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 |
---|---|---|---|---|---|
2016/12/30 | 461 | 461 | 455 | 460 | 20,000 |
2016/12/29 | 469 | 469 | 460 | 460 | 12,000 |
2016/12/28 | 458 | 473 | 458 | 471 | 23,000 |
2016/12/27 | 474 | 477 | 469 | 477 | 79,000 |
2016/12/26 | 480 | 480 | 475 | 475 | 18,000 |
2016/12/22 | 478 | 481 | 476 | 478 | 11,000 |
2016/12/21 | 473 | 480 | 473 | 478 | 22,000 |
2016/12/20 | 474 | 474 | 470 | 470 | 25,000 |
2016/12/19 | 465 | 476 | 465 | 476 | 25,000 |
2016/12/16 | 481 | 481 | 465 | 465 | 57,000 |
2016/12/15 | 492 | 492 | 482 | 487 | 109,000 |
2016/12/14 | 494 | 495 | 491 | 492 | 12,000 |
2016/12/13 | 496 | 496 | 492 | 496 | 9,000 |
2016/12/12 | 498 | 498 | 494 | 498 | 9,000 |
2016/12/09 | 500 | 500 | 492 | 492 | 7,000 |
2016/12/08 | 485 | 499 | 485 | 499 | 28,000 |
2016/12/07 | 488 | 488 | 485 | 485 | 11,000 |
2016/12/06 | 481 | 489 | 481 | 487 | 18,000 |
2016/12/05 | 486 | 490 | 486 | 487 | 14,000 |
2016/12/02 | 489 | 489 | 485 | 485 | 9,000 |
2016/12/01 | 485 | 492 | 485 | 489 | 36,000 |
2016/11/30 | 489 | 489 | 478 | 485 | 35,000 |
2016/11/29 | 490 | 491 | 485 | 489 | 11,000 |
2016/11/28 | 487 | 489 | 485 | 489 | 9,000 |
2016/11/25 | 499 | 499 | 488 | 491 | 13,000 |
2016/11/24 | 499 | 500 | 485 | 498 | 48,000 |
2016/11/22 | 502 | 504 | 499 | 500 | 13,000 |
2016/11/21 | 499 | 510 | 499 | 505 | 38,000 |
2016/11/18 | 494 | 497 | 489 | 493 | 28,000 |
2016/11/17 | 490 | 494 | 490 | 490 | 24,000 |
2016/11/16 | 495 | 495 | 486 | 490 | 39,000 |
2016/11/15 | 478 | 490 | 478 | 487 | 49,000 |
2016/11/14 | 470 | 481 | 465 | 478 | 17,000 |
2016/11/11 | 463 | 470 | 463 | 470 | 40,000 |
2016/11/10 | 450 | 459 | 450 | 459 | 19,000 |
2016/11/09 | 458 | 458 | 438 | 438 | 30,000 |
2016/11/08 | 455 | 464 | 454 | 456 | 16,000 |
2016/11/07 | 451 | 458 | 450 | 458 | 9,000 |
2016/11/04 | 450 | 455 | 448 | 452 | 21,000 |
2016/11/02 | 467 | 467 | 458 | 458 | 25,000 |
2016/11/01 | 475 | 475 | 467 | 470 | 24,000 |
2016/10/31 | 473 | 479 | 472 | 472 | 24,000 |
2016/10/28 | 481 | 484 | 466 | 471 | 69,000 |
2016/10/27 | 460 | 478 | 460 | 469 | 102,000 |
2016/10/26 | 445 | 460 | 445 | 460 | 32,000 |
2016/10/25 | 442 | 448 | 441 | 447 | 18,000 |
2016/10/24 | 439 | 445 | 438 | 445 | 10,000 |
2016/10/21 | 440 | 444 | 438 | 439 | 8,000 |
2016/10/20 | 438 | 440 | 436 | 437 | 18,000 |
2016/10/19 | 435 | 443 | 435 | 443 | 11,000 |
2016/10/18 | 440 | 440 | 435 | 435 | 12,000 |
2016/10/17 | 441 | 446 | 440 | 440 | 18,000 |
2016/10/14 | 443 | 443 | 441 | 441 | 5,000 |
2016/10/13 | 444 | 445 | 440 | 441 | 20,000 |
2016/10/12 | 444 | 446 | 443 | 443 | 12,000 |
2016/10/11 | 443 | 444 | 443 | 444 | 10,000 |
2016/10/07 | 448 | 448 | 447 | 448 | 8,000 |
2016/10/06 | 448 | 449 | 447 | 448 | 20,000 |
2016/10/05 | 444 | 448 | 443 | 448 | 31,000 |
2016/10/04 | 444 | 444 | 443 | 444 | 19,000 |
2016/10/03 | 443 | 445 | 440 | 444 | 16,000 |
2016/09/30 | 446 | 446 | 439 | 443 | 33,000 |
2016/09/29 | 438 | 443 | 438 | 443 | 43,000 |
2016/09/28 | 430 | 437 | 427 | 436 | 28,000 |
2016/09/27 | 428 | 428 | 423 | 427 | 11,000 |
2016/09/26 | 418 | 428 | 418 | 428 | 22,000 |
2016/09/23 | 426 | 426 | 402 | 422 | 52,000 |
2016/09/21 | 432 | 433 | 423 | 425 | 29,000 |
2016/09/20 | 417 | 437 | 417 | 430 | 110,000 |
2016/09/16 | 403 | 416 | 402 | 416 | 122,000 |
2016/09/15 | 385 | 394 | 385 | 393 | 23,000 |
2016/09/14 | 395 | 395 | 387 | 387 | 15,000 |
2016/09/13 | 391 | 392 | 391 | 392 | 3,000 |
2016/09/12 | 393 | 394 | 391 | 391 | 9,000 |
2016/09/09 | 399 | 400 | 398 | 398 | 15,000 |
2016/09/08 | 394 | 399 | 390 | 395 | 38,000 |
2016/09/07 | 390 | 390 | 388 | 390 | 26,000 |
2016/09/06 | 394 | 394 | 388 | 390 | 18,000 |
2016/09/05 | 398 | 401 | 390 | 392 | 41,000 |
2016/09/02 | 400 | 400 | 392 | 393 | 52,000 |
2016/09/01 | 408 | 410 | 392 | 394 | 315,000 |
2016/08/31 | 338 | 352 | 338 | 352 | 18,000 |
2016/08/30 | 336 | 340 | 336 | 338 | 7,000 |
2016/08/29 | 340 | 341 | 336 | 336 | 6,000 |
2016/08/26 | 340 | 340 | 340 | 340 | 1,000 |
2016/08/25 | 340 | 340 | 340 | 340 | 4,000 |
2016/08/24 | 344 | 344 | 344 | 344 | 3,000 |
2016/08/23 | 339 | 339 | 339 | 339 | 3,000 |
2016/08/22 | 339 | 339 | 339 | 339 | 4,000 |
2016/08/19 | 339 | 339 | 339 | 339 | 1,000 |
2016/08/17 | 344 | 344 | 340 | 340 | 4,000 |
2016/08/16 | 347 | 347 | 342 | 344 | 6,000 |
2016/08/15 | 340 | 346 | 340 | 345 | 17,000 |
2016/08/12 | 341 | 342 | 341 | 342 | 4,000 |
2016/08/10 | 342 | 347 | 341 | 341 | 11,000 |
2016/08/08 | 338 | 338 | 338 | 338 | 3,000 |
2016/08/05 | 343 | 343 | 343 | 343 | 1,000 |
2016/08/04 | 337 | 342 | 337 | 337 | 12,000 |
2016/08/03 | 337 | 343 | 337 | 341 | 8,000 |
2016/08/02 | 341 | 341 | 335 | 337 | 11,000 |
2016/08/01 | 346 | 346 | 325 | 341 | 64,000 |
2016/07/29 | 341 | 352 | 340 | 342 | 112,000 |
2016/07/28 | 323 | 326 | 323 | 325 | 13,000 |
2016/07/27 | 323 | 323 | 321 | 321 | 9,000 |
2016/07/26 | 318 | 324 | 318 | 319 | 8,000 |
2016/07/25 | 320 | 320 | 320 | 320 | 2,000 |
2016/07/21 | 313 | 323 | 313 | 323 | 17,000 |
2016/07/20 | 320 | 321 | 320 | 320 | 12,000 |
2016/07/19 | 318 | 319 | 315 | 316 | 12,000 |
2016/07/15 | 318 | 318 | 317 | 317 | 4,000 |
2016/07/14 | 320 | 320 | 320 | 320 | 1,000 |
2016/07/13 | 321 | 321 | 319 | 320 | 6,000 |
2016/07/12 | 315 | 321 | 315 | 315 | 11,000 |
2016/07/11 | 309 | 313 | 309 | 313 | 7,000 |
2016/07/08 | 309 | 310 | 309 | 309 | 6,000 |
2016/07/07 | 310 | 310 | 309 | 309 | 3,000 |
2016/07/06 | 313 | 313 | 311 | 311 | 6,000 |
2016/07/05 | 314 | 314 | 314 | 314 | 1,000 |
2016/07/04 | 319 | 319 | 316 | 316 | 5,000 |
2016/07/01 | 318 | 318 | 314 | 314 | 4,000 |
2016/06/30 | 312 | 319 | 307 | 315 | 18,000 |
2016/06/29 | 318 | 318 | 312 | 312 | 9,000 |
2016/06/28 | 302 | 309 | 302 | 309 | 17,000 |
2016/06/27 | 305 | 315 | 305 | 315 | 43,000 |
2016/06/24 | 336 | 336 | 318 | 318 | 29,000 |
2016/06/23 | 335 | 337 | 330 | 337 | 22,000 |
2016/06/22 | 339 | 340 | 338 | 340 | 5,000 |
2016/06/21 | 340 | 342 | 339 | 339 | 9,000 |
2016/06/20 | 342 | 344 | 339 | 340 | 12,000 |
2016/06/17 | 344 | 349 | 344 | 344 | 6,000 |
2016/06/16 | 351 | 351 | 344 | 344 | 16,000 |
2016/06/15 | 353 | 353 | 351 | 351 | 3,000 |
2016/06/14 | 354 | 355 | 352 | 353 | 8,000 |
2016/06/13 | 361 | 361 | 353 | 353 | 23,000 |
2016/06/10 | 360 | 361 | 360 | 361 | 7,000 |
2016/06/09 | 360 | 363 | 360 | 361 | 11,000 |
2016/06/08 | 360 | 360 | 360 | 360 | 3,000 |
2016/06/07 | 360 | 361 | 358 | 360 | 9,000 |
2016/06/06 | 359 | 360 | 356 | 360 | 5,000 |
2016/06/03 | 358 | 363 | 358 | 360 | 10,000 |
2016/06/02 | 362 | 363 | 359 | 360 | 21,000 |
2016/06/01 | 359 | 362 | 353 | 356 | 22,000 |
2016/05/31 | 362 | 362 | 359 | 359 | 18,000 |
2016/05/30 | 363 | 368 | 361 | 362 | 15,000 |
2016/05/27 | 360 | 361 | 359 | 360 | 18,000 |
2016/05/26 | 355 | 360 | 355 | 360 | 14,000 |
2016/05/25 | 348 | 354 | 348 | 354 | 11,000 |
2016/05/24 | 347 | 348 | 347 | 348 | 9,000 |
2016/05/23 | 345 | 345 | 345 | 345 | 4,000 |
2016/05/20 | 346 | 346 | 346 | 346 | 2,000 |
2016/05/19 | 347 | 347 | 347 | 347 | 1,000 |
2016/05/18 | 344 | 344 | 344 | 344 | 9,000 |
2016/05/17 | 347 | 348 | 345 | 348 | 9,000 |
2016/05/16 | 351 | 351 | 344 | 344 | 12,000 |
2016/05/13 | 349 | 351 | 349 | 350 | 8,000 |
2016/05/12 | 342 | 348 | 342 | 348 | 9,000 |
2016/05/11 | 349 | 350 | 348 | 350 | 9,000 |
2016/05/10 | 347 | 347 | 342 | 344 | 6,000 |
2016/05/09 | 342 | 342 | 340 | 340 | 6,000 |
2016/05/06 | 343 | 346 | 340 | 346 | 9,000 |
2016/05/02 | 341 | 346 | 340 | 343 | 25,000 |
2016/04/28 | 339 | 343 | 339 | 343 | 20,000 |
2016/04/27 | 339 | 341 | 339 | 339 | 6,000 |
2016/04/26 | 344 | 345 | 339 | 339 | 8,000 |
2016/04/25 | 345 | 345 | 342 | 344 | 8,000 |
2016/04/22 | 338 | 339 | 338 | 339 | 7,000 |
2016/04/21 | 340 | 340 | 338 | 338 | 6,000 |
2016/04/20 | 339 | 341 | 334 | 340 | 14,000 |
2016/04/19 | 335 | 336 | 334 | 336 | 7,000 |
2016/04/18 | 333 | 334 | 328 | 334 | 5,000 |
2016/04/15 | 333 | 333 | 333 | 333 | 4,000 |
2016/04/14 | 328 | 333 | 328 | 333 | 6,000 |
2016/04/13 | 326 | 328 | 326 | 328 | 2,000 |
2016/04/12 | 327 | 327 | 323 | 323 | 10,000 |
2016/04/11 | 327 | 327 | 327 | 327 | 1,000 |
2016/04/08 | 315 | 327 | 315 | 327 | 11,000 |
2016/04/07 | 318 | 318 | 313 | 314 | 7,000 |
2016/04/06 | 325 | 325 | 317 | 318 | 18,000 |
2016/04/05 | 332 | 332 | 325 | 325 | 19,000 |
2016/04/04 | 334 | 334 | 331 | 332 | 15,000 |
2016/04/01 | 341 | 341 | 334 | 334 | 14,000 |
2016/03/31 | 337 | 338 | 336 | 337 | 9,000 |
2016/03/30 | 333 | 337 | 333 | 335 | 10,000 |
2016/03/29 | 331 | 333 | 331 | 333 | 8,000 |
2016/03/28 | 331 | 332 | 329 | 329 | 6,000 |
2016/03/25 | 330 | 330 | 330 | 330 | 5,000 |
2016/03/24 | 330 | 331 | 327 | 327 | 17,000 |
2016/03/23 | 334 | 334 | 332 | 333 | 3,000 |
2016/03/22 | 334 | 334 | 331 | 331 | 4,000 |
2016/03/18 | 341 | 341 | 332 | 332 | 12,000 |
2016/03/17 | 344 | 344 | 338 | 338 | 2,000 |
2016/03/16 | 341 | 341 | 340 | 340 | 6,000 |
2016/03/15 | 339 | 344 | 339 | 341 | 10,000 |
2016/03/14 | 343 | 345 | 332 | 340 | 48,000 |
2016/03/11 | 352 | 352 | 351 | 351 | 16,000 |
2016/03/10 | 350 | 350 | 350 | 350 | 8,000 |
2016/03/08 | 352 | 352 | 350 | 350 | 24,000 |
2016/03/07 | 354 | 365 | 351 | 351 | 28,000 |
2016/03/04 | 345 | 350 | 345 | 350 | 5,000 |
2016/03/03 | 335 | 345 | 335 | 345 | 5,000 |
2016/03/02 | 330 | 333 | 330 | 333 | 9,000 |
2016/03/01 | 325 | 326 | 325 | 325 | 7,000 |
2016/02/29 | 325 | 325 | 323 | 323 | 5,000 |
2016/02/26 | 329 | 329 | 317 | 318 | 9,000 |
2016/02/25 | 318 | 322 | 318 | 322 | 5,000 |
2016/02/24 | 320 | 320 | 318 | 318 | 6,000 |
2016/02/23 | 328 | 328 | 320 | 320 | 8,000 |
2016/02/22 | 325 | 326 | 325 | 326 | 3,000 |
2016/02/19 | 331 | 331 | 328 | 328 | 3,000 |
2016/02/18 | 332 | 332 | 327 | 332 | 3,000 |
2016/02/17 | 327 | 333 | 327 | 327 | 5,000 |
2016/02/16 | 331 | 331 | 325 | 327 | 11,000 |
2016/02/15 | 320 | 330 | 306 | 325 | 44,000 |
2016/02/12 | 327 | 334 | 320 | 320 | 28,000 |
2016/02/10 | 362 | 362 | 341 | 343 | 21,000 |
2016/02/09 | 370 | 370 | 362 | 362 | 17,000 |
2016/02/08 | 369 | 385 | 369 | 385 | 17,000 |
2016/02/05 | 390 | 391 | 375 | 379 | 17,000 |
2016/02/04 | 399 | 399 | 391 | 391 | 2,000 |
2016/02/03 | 392 | 401 | 392 | 401 | 5,000 |
2016/02/02 | 403 | 405 | 397 | 404 | 10,000 |
2016/02/01 | 402 | 405 | 400 | 403 | 30,000 |
2016/01/29 | 385 | 398 | 382 | 396 | 19,000 |
2016/01/28 | 382 | 394 | 382 | 384 | 11,000 |
2016/01/27 | 375 | 380 | 375 | 380 | 3,000 |
2016/01/26 | 370 | 376 | 367 | 367 | 9,000 |
2016/01/25 | 368 | 377 | 368 | 372 | 10,000 |
2016/01/22 | 350 | 370 | 350 | 370 | 18,000 |
2016/01/21 | 363 | 365 | 350 | 350 | 25,000 |
2016/01/20 | 383 | 383 | 360 | 363 | 15,000 |
2016/01/19 | 379 | 383 | 379 | 383 | 6,000 |
2016/01/18 | 377 | 380 | 365 | 380 | 16,000 |
2016/01/15 | 384 | 384 | 380 | 380 | 5,000 |
2016/01/14 | 382 | 382 | 378 | 378 | 12,000 |
2016/01/13 | 388 | 395 | 388 | 391 | 12,000 |
2016/01/12 | 402 | 402 | 372 | 386 | 33,000 |
2016/01/08 | 400 | 401 | 398 | 400 | 9,000 |
2016/01/07 | 403 | 408 | 400 | 400 | 18,000 |
2016/01/06 | 404 | 408 | 403 | 403 | 10,000 |
2016/01/05 | 403 | 407 | 402 | 404 | 35,000 |
2016/01/04 | 420 | 421 | 402 | 405 | 35,000 |