6638 (株)ミマキエンジニアリング の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 999,996 | 999,996 | 984,996 | 984,996 | 9 | 820.83 |
| 2007-12-27 | 998,004 | 998,004 | 984,996 | 990,000 | 5 | 825 |
| 2007-12-26 | 971,004 | 999,996 | 969,996 | 999,996 | 21 | 833.33 |
| 2007-12-25 | 990,000 | 999,996 | 975,996 | 990,000 | 47 | 825 |
| 2007-12-21 | 969,996 | 999,996 | 969,996 | 984,996 | 23 | 820.83 |
| 2007-12-20 | 1,010,000 | 1,010,000 | 969,996 | 990,000 | 22 | 825 |
| 2007-12-19 | 1,030,000 | 1,030,000 | 999,996 | 999,996 | 19 | 833.33 |
| 2007-12-18 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 11 | 858.33 |
| 2007-12-17 | 1,100,000 | 1,100,000 | 1,010,000 | 1,060,000 | 38 | 883.33 |
| 2007-12-14 | 1,010,000 | 1,110,000 | 999,996 | 1,110,000 | 59 | 925 |
| 2007-12-13 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 8 | 841.67 |
| 2007-12-12 | 1,010,000 | 1,030,000 | 999,996 | 1,030,000 | 16 | 858.33 |
| 2007-12-11 | 1,020,000 | 1,020,000 | 999,996 | 1,010,000 | 9 | 841.67 |
| 2007-12-10 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 12 | 850 |
| 2007-12-07 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 15 | 858.33 |
| 2007-12-06 | 1,070,000 | 1,080,000 | 1,030,000 | 1,030,000 | 27 | 858.33 |
| 2007-12-05 | 1,070,000 | 1,070,000 | 1,040,000 | 1,050,000 | 33 | 875 |
| 2007-12-04 | 1,080,000 | 1,090,000 | 1,040,000 | 1,080,000 | 43 | 900 |
| 2007-12-03 | 1,080,000 | 1,110,000 | 1,050,000 | 1,060,000 | 60 | 883.33 |
| 2007-11-30 | 1,030,000 | 1,120,000 | 1,020,000 | 1,050,000 | 154 | 875 |
| 2007-11-29 | 948,000 | 1,020,000 | 941,004 | 1,010,000 | 175 | 841.67 |
| 2007-11-28 | 951,000 | 954,996 | 906,996 | 920,004 | 105 | 766.67 |
| 2007-11-27 | 939,996 | 941,004 | 900,000 | 941,004 | 124 | 784.17 |
| 2007-11-26 | 971,004 | 972,996 | 936,996 | 945,000 | 154 | 787.50 |
| 2007-11-22 | 999,996 | 1,050,000 | 930,000 | 999,996 | 91 | 833.33 |
| 2007-11-21 | 1,080,000 | 1,080,000 | 993,996 | 996,996 | 64 | 830.83 |
| 2007-11-20 | 1,070,000 | 1,100,000 | 1,030,000 | 1,080,000 | 30 | 900 |
| 2007-11-19 | 1,140,000 | 1,150,000 | 1,090,000 | 1,090,000 | 20 | 908.33 |
| 2007-11-16 | 1,130,000 | 1,150,000 | 1,130,000 | 1,150,000 | 4 | 958.33 |
| 2007-11-15 | 1,160,000 | 1,190,000 | 1,150,000 | 1,150,000 | 19 | 958.33 |
| 2007-11-14 | 1,230,000 | 1,230,000 | 1,150,000 | 1,190,000 | 38 | 991.67 |
| 2007-11-13 | 1,140,000 | 1,250,000 | 1,090,000 | 1,250,000 | 49 | 1,041.67 |
| 2007-11-12 | 1,040,000 | 1,100,000 | 1,040,000 | 1,100,000 | 13 | 916.67 |
| 2007-11-09 | 1,150,000 | 1,150,000 | 1,090,000 | 1,090,000 | 18 | 908.33 |
| 2007-11-08 | 1,120,000 | 1,150,000 | 1,120,000 | 1,130,000 | 16 | 941.67 |
| 2007-11-07 | 1,240,000 | 1,240,000 | 1,160,000 | 1,160,000 | 25 | 966.67 |
| 2007-11-06 | 1,160,000 | 1,190,000 | 1,150,000 | 1,160,000 | 13 | 966.67 |
| 2007-11-05 | 1,210,000 | 1,210,000 | 1,160,000 | 1,170,000 | 29 | 975 |
| 2007-11-02 | 1,160,000 | 1,200,000 | 1,150,000 | 1,170,000 | 26 | 975 |
| 2007-11-01 | 1,260,000 | 1,260,000 | 1,170,000 | 1,190,000 | 34 | 991.67 |
| 2007-10-31 | 1,260,000 | 1,270,000 | 1,210,000 | 1,240,000 | 46 | 1,033.33 |
| 2007-10-30 | 1,230,000 | 1,240,000 | 1,210,000 | 1,240,000 | 29 | 1,033.33 |
| 2007-10-29 | 1,240,000 | 1,270,000 | 1,210,000 | 1,210,000 | 84 | 1,008.33 |
| 2007-10-26 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 21 | 983.33 |
| 2007-10-25 | 1,160,000 | 1,170,000 | 1,130,000 | 1,160,000 | 25 | 966.67 |
| 2007-10-24 | 1,140,000 | 1,170,000 | 1,140,000 | 1,160,000 | 44 | 966.67 |
| 2007-10-23 | 1,150,000 | 1,170,000 | 1,120,000 | 1,120,000 | 31 | 933.33 |
| 2007-10-22 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 115 | 941.67 |
| 2007-10-19 | 1,230,000 | 1,250,000 | 1,170,000 | 1,190,000 | 56 | 991.67 |
| 2007-10-18 | 1,150,000 | 1,260,000 | 1,140,000 | 1,220,000 | 68 | 1,016.67 |
| 2007-10-17 | 1,160,000 | 1,180,000 | 1,120,000 | 1,180,000 | 94 | 983.33 |
| 2007-10-16 | 1,240,000 | 1,240,000 | 1,170,000 | 1,180,000 | 122 | 983.33 |
| 2007-10-15 | 1,300,000 | 1,310,000 | 1,230,000 | 1,260,000 | 74 | 1,050 |
| 2007-10-12 | 1,240,000 | 1,280,000 | 1,220,000 | 1,260,000 | 94 | 1,050 |
| 2007-10-11 | 1,180,000 | 1,320,000 | 1,140,000 | 1,280,000 | 312 | 1,066.67 |
| 2007-10-10 | 1,190,000 | 1,210,000 | 1,120,000 | 1,160,000 | 119 | 966.67 |
| 2007-10-09 | 1,070,000 | 1,180,000 | 1,070,000 | 1,170,000 | 168 | 975 |
| 2007-10-05 | 1,050,000 | 1,100,000 | 1,040,000 | 1,050,000 | 238 | 875 |
| 2007-10-04 | 1,050,000 | 1,080,000 | 1,050,000 | 1,050,000 | 107 | 875 |
| 2007-10-03 | 989,004 | 1,060,000 | 969,996 | 1,050,000 | 212 | 875 |
| 2007-10-02 | 941,004 | 999,996 | 933,000 | 990,000 | 133 | 825 |
| 2007-10-01 | 942,000 | 942,000 | 929,004 | 929,004 | 23 | 774.17 |
| 2007-09-28 | 953,004 | 953,004 | 933,000 | 933,000 | 8 | 777.50 |
| 2007-09-27 | 951,000 | 960,000 | 933,000 | 933,000 | 12 | 777.50 |
| 2007-09-26 | 956,004 | 956,004 | 936,000 | 939,996 | 9 | 783.33 |
| 2007-09-25 | 930,000 | 963,000 | 930,000 | 954,996 | 57 | 795.83 |
| 2007-09-21 | 920,004 | 924,996 | 900,000 | 924,996 | 34 | 770.83 |
| 2007-09-20 | 939,996 | 960,000 | 939,996 | 950,004 | 37 | 791.67 |
| 2007-09-19 | 915,000 | 935,004 | 915,000 | 930,000 | 11 | 775 |
| 2007-09-18 | 909,996 | 909,996 | 899,004 | 900,000 | 38 | 750 |
| 2007-09-14 | 930,000 | 930,000 | 906,996 | 927,000 | 15 | 772.50 |
| 2007-09-13 | 900,000 | 900,000 | 875,004 | 888,996 | 7 | 740.83 |
| 2007-09-12 | 929,004 | 929,004 | 900,000 | 905,004 | 17 | 754.17 |
| 2007-09-11 | 900,996 | 915,000 | 900,000 | 915,000 | 13 | 762.50 |
| 2007-09-10 | 894,000 | 909,996 | 879,996 | 900,000 | 43 | 750 |
| 2007-09-07 | 920,004 | 933,000 | 909,996 | 918,996 | 29 | 765.83 |
| 2007-09-06 | 921,000 | 926,004 | 920,004 | 920,004 | 13 | 766.67 |
| 2007-09-05 | 926,004 | 948,000 | 920,004 | 939,996 | 26 | 783.33 |
| 2007-09-04 | 972,996 | 972,996 | 926,004 | 926,004 | 36 | 771.67 |
| 2007-09-03 | 995,004 | 1,010,000 | 963,000 | 963,000 | 57 | 802.50 |
| 2007-08-31 | 995,004 | 1,010,000 | 974,004 | 995,004 | 119 | 829.17 |
| 2007-08-30 | 999,996 | 1,010,000 | 975,000 | 995,004 | 69 | 829.17 |
| 2007-08-29 | 944,004 | 1,020,000 | 944,004 | 999,996 | 144 | 833.33 |
| 2007-08-28 | 956,004 | 977,004 | 956,004 | 974,004 | 57 | 811.67 |
| 2007-08-27 | 950,004 | 981,000 | 945,996 | 956,004 | 103 | 796.67 |
| 2007-08-24 | 921,000 | 921,000 | 900,000 | 920,004 | 60 | 766.67 |
| 2007-08-23 | 942,996 | 942,996 | 909,996 | 927,996 | 70 | 773.33 |
| 2007-08-22 | 885,000 | 923,004 | 885,000 | 912,996 | 129 | 760.83 |
| 2007-08-21 | 770,004 | 876,000 | 770,004 | 875,004 | 153 | 729.17 |
| 2007-08-20 | 815,004 | 827,004 | 773,004 | 789,996 | 63 | 658.33 |
| 2007-08-17 | 794,004 | 810,000 | 756,000 | 785,004 | 90 | 654.17 |
| 2007-08-16 | 822,996 | 822,996 | 738,000 | 813,996 | 107 | 678.33 |
| 2007-08-15 | 848,004 | 870,000 | 819,000 | 825,000 | 126 | 687.50 |
| 2007-08-14 | 924,000 | 935,004 | 846,996 | 863,004 | 167 | 719.17 |
| 2007-08-13 | 936,000 | 1,020,000 | 909,996 | 944,004 | 87 | 786.67 |
| 2007-08-10 | 957,996 | 980,004 | 920,004 | 926,004 | 41 | 771.67 |
| 2007-08-09 | 993,996 | 993,996 | 911,004 | 987,996 | 99 | 823.33 |
| 2007-08-08 | 1,110,000 | 1,130,000 | 954,000 | 974,004 | 322 | 811.67 |
| 2007-08-07 | 1,020,000 | 1,100,000 | 999,996 | 1,100,000 | 413 | 916.67 |
| 2007-08-06 | 948,996 | 1,020,000 | 930,000 | 998,004 | 97 | 831.67 |
| 2007-08-03 | 936,996 | 975,000 | 891,000 | 969,000 | 115 | 807.50 |
| 2007-08-02 | 999,000 | 999,996 | 870,000 | 927,996 | 213 | 773.33 |
| 2007-08-01 | 1,050,000 | 1,060,000 | 960,000 | 969,996 | 135 | 808.33 |
| 2007-07-31 | 1,140,000 | 1,140,000 | 1,030,000 | 1,030,000 | 87 | 858.33 |
| 2007-07-30 | 999,996 | 1,160,000 | 999,996 | 1,120,000 | 162 | 933.33 |
| 2007-07-27 | 954,996 | 1,030,000 | 915,000 | 1,030,000 | 161 | 858.33 |
| 2007-07-26 | 1,050,000 | 1,070,000 | 950,004 | 995,004 | 355 | 829.17 |
| 2007-07-25 | 1,010,000 | 1,010,000 | 969,996 | 1,010,000 | 385 | 841.67 |
| 2007-07-24 | 900,996 | 900,996 | 900,996 | 900,996 | 10 | 750.83 |
| 2007-07-23 | 786,996 | 819,996 | 786,996 | 801,000 | 50 | 667.50 |
| 2007-07-20 | 800,004 | 819,996 | 771,000 | 780,000 | 134 | 650 |
| 2007-07-19 | 729,000 | 789,996 | 729,000 | 786,996 | 118 | 655.83 |
| 2007-07-18 | 735,996 | 738,996 | 689,004 | 738,996 | 76 | 615.83 |
| 2007-07-17 | 738,000 | 738,000 | 729,996 | 732,996 | 10 | 610.83 |
| 2007-07-13 | 734,004 | 741,996 | 725,004 | 741,996 | 54 | 618.33 |
| 2007-07-12 | 740,004 | 740,004 | 725,004 | 728,004 | 25 | 606.67 |
| 2007-07-11 | 738,000 | 738,000 | 722,004 | 729,996 | 30 | 608.33 |
| 2007-07-10 | 738,996 | 738,996 | 726,996 | 729,996 | 25 | 608.33 |
| 2007-07-09 | 746,004 | 746,004 | 725,004 | 729,996 | 19 | 608.33 |
| 2007-07-06 | 737,004 | 738,996 | 720,996 | 735,996 | 53 | 613.33 |
| 2007-07-05 | 723,996 | 723,996 | 720,000 | 720,000 | 70 | 600 |
| 2007-07-04 | 750,000 | 755,004 | 726,000 | 732,000 | 49 | 610 |
| 2007-07-03 | 731,004 | 744,000 | 720,000 | 744,000 | 57 | 620 |
| 2007-07-02 | 728,004 | 750,000 | 720,000 | 720,996 | 113 | 600.83 |
| 2007-06-29 | 660,000 | 759,000 | 653,004 | 719,004 | 473 | 599.17 |
| 2007-06-28 | 618,000 | 660,000 | 606,000 | 659,004 | 218 | 549.17 |
| 2007-06-27 | 606,996 | 606,996 | 594,000 | 605,004 | 79 | 504.17 |
| 2007-06-26 | 594,000 | 611,004 | 594,000 | 609,996 | 56 | 508.33 |
| 2007-06-25 | 599,004 | 600,000 | 590,004 | 594,000 | 47 | 495 |
| 2007-06-22 | 600,000 | 600,000 | 596,004 | 596,004 | 66 | 496.67 |
| 2007-06-21 | 600,000 | 620,004 | 597,996 | 597,996 | 222 | 498.33 |
| 2007-06-20 | 599,004 | 600,996 | 591,000 | 600,000 | 67 | 500 |
| 2007-06-19 | 591,000 | 605,004 | 591,000 | 594,996 | 113 | 495.83 |
| 2007-06-18 | 599,004 | 600,000 | 591,996 | 600,000 | 50 | 500 |
| 2007-06-15 | 597,996 | 600,000 | 590,004 | 590,004 | 73 | 491.67 |
| 2007-06-14 | 575,004 | 594,996 | 560,004 | 590,004 | 106 | 491.67 |
| 2007-06-13 | 573,000 | 576,996 | 555,996 | 561,996 | 50 | 468.33 |
| 2007-06-12 | 563,004 | 570,000 | 563,004 | 563,004 | 28 | 469.17 |
| 2007-06-11 | 563,004 | 570,000 | 561,996 | 563,004 | 25 | 469.17 |
| 2007-06-08 | 564,996 | 570,996 | 560,004 | 561,000 | 36 | 467.50 |
| 2007-06-07 | 561,996 | 585,000 | 560,004 | 576,000 | 53 | 480 |
| 2007-06-06 | 591,000 | 603,000 | 570,996 | 570,996 | 130 | 475.83 |
| 2007-06-05 | 569,004 | 591,996 | 560,004 | 581,004 | 188 | 484.17 |
| 2007-06-04 | 569,004 | 569,004 | 549,996 | 558,996 | 73 | 465.83 |
| 2007-06-01 | 569,004 | 573,996 | 549,996 | 549,996 | 176 | 458.33 |
| 2007-05-31 | 525,000 | 570,000 | 524,004 | 554,004 | 526 | 461.67 |
| 2007-05-30 | 510,000 | 510,000 | 504,996 | 504,996 | 9 | 420.83 |
| 2007-05-29 | 501,000 | 510,000 | 501,000 | 510,000 | 9 | 425 |
| 2007-05-28 | 516,000 | 516,996 | 510,000 | 510,000 | 6 | 425 |
| 2007-05-25 | 500,004 | 500,004 | 500,004 | 500,004 | 6 | 416.67 |
| 2007-05-24 | 501,000 | 507,996 | 501,000 | 507,000 | 3 | 422.50 |
| 2007-05-23 | 519,000 | 519,996 | 504,996 | 507,996 | 16 | 423.33 |
| 2007-05-22 | 500,004 | 519,996 | 495,000 | 519,000 | 52 | 432.50 |
| 2007-05-21 | 513,996 | 513,996 | 489,996 | 500,004 | 65 | 416.67 |
| 2007-05-18 | 480,000 | 480,000 | 479,004 | 479,004 | 14 | 399.17 |
| 2007-05-17 | 480,996 | 485,004 | 480,000 | 480,000 | 85 | 400 |
| 2007-05-16 | 492,000 | 492,996 | 482,004 | 482,004 | 19 | 401.67 |
| 2007-05-15 | 524,004 | 524,004 | 480,000 | 492,000 | 55 | 410 |
| 2007-05-14 | 525,000 | 525,000 | 507,996 | 519,000 | 33 | 432.50 |
| 2007-05-11 | 528,996 | 528,996 | 506,004 | 519,996 | 40 | 433.33 |
| 2007-05-10 | 510,000 | 540,000 | 506,004 | 528,996 | 160 | 440.83 |
| 2007-05-09 | 506,004 | 510,996 | 500,004 | 506,004 | 83 | 421.67 |
| 2007-05-08 | 494,004 | 500,004 | 489,996 | 500,004 | 48 | 416.67 |
| 2007-05-07 | 488,004 | 500,004 | 486,000 | 498,996 | 50 | 415.83 |
| 2007-05-02 | 492,000 | 495,000 | 480,996 | 483,000 | 16 | 402.50 |
| 2007-05-01 | 498,000 | 498,000 | 482,004 | 482,004 | 17 | 401.67 |
| 2007-04-27 | 500,004 | 500,004 | 480,000 | 480,000 | 20 | 400 |
| 2007-04-26 | 489,996 | 489,996 | 477,996 | 488,004 | 30 | 406.67 |
| 2007-04-25 | 480,000 | 489,996 | 480,000 | 489,996 | 19 | 408.33 |
| 2007-04-24 | 476,004 | 492,996 | 476,004 | 489,996 | 27 | 408.33 |
| 2007-04-23 | 479,004 | 480,000 | 479,004 | 480,000 | 8 | 400 |
| 2007-04-20 | 480,000 | 480,000 | 476,004 | 479,004 | 9 | 399.17 |
| 2007-04-19 | 480,996 | 480,996 | 473,004 | 476,004 | 22 | 396.67 |
| 2007-04-18 | 485,004 | 485,004 | 477,000 | 477,996 | 18 | 398.33 |
| 2007-04-17 | 482,004 | 483,000 | 468,996 | 470,004 | 70 | 391.67 |
| 2007-04-16 | 486,000 | 491,004 | 473,004 | 489,000 | 80 | 407.50 |
| 2007-04-13 | 503,004 | 528,996 | 500,004 | 504,996 | 301 | 420.83 |
| 2007-04-12 | 489,996 | 530,004 | 480,000 | 488,004 | 226 | 406.67 |
| 2007-04-11 | 470,004 | 489,996 | 467,004 | 489,000 | 91 | 407.50 |
| 2007-04-10 | 453,996 | 489,996 | 453,996 | 462,996 | 73 | 385.83 |
| 2007-04-09 | 459,996 | 459,996 | 452,004 | 453,000 | 39 | 377.50 |
| 2007-04-06 | 471,000 | 485,004 | 455,004 | 459,996 | 60 | 383.33 |
| 2007-04-05 | 474,996 | 477,000 | 464,004 | 470,004 | 30 | 391.67 |
| 2007-04-04 | 479,004 | 480,996 | 474,996 | 474,996 | 31 | 395.83 |
| 2007-04-03 | 494,004 | 494,004 | 483,996 | 483,996 | 39 | 403.33 |
| 2007-04-02 | 495,000 | 495,000 | 483,996 | 489,996 | 44 | 408.33 |
| 2007-03-30 | 495,000 | 495,000 | 471,996 | 489,996 | 65 | 408.33 |
| 2007-03-29 | 473,004 | 492,000 | 468,000 | 485,004 | 92 | 404.17 |
| 2007-03-28 | 455,004 | 474,996 | 450,996 | 471,000 | 116 | 392.50 |
| 2007-03-27 | 462,996 | 473,004 | 452,004 | 453,000 | 92 | 377.50 |
| 2007-03-26 | 459,996 | 465,000 | 450,996 | 462,996 | 61 | 385.83 |
| 2007-03-23 | 486,000 | 488,004 | 465,996 | 470,004 | 99 | 391.67 |
| 2007-03-22 | 453,996 | 498,996 | 450,000 | 480,996 | 312 | 400.83 |
| 2007-03-20 | 456,000 | 459,996 | 414,996 | 449,004 | 330 | 374.17 |
| 2007-03-19 | 482,004 | 504,000 | 438,996 | 455,004 | 440 | 379.17 |
| 2007-03-16 | 500,004 | 543,000 | 477,996 | 485,004 | 1,779 | 404.17 |
| 2007-03-15 | 512,004 | 576,000 | 503,004 | 519,996 | 7,180 | 433.33 |
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
