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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,740 | 3,740 | 3,565 | 3,565 | 500 |
| 2018/12/27 | 3,570 | 3,695 | 3,570 | 3,695 | 700 |
| 2018/12/26 | 3,290 | 3,565 | 3,290 | 3,565 | 2,500 |
| 2018/12/25 | 3,540 | 3,545 | 3,390 | 3,390 | 5,000 |
| 2018/12/21 | 3,550 | 3,595 | 3,550 | 3,580 | 2,500 |
| 2018/12/20 | 3,755 | 3,755 | 3,600 | 3,600 | 1,700 |
| 2018/12/19 | 3,735 | 3,755 | 3,735 | 3,755 | 600 |
| 2018/12/18 | 3,815 | 3,820 | 3,745 | 3,745 | 2,100 |
| 2018/12/17 | 3,815 | 3,855 | 3,815 | 3,825 | 1,200 |
| 2018/12/14 | 3,840 | 3,855 | 3,815 | 3,815 | 1,200 |
| 2018/12/13 | 3,810 | 3,815 | 3,810 | 3,810 | 400 |
| 2018/12/12 | 3,810 | 3,810 | 3,810 | 3,810 | 300 |
| 2018/12/11 | 3,840 | 3,840 | 3,810 | 3,810 | 500 |
| 2018/12/10 | 3,830 | 3,840 | 3,820 | 3,820 | 800 |
| 2018/12/07 | 3,855 | 3,855 | 3,830 | 3,830 | 300 |
| 2018/12/06 | 3,875 | 3,880 | 3,835 | 3,855 | 900 |
| 2018/12/05 | 3,835 | 3,850 | 3,835 | 3,850 | 800 |
| 2018/12/04 | 3,830 | 3,850 | 3,830 | 3,845 | 800 |
| 2018/12/03 | 3,855 | 3,855 | 3,830 | 3,830 | 900 |
| 2018/11/30 | 3,825 | 3,845 | 3,820 | 3,845 | 600 |
| 2018/11/29 | 3,795 | 3,825 | 3,795 | 3,825 | 600 |
| 2018/11/28 | 3,755 | 3,770 | 3,735 | 3,770 | 500 |
| 2018/11/27 | 3,750 | 3,755 | 3,745 | 3,755 | 500 |
| 2018/11/26 | 3,740 | 3,755 | 3,730 | 3,750 | 600 |
| 2018/11/22 | 3,705 | 3,735 | 3,685 | 3,725 | 3,000 |
| 2018/11/21 | 3,695 | 3,705 | 3,695 | 3,705 | 200 |
| 2018/11/20 | 3,695 | 3,765 | 3,690 | 3,765 | 700 |
| 2018/11/19 | 3,720 | 3,750 | 3,690 | 3,690 | 1,000 |
| 2018/11/16 | 3,800 | 3,800 | 3,665 | 3,680 | 2,900 |
| 2018/11/15 | 3,805 | 3,805 | 3,795 | 3,800 | 400 |
| 2018/11/14 | 3,880 | 3,880 | 3,775 | 3,800 | 3,800 |
| 2018/11/13 | 3,920 | 3,920 | 3,840 | 3,840 | 4,800 |
| 2018/11/12 | 4,010 | 4,010 | 3,940 | 3,940 | 1,900 |
| 2018/11/09 | 4,060 | 4,060 | 4,010 | 4,010 | 700 |
| 2018/11/08 | 4,060 | 4,060 | 4,025 | 4,060 | 15,600 |
| 2018/11/07 | 4,060 | 4,060 | 4,025 | 4,060 | 300 |
| 2018/11/05 | 4,095 | 4,095 | 4,010 | 4,020 | 600 |
| 2018/11/02 | 3,920 | 4,095 | 3,920 | 4,095 | 800 |
| 2018/11/01 | 3,920 | 3,920 | 3,890 | 3,920 | 1,400 |
| 2018/10/31 | 3,880 | 3,980 | 3,865 | 3,920 | 6,100 |
| 2018/10/30 | 3,880 | 3,895 | 3,740 | 3,860 | 12,800 |
| 2018/10/29 | 4,450 | 4,450 | 4,400 | 4,400 | 500 |
| 2018/10/26 | 4,450 | 4,500 | 4,400 | 4,450 | 800 |
| 2018/10/25 | 4,475 | 4,475 | 4,450 | 4,450 | 300 |
| 2018/10/24 | 4,490 | 4,550 | 4,490 | 4,550 | 300 |
| 2018/10/23 | 4,480 | 4,490 | 4,480 | 4,490 | 1,800 |
| 2018/10/22 | 4,510 | 4,535 | 4,510 | 4,535 | 200 |
| 2018/10/19 | 4,515 | 4,515 | 4,500 | 4,500 | 2,100 |
| 2018/10/18 | 4,590 | 4,590 | 4,520 | 4,520 | 1,300 |
| 2018/10/17 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2018/10/16 | 4,500 | 4,515 | 4,500 | 4,500 | 400 |
| 2018/10/15 | 4,585 | 4,585 | 4,565 | 4,565 | 500 |
| 2018/10/12 | 4,650 | 4,650 | 4,630 | 4,630 | 400 |
| 2018/10/11 | 4,680 | 4,680 | 4,650 | 4,650 | 600 |
| 2018/10/10 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2018/10/05 | 4,730 | 4,790 | 4,730 | 4,790 | 1,600 |
| 2018/10/04 | 4,805 | 4,805 | 4,725 | 4,730 | 800 |
| 2018/10/03 | 4,780 | 4,780 | 4,780 | 4,780 | 400 |
| 2018/10/02 | 4,780 | 4,780 | 4,780 | 4,780 | 100 |
| 2018/10/01 | 4,850 | 4,850 | 4,780 | 4,780 | 300 |
| 2018/09/28 | 4,770 | 4,770 | 4,770 | 4,770 | 300 |
| 2018/09/27 | 4,695 | 4,770 | 4,695 | 4,770 | 500 |
| 2018/09/26 | 4,655 | 4,695 | 4,655 | 4,695 | 600 |
| 2018/09/25 | 4,685 | 4,685 | 4,685 | 4,685 | 300 |
| 2018/09/21 | 4,695 | 4,695 | 4,615 | 4,685 | 1,300 |
| 2018/09/20 | 4,705 | 4,705 | 4,705 | 4,705 | 100 |
| 2018/09/19 | 4,710 | 4,735 | 4,705 | 4,705 | 400 |
| 2018/09/18 | 4,670 | 4,705 | 4,585 | 4,705 | 1,000 |
| 2018/09/14 | 4,710 | 4,710 | 4,710 | 4,710 | 400 |
| 2018/09/13 | 4,715 | 4,715 | 4,715 | 4,715 | 200 |
| 2018/09/12 | 4,820 | 4,820 | 4,785 | 4,785 | 500 |
| 2018/09/11 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2018/09/10 | 4,710 | 4,710 | 4,710 | 4,710 | 200 |
| 2018/09/07 | 4,780 | 4,780 | 4,710 | 4,710 | 400 |
| 2018/09/05 | 4,820 | 4,825 | 4,800 | 4,820 | 500 |
| 2018/09/04 | 4,840 | 4,845 | 4,820 | 4,820 | 800 |
| 2018/09/03 | 4,985 | 4,985 | 4,845 | 4,845 | 1,200 |
| 2018/08/31 | 4,985 | 4,985 | 4,985 | 4,985 | 200 |
| 2018/08/30 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2018/08/29 | 4,970 | 4,970 | 4,950 | 4,950 | 1,500 |
| 2018/08/28 | 4,940 | 4,980 | 4,940 | 4,975 | 700 |
| 2018/08/27 | 4,860 | 4,900 | 4,860 | 4,900 | 200 |
| 2018/08/24 | 4,840 | 4,865 | 4,840 | 4,860 | 400 |
| 2018/08/23 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2018/08/22 | 4,870 | 4,940 | 4,870 | 4,940 | 200 |
| 2018/08/21 | 4,910 | 4,910 | 4,820 | 4,820 | 500 |
| 2018/08/20 | 4,930 | 4,930 | 4,910 | 4,910 | 1,200 |
| 2018/08/17 | 4,915 | 4,930 | 4,915 | 4,930 | 400 |
| 2018/08/16 | 4,910 | 4,910 | 4,905 | 4,910 | 500 |
| 2018/08/15 | 4,920 | 4,970 | 4,920 | 4,970 | 600 |
| 2018/08/13 | 4,940 | 4,990 | 4,920 | 4,920 | 700 |
| 2018/08/09 | 4,975 | 4,975 | 4,970 | 4,970 | 200 |
| 2018/08/08 | 4,955 | 4,965 | 4,955 | 4,965 | 200 |
| 2018/08/07 | 4,940 | 4,955 | 4,940 | 4,955 | 400 |
| 2018/08/06 | 4,950 | 4,950 | 4,935 | 4,935 | 800 |
| 2018/08/03 | 4,930 | 4,930 | 4,930 | 4,930 | 200 |
| 2018/08/02 | 4,980 | 4,980 | 4,910 | 4,910 | 1,900 |
| 2018/08/01 | 4,975 | 4,975 | 4,965 | 4,965 | 1,100 |
| 2018/07/31 | 5,090 | 5,090 | 4,950 | 4,980 | 3,800 |
| 2018/07/30 | 5,120 | 5,140 | 5,110 | 5,110 | 500 |
| 2018/07/27 | 5,120 | 5,120 | 5,120 | 5,120 | 500 |
| 2018/07/24 | 5,170 | 5,170 | 5,170 | 5,170 | 300 |
| 2018/07/23 | 5,130 | 5,130 | 5,130 | 5,130 | 400 |
| 2018/07/20 | 5,130 | 5,150 | 5,130 | 5,130 | 300 |
| 2018/07/19 | 5,120 | 5,120 | 5,120 | 5,120 | 100 |
| 2018/07/18 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2018/07/17 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2018/07/12 | 5,120 | 5,190 | 5,110 | 5,190 | 400 |
| 2018/07/11 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2018/07/10 | 5,200 | 5,230 | 5,200 | 5,210 | 700 |
| 2018/07/09 | 5,240 | 5,240 | 5,180 | 5,180 | 800 |
| 2018/07/06 | 5,200 | 5,200 | 5,190 | 5,190 | 200 |
| 2018/07/05 | 5,160 | 5,160 | 5,100 | 5,150 | 700 |
| 2018/07/03 | 5,290 | 5,290 | 5,190 | 5,220 | 1,000 |
| 2018/07/02 | 5,230 | 5,230 | 5,140 | 5,190 | 600 |
| 2018/06/29 | 5,250 | 5,250 | 5,140 | 5,140 | 600 |
| 2018/06/28 | 5,240 | 5,240 | 5,240 | 5,240 | 400 |
| 2018/06/27 | 5,110 | 5,240 | 5,050 | 5,190 | 2,200 |
| 2018/06/26 | 5,280 | 5,310 | 5,210 | 5,300 | 1,700 |
| 2018/06/25 | 5,240 | 5,290 | 5,240 | 5,280 | 700 |
| 2018/06/22 | 5,310 | 5,310 | 5,240 | 5,240 | 800 |
| 2018/06/21 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2018/06/20 | 5,340 | 5,340 | 5,240 | 5,250 | 1,000 |
| 2018/06/19 | 5,260 | 5,310 | 5,250 | 5,280 | 1,000 |
| 2018/06/18 | 5,270 | 5,370 | 5,230 | 5,350 | 2,900 |
| 2018/06/15 | 5,220 | 5,250 | 5,220 | 5,220 | 500 |
| 2018/06/14 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2018/06/13 | 5,210 | 5,270 | 5,210 | 5,220 | 2,100 |
| 2018/06/12 | 5,200 | 5,210 | 5,200 | 5,210 | 600 |
| 2018/06/11 | 5,200 | 5,200 | 5,180 | 5,200 | 700 |
| 2018/06/08 | 5,160 | 5,200 | 5,160 | 5,200 | 1,100 |
| 2018/06/07 | 5,190 | 5,190 | 5,160 | 5,190 | 800 |
| 2018/06/05 | 5,180 | 5,180 | 5,170 | 5,170 | 200 |
| 2018/06/04 | 5,170 | 5,190 | 5,170 | 5,190 | 500 |
| 2018/06/01 | 5,160 | 5,160 | 5,130 | 5,140 | 1,000 |
| 2018/05/31 | 5,160 | 5,160 | 5,100 | 5,130 | 700 |
| 2018/05/30 | 5,190 | 5,190 | 5,110 | 5,160 | 800 |
| 2018/05/29 | 5,150 | 5,200 | 5,140 | 5,200 | 1,200 |
| 2018/05/28 | 5,200 | 5,200 | 5,150 | 5,150 | 400 |
| 2018/05/25 | 5,240 | 5,240 | 5,240 | 5,240 | 400 |
| 2018/05/24 | 5,200 | 5,210 | 5,180 | 5,180 | 1,100 |
| 2018/05/23 | 5,250 | 5,250 | 5,230 | 5,240 | 600 |
| 2018/05/22 | 5,210 | 5,240 | 5,210 | 5,240 | 400 |
| 2018/05/21 | 5,210 | 5,230 | 5,190 | 5,200 | 1,200 |
| 2018/05/18 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2018/05/17 | 5,250 | 5,250 | 5,250 | 5,250 | 300 |
| 2018/05/16 | 5,230 | 5,230 | 5,190 | 5,190 | 200 |
| 2018/05/15 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2018/05/14 | 5,240 | 5,240 | 5,200 | 5,200 | 700 |
| 2018/05/11 | 5,240 | 5,240 | 5,180 | 5,180 | 600 |
| 2018/05/10 | 5,180 | 5,180 | 5,180 | 5,180 | 100 |
| 2018/05/09 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2018/05/08 | 5,240 | 5,240 | 5,190 | 5,190 | 800 |
| 2018/05/07 | 5,230 | 5,230 | 5,200 | 5,200 | 800 |
| 2018/05/02 | 5,240 | 5,240 | 5,170 | 5,240 | 500 |
| 2018/05/01 | 5,150 | 5,260 | 5,120 | 5,240 | 4,600 |
| 2018/04/27 | 5,200 | 5,250 | 5,180 | 5,250 | 1,700 |
| 2018/04/26 | 5,170 | 5,200 | 5,170 | 5,200 | 1,700 |
| 2018/04/25 | 5,200 | 5,200 | 5,140 | 5,150 | 1,300 |
| 2018/04/24 | 5,200 | 5,200 | 5,200 | 5,200 | 500 |
| 2018/04/23 | 5,180 | 5,200 | 5,150 | 5,160 | 600 |
| 2018/04/20 | 5,180 | 5,200 | 5,180 | 5,190 | 1,700 |
| 2018/04/19 | 5,170 | 5,180 | 5,170 | 5,180 | 800 |
| 2018/04/18 | 5,170 | 5,180 | 5,170 | 5,180 | 200 |
| 2018/04/17 | 5,160 | 5,160 | 5,140 | 5,160 | 600 |
| 2018/04/16 | 5,150 | 5,150 | 5,150 | 5,150 | 200 |
| 2018/04/13 | 5,170 | 5,180 | 5,150 | 5,150 | 500 |
| 2018/04/12 | 5,180 | 5,190 | 5,130 | 5,170 | 900 |
| 2018/04/11 | 5,180 | 5,180 | 5,160 | 5,180 | 1,200 |
| 2018/04/10 | 5,110 | 5,160 | 5,110 | 5,160 | 300 |
| 2018/04/09 | 5,110 | 5,110 | 5,110 | 5,110 | 300 |
| 2018/04/06 | 5,170 | 5,170 | 5,110 | 5,110 | 1,700 |
| 2018/04/05 | 5,180 | 5,180 | 5,080 | 5,170 | 2,900 |
| 2018/04/04 | 5,110 | 5,160 | 5,100 | 5,160 | 1,100 |
| 2018/04/03 | 5,120 | 5,120 | 5,110 | 5,110 | 200 |
| 2018/04/02 | 5,140 | 5,140 | 5,110 | 5,130 | 800 |
| 2018/03/30 | 5,110 | 5,120 | 5,080 | 5,120 | 900 |
| 2018/03/29 | 5,020 | 5,090 | 5,020 | 5,050 | 600 |
| 2018/03/27 | 4,870 | 4,990 | 4,870 | 4,990 | 500 |
| 2018/03/26 | 4,920 | 4,920 | 4,860 | 4,860 | 1,700 |
| 2018/03/23 | 5,010 | 5,010 | 4,930 | 4,930 | 800 |
| 2018/03/22 | 5,070 | 5,080 | 5,060 | 5,080 | 9,600 |
| 2018/03/20 | 5,100 | 5,100 | 5,000 | 5,060 | 1,000 |
| 2018/03/19 | 5,130 | 5,130 | 5,100 | 5,130 | 700 |
| 2018/03/16 | 5,170 | 5,200 | 5,150 | 5,170 | 500 |
| 2018/03/15 | 5,120 | 5,200 | 5,120 | 5,170 | 2,000 |
| 2018/03/14 | 5,120 | 5,120 | 5,100 | 5,120 | 600 |
| 2018/03/13 | 5,130 | 5,130 | 5,100 | 5,120 | 700 |
| 2018/03/12 | 5,130 | 5,130 | 5,090 | 5,120 | 1,400 |
| 2018/03/09 | 5,150 | 5,150 | 5,130 | 5,130 | 300 |
| 2018/03/08 | 5,140 | 5,140 | 5,100 | 5,130 | 500 |
| 2018/03/07 | 5,160 | 5,170 | 5,060 | 5,130 | 1,000 |
| 2018/03/06 | 5,160 | 5,160 | 5,160 | 5,160 | 200 |
| 2018/03/05 | 5,200 | 5,210 | 5,040 | 5,080 | 2,700 |
| 2018/03/02 | 5,170 | 5,170 | 5,100 | 5,100 | 3,600 |
| 2018/03/01 | 5,180 | 5,180 | 5,110 | 5,160 | 1,700 |
| 2018/02/28 | 5,100 | 5,150 | 5,100 | 5,130 | 2,000 |
| 2018/02/27 | 5,080 | 5,100 | 5,080 | 5,100 | 400 |
| 2018/02/26 | 5,090 | 5,090 | 5,050 | 5,050 | 500 |
| 2018/02/23 | 5,050 | 5,080 | 5,020 | 5,080 | 1,800 |
| 2018/02/22 | 5,050 | 5,050 | 5,050 | 5,050 | 200 |
| 2018/02/21 | 5,030 | 5,040 | 5,000 | 5,040 | 600 |
| 2018/02/20 | 5,050 | 5,050 | 5,030 | 5,030 | 200 |
| 2018/02/19 | 5,040 | 5,050 | 5,000 | 5,020 | 3,300 |
| 2018/02/16 | 5,000 | 5,000 | 4,955 | 5,000 | 700 |
| 2018/02/15 | 4,970 | 5,020 | 4,945 | 4,995 | 2,500 |
| 2018/02/14 | 5,020 | 5,060 | 4,910 | 4,910 | 4,300 |
| 2018/02/13 | 5,100 | 5,100 | 5,030 | 5,030 | 5,200 |
| 2018/02/09 | 4,965 | 5,000 | 4,965 | 4,970 | 1,300 |
| 2018/02/08 | 5,000 | 5,090 | 4,980 | 5,060 | 900 |
| 2018/02/07 | 5,110 | 5,130 | 5,000 | 5,000 | 3,700 |
| 2018/02/06 | 5,160 | 5,160 | 5,010 | 5,070 | 7,500 |
| 2018/02/05 | 5,300 | 5,300 | 5,220 | 5,230 | 3,200 |
| 2018/02/02 | 5,370 | 5,390 | 5,330 | 5,370 | 1,400 |
| 2018/02/01 | 5,290 | 5,340 | 5,280 | 5,340 | 2,500 |
| 2018/01/31 | 5,250 | 5,270 | 5,240 | 5,260 | 1,700 |
| 2018/01/30 | 5,300 | 5,330 | 5,260 | 5,260 | 2,200 |
| 2018/01/29 | 5,280 | 5,300 | 5,280 | 5,300 | 2,400 |
| 2018/01/26 | 5,230 | 5,280 | 5,230 | 5,280 | 500 |
| 2018/01/25 | 5,230 | 5,260 | 5,200 | 5,260 | 2,700 |
| 2018/01/24 | 5,260 | 5,260 | 5,200 | 5,200 | 600 |
| 2018/01/23 | 5,100 | 5,260 | 5,100 | 5,260 | 3,700 |
| 2018/01/22 | 5,130 | 5,130 | 5,100 | 5,100 | 1,400 |
| 2018/01/19 | 5,130 | 5,140 | 5,120 | 5,140 | 1,800 |
| 2018/01/18 | 5,180 | 5,180 | 5,120 | 5,130 | 1,900 |
| 2018/01/17 | 5,150 | 5,160 | 5,120 | 5,150 | 1,800 |
| 2018/01/16 | 5,200 | 5,200 | 5,160 | 5,160 | 900 |
| 2018/01/15 | 5,190 | 5,190 | 5,160 | 5,160 | 1,100 |
| 2018/01/12 | 5,160 | 5,200 | 5,160 | 5,180 | 800 |
| 2018/01/11 | 5,190 | 5,190 | 5,150 | 5,160 | 900 |
| 2018/01/10 | 5,200 | 5,200 | 5,120 | 5,190 | 2,000 |
| 2018/01/09 | 5,110 | 5,170 | 5,110 | 5,160 | 1,700 |
| 2018/01/05 | 5,090 | 5,150 | 5,090 | 5,100 | 2,500 |
| 2018/01/04 | 5,050 | 5,120 | 5,020 | 5,120 | 3,000 |