 | 352 | 346 | 351 | 29,000 |
2015/05/21 | 347 | 348 | 346 | 348 | 14,000 |
2015/05/20 | 347 | 347 | 346 | 346 | 14,000 |
2015/05/19 | 345 | 346 | 345 | 346 | 11,000 |
2015/05/18 | 348 | 348 | 345 | 345 | 12,000 |
2015/05/15 | 348 | 348 | 348 | 348 | 6,000 |
2015/05/14 | 347 | 348 | 344 | 346 | 28,000 |
2015/05/13 | 348 | 348 | 345 | 346 | 34,000 |
2015/05/12 | 347 | 348 | 345 | 346 | 13,000 |
2015/05/11 | 346 | 347 | 345 | 347 | 32,000 |
2015/05/08 | 342 | 343 | 341 | 343 | 19,000 |
2015/05/07 | 339 | 342 | 337 | 342 | 37,000 |
2015/05/01 | 339 | 339 | 335 | 337 | 27,000 |
2015/04/30 | 341 | 341 | 337 | 337 | 45,000 |
2015/04/28 | 340 | 340 | 336 | 339 | 22,000 |
2015/04/27 | 336 | 338 | 335 | 338 | 14,000 |
2015/04/24 | 334 | 337 | 334 | 335 | 17,000 |
2015/04/23 | 335 | 335 | 334 | 334 | 3,000 |
2015/04/22 | 333 | 334 | 333 | 333 | 10,000 |
2015/04/21 | 336 | 336 | 335 | 335 | 9,000 |
2015/04/20 | 336 | 337 | 336 | 337 | 18,000 |
2015/04/17 | 338 | 338 | 335 | 336 | 26,000 |
2015/04/16 | 339 | 339 | 336 | 337 | 12,000 |
2015/04/15 | 337 | 339 | 335 | 338 | 29,000 |
2015/04/14 | 333 | 336 | 333 | 335 | 10,000 |
2015/04/13 | 334 | 338 | 333 | 333 | 20,000 |
2015/04/10 | 330 | 334 | 330 | 334 | 20,000 |
2015/04/09 | 330 | 330 | 329 | 329 | 5,000 |
2015/04/08 | 330 | 330 | 328 | 330 | 4,000 |
2015/04/07 | 330 | 330 | 328 | 328 | 8,000 |
2015/04/06 | 330 | 330 | 328 | 329 | 5,000 |
2015/04/03 | 331 | 331 | 327 | 330 | 7,000 |
2015/04/02 | 328 | 328 | 326 | 326 | 6,000 |
2015/04/01 | 329 | 330 | 327 | 327 | 16,000 |
2015/03/31 | 327 | 329 | 326 | 329 | 27,000 |
2015/03/30 | 326 | 327 | 325 | 326 | 18,000 |
2015/03/27 | 323 | 329 | 322 | 327 | 15,000 |
2015/03/26 | 327 | 327 | 324 | 324 | 9,000 |
2015/03/25 | 326 | 329 | 326 | 328 | 13,000 |
2015/03/24 | 329 | 329 | 328 | 328 | 5,000 |
2015/03/23 | 329 | 329 | 328 | 329 | 4,000 |
2015/03/20 | 328 | 328 | 324 | 325 | 9,000 |
2015/03/19 | 328 | 328 | 327 | 328 | 13,000 |
2015/03/18 | 325 | 327 | 325 | 326 | 13,000 |
2015/03/17 | 325 | 326 | 324 | 324 | 12,000 |
2015/03/16 | 323 | 325 | 322 | 325 | 14,000 |
2015/03/13 | 324 | 325 | 323 | 324 | 6,000 |
2015/03/12 | 325 | 325 | 322 | 322 | 3,000 |
2015/03/11 | 322 | 324 | 322 | 324 | 4,000 |
2015/03/10 | 322 | 322 | 322 | 322 | 2,000 |
2015/03/09 | 321 | 322 | 321 | 321 | 11,000 |
2015/03/06 | 320 | 323 | 320 | 322 | 15,000 |
2015/03/05 | 318 | 318 | 318 | 318 | 4,000 |
2015/03/04 | 319 | 323 | 319 | 319 | 6,000 |
2015/03/03 | 321 | 322 | 317 | 321 | 20,000 |
2015/03/02 | 318 | 320 | 318 | 320 | 7,000 |
2015/02/27 | 320 | 320 | 318 | 318 | 11,000 |
2015/02/26 | 319 | 319 | 315 | 319 | 16,000 |
2015/02/25 | 319 | 319 | 319 | 319 | 2,000 |
2015/02/24 | 319 | 321 | 317 | 319 | 6,000 |
2015/02/23 | 317 | 318 | 317 | 317 | 11,000 |
2015/02/20 | 318 | 319 | 316 | 316 | 12,000 |
2015/02/19 | 316 | 318 | 315 | 318 | 13,000 |
2015/02/18 | 316 | 317 | 315 | 315 | 14,000 |
2015/02/17 | 314 | 316 | 314 | 316 | 12,000 |
2015/02/16 | 318 | 318 | 313 | 315 | 38,000 |
2015/02/13 | 325 | 325 | 317 | 320 | 58,000 |
2015/02/12 | 328 | 329 | 323 | 324 | 24,000 |
2015/02/10 | 328 | 328 | 328 | 328 | 4,000 |
2015/02/09 | 323 | 325 | 323 | 325 | 4,000 |
2015/02/06 | 325 | 326 | 323 | 324 | 4,000 |
2015/02/05 | 327 | 327 | 325 | 325 | 2,000 |
2015/02/04 | 325 | 325 | 321 | 322 | 48,000 |
2015/02/03 | 328 | 328 | 322 | 322 | 9,000 |
2015/02/02 | 329 | 329 | 325 | 328 | 18,000 |
2015/01/30 | 327 | 329 | 326 | 328 | 8,000 |
2015/01/29 | 327 | 327 | 324 | 324 | 6,000 |
2015/01/28 | 323 | 328 | 323 | 326 | 5,000 |
2015/01/27 | 325 | 326 | 324 | 326 | 5,000 |
2015/01/26 | 329 | 329 | 325 | 325 | 3,000 |
2015/01/23 | 327 | 328 | 325 | 325 | 5,000 |
2015/01/22 | 325 | 328 | 324 | 324 | 10,000 |
2015/01/21 | 324 | 325 | 324 | 324 | 11,000 |
2015/01/20 | 327 | 329 | 323 | 323 | 30,000 |
2015/01/19 | 332 | 335 | 324 | 326 | 28,000 |
2015/01/16 | 333 | 333 | 331 | 331 | 8,000 |
2015/01/15 | 339 | 339 | 331 | 333 | 11,000 |
2015/01/14 | 334 | 334 | 331 | 331 | 8,000 |
2015/01/13 | 336 | 336 | 330 | 331 | 32,000 |
2015/01/09 | 339 | 339 | 333 | 333 | 65,000 |
2015/01/08 | 349 | 352 | 338 | 338 | 45,000 |
2015/01/07 | 344 | 348 | 341 | 341 | 88,000 |
2015/01/06 | 361 | 369 | 346 | 352 | 132,000 |
2015/01/05 | 342 | 414 | 342 | 377 | 751,000 |