6638 (株)ミマキエンジニアリング の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0863063061961940,600619
2022-12-0761962961562645,300626
2022-12-0661662461561937,500619
2022-12-0564064061861870,400618
2022-12-0265165164064061,500640
2022-12-0166566565365350,600653
2022-11-3065566065065451,600654
2022-11-2966966965666348,800663
2022-11-2868468567167132,200671
2022-11-2569169167868331,400683
2022-11-2468469868369193,000691
2022-11-2267668067467456,400674
2022-11-2166967466367443,000674
2022-11-1866567466566646,200666
2022-11-1765567065566237,200662
2022-11-1665265864065447,200654
2022-11-1565165964565249,900652
2022-11-14646652633646137,800646
2022-11-11680682645645152,000645
2022-11-10669702657670411,700670
2022-11-09733758733744140,400744
2022-11-0872373172373186,100731
2022-11-0773573571972453,900724
2022-11-0471374171373193,300731
2022-11-0273874672272356,300723
2022-11-0173675273074180,700741
2022-10-3172773671673663,200736
2022-10-28708734705713216,500713
2022-10-2770071569370951,400709
2022-10-2670070469170149,700701
2022-10-2569069467969450,900694
2022-10-2467768867568839,400688
2022-10-2167468166766721,600667
2022-10-2067067766767636,000676
2022-10-1967668567268031,500680
2022-10-1866567666267647,000676
2022-10-17655659642655101,400655
2022-10-14675691670673117,000673
2022-10-1365365464364545,800645
2022-10-1266767065866033,600660
2022-10-1168368466766959,500669
2022-10-0770070769369456,600694
2022-10-0669371169370259,700702
2022-10-0570971269369355,200693
2022-10-0468170367570166,800701
2022-10-0365666965166941,400669
2022-09-3067368966266650,200666
2022-09-2966768066367457,500674
2022-09-2866066164065361,600653
2022-09-2765867065866130,400661
2022-09-2667867865765766,600657
2022-09-2268569067869055,500690
2022-09-2169969968969340,800693
2022-09-2070371669369972,700699
2022-09-1670270868668756,700687
2022-09-1569471669471044,600710
2022-09-1468770268169782,100697
2022-09-1370670669470249,100702
2022-09-12702721693708125,000708
2022-09-09695705686691108,500691
2022-09-08672709672706139,800706
2022-09-0765366064765435,600654
2022-09-0665866765165651,300656
2022-09-0566166465766130,700661
2022-09-0269069066767552,000675
2022-09-0169469768568841,600688
2022-08-3170470769569641,000696
2022-08-3069771069571032,500710
2022-08-2969170267268960,700689
2022-08-2670571870271869,700718
2022-08-2569771069670628,400706
2022-08-2471071168869776,800697
2022-08-2371772370471559,400715
2022-08-22714742704724155,100724
2022-08-19668723668723154,600723
2022-08-1866466565666159,900661
2022-08-1766067566067235,400672
2022-08-1667767765965963,900659
2022-08-1567468967467964,300679
2022-08-1264867064667057,500670
2022-08-1066366863863987,800639
2022-08-0967368667168178,700681
2022-08-08692705673673124,600673
2022-08-05738754695695885,200695
2022-08-0469869869869868,000698
2022-08-0361061259659846,900598
2022-08-0263563560261069,100610
2022-08-0161562060462053,000620
2022-07-2963863860360595,500605
2022-07-28603640600638278,500638
2022-07-2759959957557560,700575
2022-07-2657859857559847,800598
2022-07-2558058056856817,800568
2022-07-2258658758058017,900580
2022-07-2157458757058421,800584
2022-07-2056357456357432,600574
2022-07-1955555755055313,400553
2022-07-1554955554055118,400551
2022-07-1454054753354723,700547
2022-07-1354354753954718,600547
2022-07-1256256253953937,600539
2022-07-1154856054755743,900557
2022-07-0854255053553962,600539
2022-07-0752353952353237,300532
2022-07-0651552651352235,600522
2022-07-0552252751651934,200519
2022-07-0452052751952629,300526
2022-07-0152753551651841,400518
2022-06-3053854152452440,800524
2022-06-2952354051753870,600538
2022-06-2852753452152728,200527
2022-06-2752553052252728,400527
2022-06-2450751950751934,300519
2022-06-2350351450251128,100511
2022-06-2252252250450639,900506
2022-06-2151652551251948,000519
2022-06-2050551149951052,900510
2022-06-17506513500504102,600504
2022-06-1652552951952575,600525
2022-06-1553854452052068,900520
2022-06-1453554153153850,200538
2022-06-1355555654154277,200542
2022-06-1057358556556977,800569
2022-06-0958559057758337,100583
2022-06-0859259558358640,700586
2022-06-0758859258158533,900585
2022-06-0657658557258334,200583
2022-06-0357858557558339,800583
2022-06-0257557756257356,000573
2022-06-0157457756257056,800570
2022-05-3157257556057560,400575
2022-05-30549573543573109,900573
2022-05-2753954553654133,900541
2022-05-2653053753053131,300531
2022-05-2553954452553062,800530
2022-05-2456756753953978,900539
2022-05-2358158156456753,400567
2022-05-2057358356357754,700577
2022-05-1955557754957347,600573
2022-05-185725725635656,300565
2022-05-1757157155856260,300562
2022-05-1657458457157139,300571
2022-05-13600616566573191,000573
2022-05-1267869466566639,900666
2022-05-1168768967667825,900678
2022-05-1069969967669129,100691
2022-05-0972272270070245,900702
2022-05-0669472269172263,900722
2022-05-0268370067769148,800691
2022-04-2866668465568453,900684
2022-04-2764066963466769,700667
2022-04-2666066564964931,100649
2022-04-2565566165165526,300655
2022-04-2267767766867013,400670
2022-04-2169669667969028,400690
2022-04-2067569367368829,700688
2022-04-1964366764366426,300664
2022-04-1863864863164122,600641
2022-04-1565665664164117,100641
2022-04-1465066064866010,900660
2022-04-1364465564164541,600645
2022-04-1265466064264456,200644
2022-04-1167967965265930,200659
2022-04-0869569567567935,600679
2022-04-0769869968268926,300689
2022-04-0673673670570736,900707
2022-04-0573874071273498,700734
2022-04-0469173068672550,700725
2022-04-0167868766768727,400687
2022-03-3170370368568633,400686
2022-03-3070270969370945,900709
2022-03-2967269867269845,100698
2022-03-2868568566967321,800673
2022-03-2569569568168433,300684
2022-03-2467768967268632,500686
2022-03-2367668766868738,900687
2022-03-2268468466366742,800667
2022-03-1866967566067535,400675
2022-03-1769269266868249,200682
2022-03-1668068065266231,400662
2022-03-1565067064667032,900670
2022-03-1464866163664021,800640
2022-03-1163764663264042,500640
2022-03-1063565763565340,200653
2022-03-0963364362362544,800625
2022-03-0863265262663356,700633
2022-03-0766867064264551,200645
2022-03-0469069067468041,700680
2022-03-0370371069569527,500695
2022-03-0271571569369346,900693
2022-03-0174174172072530,400725
2022-02-2875075072273342,300733
2022-02-2572374271974141,700741
2022-02-2471172870472345,100723
2022-02-2271171970571136,000711
2022-02-2173073272072617,600726
2022-02-1873074872773821,300738
2022-02-1774775473673930,800739
2022-02-1674675574074636,200746
2022-02-1576977173073158,700731
2022-02-1477678475275752,000757
2022-02-1080381479180736,200807
2022-02-0977578676478623,000786
2022-02-0877579175376389,100763
2022-02-0779579577678030,800780
2022-02-0479580477579532,000795
2022-02-0382182179579941,800799
2022-02-0280281679381650,700816
2022-02-0179680477978457,900784
2022-01-3174179773678997,100789
2022-01-2872574071574046,900740
2022-01-2774774870971052,400710
2022-01-2674375173874031,800740
2022-01-2576476973573850,100738
2022-01-2477077275376930,100769
2022-01-2178478475977126,900771
2022-01-2077979777779132,100791
2022-01-1981081777978052,700780
2022-01-1884284982482537,800825
2022-01-1785886284284322,200843
2022-01-1484685683785447,400854
2022-01-1387787986086023,700860
2022-01-1286488686488521,200885
2022-01-1188288285486139,300861
2022-01-0789090987688245,600882
2022-01-0690690687587537,300875
2022-01-0591893091492129,400921
2022-01-0492893591292830,500928

分割・併合履歴 : [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株