6638 (株)ミマキエンジニアリング の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0892592791291836,600918
2021-12-0787190787090460,100904
2021-12-0688288285385632,800856
2021-12-0385387884787841,300878
2021-12-0287087685285354,600853
2021-12-0188889986688555,500885
2021-11-30888923880882125,000882
2021-11-2987989386486553,500865
2021-11-2691591688689559,100895
2021-11-2593693992292530,100925
2021-11-2495796193794141,400941
2021-11-2296896995296126,300961
2021-11-1995097494696854,400968
2021-11-1897097194294863,000948
2021-11-171,0101,01097097055,300970
2021-11-161,0351,0481,0071,01548,8001,015
2021-11-151,0651,0771,0311,03575,2001,035
2021-11-121,0801,1001,0421,051165,0001,051
2021-11-119881,0539701,050222,4001,050
2021-11-109841,00798499654,700996
2021-11-091,0251,02598298475,400984
2021-11-081,0401,0551,0261,02983,7001,029
2021-11-051,0051,0421,0051,033191,7001,033
2021-11-049851,0099771,00784,7001,007
2021-11-0296799396797557,900975
2021-11-0195296094795754,800957
2021-10-2993593590392852,000928
2021-10-28911949909931139,200931
2021-10-2788791987491590,300915
2021-10-2688589086788776,300887
2021-10-2587589486588343,200883
2021-10-2288689587287962,900879
2021-10-2190991189189672,600896
2021-10-2093795091191141,700911
2021-10-1995996093693743,300937
2021-10-1895795794195237,300952
2021-10-1593095293095144,200951
2021-10-1491392390192343,500923
2021-10-1393093091091158,000911
2021-10-1293594591794157,800941
2021-10-1195095092994252,000942
2021-10-0895696292493561,400935
2021-10-0793896493894174,600941
2021-10-0695097592692684,500926
2021-10-05952955911936129,300936
2021-10-04986997947968103,900968
2021-10-019881,000972985107,000985
2021-09-301,0081,022971989159,200989
2021-09-299801,001971999196,300999
2021-09-289831,0019661,001125,6001,001
2021-09-279671,010967989173,800989
2021-09-24942963940955119,700955
2021-09-2291092690791073,600910
2021-09-2190091889790575,600905
2021-09-1793594793194067,600940
2021-09-16948970925947135,600947
2021-09-1593695292994882,000948
2021-09-1493095292795172,500951
2021-09-1394894893093650,400936
2021-09-10917952917952142,100952
2021-09-09936948909911161,900911
2021-09-08921933914933120,800933
2021-09-0791191790391799,900917
2021-09-06951951916926110,200926
2021-09-03955960941954104,900954
2021-09-02950975950960109,700960
2021-09-0191594590594587,600945
2021-08-3190792089691758,000917
2021-08-3088990388390042,500900
2021-08-2788288586787457,100874
2021-08-2689389787989236,200892
2021-08-2591693088589376,400893
2021-08-2487990487990160,800901
2021-08-2384688284687869,900878
2021-08-20850863827836107,100836
2021-08-1987087084084188,300841
2021-08-18881887847881102,600881
2021-08-1792092088589098,600890
2021-08-16939939900917103,000917
2021-08-13911945909945110,000945
2021-08-12914932901914130,500914
2021-08-11892929890899142,600899
2021-08-10865886865874100,400874
2021-08-0687687685686857,700868
2021-08-05872880861876119,700876
2021-08-04822872821848254,600848
2021-08-03830861807807135,200807
2021-08-02819831813831103,400831
2021-07-3080282480181060,000810
2021-07-2979981479281286,200812
2021-07-2879179477579350,500793
2021-07-2778880878679872,500798
2021-07-2680080077878133,400781
2021-07-2177579276778256,200782
2021-07-2075477675376652,200766
2021-07-1976477776076952,400769
2021-07-1676978376977733,600777
2021-07-1579579577377370,400773
2021-07-1480280278479352,600793
2021-07-1379681279080599,100805
2021-07-1278179177978874,000788
2021-07-09768772749766114,600766
2021-07-0877478076677239,600772
2021-07-0776877876377649,900776
2021-07-0678178777177663,300776
2021-07-0578880578279498,900794
2021-07-0278579677177854,800778
2021-07-0179180077978583,800785
2021-06-30810812772794297,700794
2021-06-29801853790817641,200817
2021-06-28757781753775111,200775
2021-06-2574376074076075,500760
2021-06-2470974170773690,600736
2021-06-2373073071271427,100714
2021-06-2271973470573040,400730
2021-06-2170170969070460,800704
2021-06-1873473471271261,200712
2021-06-1773773972473431,000734
2021-06-1673574172873831,100738
2021-06-1573075571973996,900739
2021-06-1469672069471943,300719
2021-06-1169470669469851,700698
2021-06-1070170769370645,900706
2021-06-0970073369570975,900709
2021-06-0871172268969193,700691
2021-06-0774274371671676,600716
2021-06-04738764730743149,000743
2021-06-03750750720737134,800737
2021-06-02745762731751232,400751
2021-06-01687754687750372,700750
2021-05-3167868366167987,000679
2021-05-2867868066967846,600678
2021-05-2767669067267238,000672
2021-05-2668469967767874,000678
2021-05-2568069166768770,800687
2021-05-2466568266467362,800673
2021-05-2165867765566585,900665
2021-05-2064166064165457,300654
2021-05-1966066564364344,000643
2021-05-1863767563767055,500670
2021-05-1765667263763756,400637
2021-05-14656680651653102,100653
2021-05-1366566663664391,600643
2021-05-12677704673675123,800675
2021-05-1167968766867049,300670
2021-05-1068970967867969,700679
2021-05-07674688667686104,100686
2021-05-0665267665167084,800670
2021-04-3064465364064453,200644
2021-04-2862264562263747,500637
2021-04-2764264463263225,700632
2021-04-2664265163864442,900644
2021-04-2364965664064138,100641
2021-04-2265066364565529,300655
2021-04-2165766663864773,400647
2021-04-2068068466566750,100667
2021-04-1969269268168439,300684
2021-04-1668669868069362,600693
2021-04-1566068066068047,700680
2021-04-1468568565766286,800662
2021-04-13660706654690214,700690
2021-04-1266868766166294,800662
2021-04-09644668644668170,600668
2021-04-0864165162564489,700644
2021-04-0763164763064756,800647
2021-04-0664964962363065,000630
2021-04-0565065464164837,400648
2021-04-0264265663665166,900651
2021-04-0163864263163540,500635
2021-03-3163363562362844,000628
2021-03-3064164262563750,500637
2021-03-29644644610643101,500643
2021-03-2664064762863447,100634
2021-03-2561564061563459,700634
2021-03-2463463661261580,000615
2021-03-2364365863564057,800640
2021-03-22639650626636119,600636
2021-03-1964064462664297,500642
2021-03-1866566564064296,700642
2021-03-17650669648666214,600666
2021-03-16639665621658190,200658
2021-03-15686686626635242,600635
2021-03-12640688628688315,900688
2021-03-11610648607639191,300639
2021-03-10573611564608111,600608
2021-03-0955157655057683,200576
2021-03-0855556854356149,500561
2021-03-0552854951054959,100549
2021-03-0453153251852540,800525
2021-03-0353454452454153,700541
2021-03-0256056052552585,100525
2021-03-0154755454055439,800554
2021-02-2654555453854165,800541
2021-02-2555956053554762,600547
2021-02-2456756955355649,000556
2021-02-2257557956556944,600569
2021-02-1955057554957592,700575
2021-02-1856056455055948,000559
2021-02-1755256754656040,200560
2021-02-1656657455055764,900557
2021-02-1556957756456868,500568
2021-02-12546580546568109,900568
2021-02-1056356854054592,400545
2021-02-09560575550573125,300573
2021-02-08539553528545111,500545
2021-02-05539569533548320,900548
2021-02-04506535498510117,400510
2021-02-0349449848849017,000490
2021-02-0249049348448815,200488
2021-02-0147748647448520,200485
2021-01-2949849847147636,700476
2021-01-2847449747149146,600491
2021-01-2748048447147916,700479
2021-01-2647147946747615,400476
2021-01-2548749147047928,000479
2021-01-2249149848048028,500480
2021-01-2149751049649943,300499
2021-01-2047249347248937,400489
2021-01-1947348246846823,100468
2021-01-1847247746347714,000477
2021-01-1547948247447516,800475
2021-01-1448649847548470,400484
2021-01-1348549248148831,200488
2021-01-1247549647149239,700492
2021-01-0846948746948160,800481
2021-01-0745747045746827,400468
2021-01-064554594534579,800457
2021-01-0546046345545822,500458
2021-01-0448248244945548,000455

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