6638 (株)ミマキエンジニアリング の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3058,30059,10057,50058,00082145
2009-12-2955,80056,30055,50056,30025140.75
2009-12-2855,10056,00055,00056,00021140
2009-12-2555,20056,30054,00056,30023140.75
2009-12-2454,30056,00054,20056,00018140
2009-12-2254,00055,70053,90055,70034139.25
2009-12-2156,00056,00056,00056,0001140
2009-12-1854,00056,00054,00056,0007140
2009-12-1755,00056,00054,30056,00013140
2009-12-1655,00055,50055,00055,5005138.75
2009-12-1554,70055,50054,70055,5006138.75
2009-12-1458,00058,00056,00056,00034140
2009-12-1155,80055,90054,80055,00031137.50
2009-12-1055,50055,80052,80053,30033133.25
2009-12-0952,50053,00052,00053,00021132.50
2009-12-0753,00053,60052,00053,60042134
2009-12-0452,70055,80052,70055,80018139.50
2009-12-0352,00053,00051,30051,70039129.25
2009-12-0256,70056,70056,00056,00015140
2009-12-0156,90057,00055,20055,20021138
2009-11-3055,90056,70052,70055,20050138
2009-11-2753,00055,40050,50055,40065138.50
2009-11-2653,00054,50052,00054,5005136.25
2009-11-2451,00054,00049,70054,00011135
2009-11-2054,00054,00054,00054,0007135
2009-11-1953,40053,40053,40053,4001133.50
2009-11-1850,40052,50050,40052,5006131.25
2009-11-1752,00053,40052,00053,40012133.50
2009-11-1652,00054,80052,00053,50013133.75
2009-11-1353,90054,00053,90054,00011135
2009-11-1254,00054,00053,00053,90014134.75
2009-11-1153,50055,50053,50055,00011137.50
2009-11-1056,50056,50055,00056,00014140
2009-11-0655,00056,50055,00056,5002141.25
2009-11-0556,00056,00056,00056,0003140
2009-11-0455,50056,00055,50056,00019140
2009-11-0255,40055,40051,30054,10021135.25
2009-10-3053,40054,90051,60054,90060137.25
2009-10-2950,20050,90049,80050,90047127.25
2009-10-2852,20052,20050,10051,50024128.75
2009-10-2752,90053,00052,50053,00016132.50
2009-10-2653,20053,70053,10053,10017132.75
2009-10-2354,80054,90054,60054,9005137.25
2009-10-2254,10054,50053,50054,50027136.25
2009-10-2154,10054,10054,10054,1006135.25
2009-10-2056,80056,80055,00055,10049137.75
2009-10-1656,90056,90056,60056,8006142
2009-10-1557,40057,40056,00057,40024143.50
2009-10-1457,60057,60057,60057,6003144
2009-10-1358,00058,50057,20058,50010146.25
2009-10-0957,30058,00056,50058,00012145
2009-10-0860,00060,00056,80056,80028142
2009-10-0760,00060,00057,60058,50014146.25
2009-10-0658,00059,50057,50059,50013148.75
2009-10-0557,40058,00057,40058,0009145
2009-10-0260,80060,80060,80060,80013152
2009-10-0161,00061,00058,60058,80017147
2009-09-3060,40060,40060,00060,00044150
2009-09-2958,50059,60058,00059,60030149
2009-09-2858,60058,90058,20058,20022145.50
2009-09-2559,10060,00058,00059,70028149.25
2009-09-2459,50060,00059,50060,0007150
2009-09-1861,00061,00059,00061,00048152.50
2009-09-1760,50061,00060,50060,5003151.25
2009-09-1662,00062,30061,00062,30014155.75
2009-09-1561,50062,50059,90062,50077156.25
2009-09-1461,70062,00061,70062,00026155
2009-09-1162,00062,00061,40062,00013155
2009-09-1061,50062,50061,10062,00029155
2009-09-0961,50062,50061,30062,50017156.25
2009-09-0862,50062,50062,00062,50015156.25
2009-09-0762,00062,50062,00062,0006155
2009-09-0462,40062,50062,40062,5005156.25
2009-09-0363,00063,00061,50062,50012156.25
2009-09-0263,50063,50062,10063,50026158.75
2009-09-0161,90063,20061,80063,20030158
2009-08-3163,50063,90061,60061,60076154
2009-08-2861,20062,50060,30062,50080156.25
2009-08-2761,80061,80061,20061,2004153
2009-08-2660,40061,40060,20061,20019153
2009-08-2561,10062,20060,10060,90050152.25
2009-08-2461,40061,60061,00061,60025154
2009-08-2161,30062,40060,50062,40031156
2009-08-2062,50062,50061,00062,3009155.75
2009-08-1962,50062,50061,00062,50013156.25
2009-08-1860,60062,00060,50062,00023155
2009-08-1762,40062,60061,90062,60019156.50
2009-08-1462,50063,60062,50062,50010156.25
2009-08-1362,00062,20062,00062,1008155.25
2009-08-1261,00062,00061,00062,00026155
2009-08-1162,10063,00060,70062,000111155
2009-08-1065,00065,00062,60062,80044157
2009-08-0765,00065,00063,90063,90067159.75
2009-08-0666,10066,60065,00065,50024163.75
2009-08-0565,80067,10065,20066,90017167.25
2009-08-0467,40067,40065,70066,10058165.25
2009-08-0367,50067,50066,50066,70039166.75
2009-07-3166,50067,50065,00066,00067165
2009-07-3066,20066,20063,50064,50067161.25
2009-07-2965,70065,80065,00065,70022164.25
2009-07-2868,00068,00066,00066,20037165.50
2009-07-2765,40068,00065,00068,00094170
2009-07-2463,00064,40062,90063,90058159.75
2009-07-2362,70062,70061,80062,70015156.75
2009-07-2262,70062,70061,30062,70041156.75
2009-07-2162,00062,30061,90062,00028155
2009-07-1762,20062,20061,40061,40012153.50
2009-07-1661,50063,20061,30062,20032155.50
2009-07-1560,50062,00060,00062,00029155
2009-07-1462,00062,30061,50061,50060153.75
2009-07-1363,60063,60058,00059,90099149.75
2009-07-1064,80064,80061,00062,10076155.25
2009-07-0963,50064,00062,10063,30065158.25
2009-07-0865,50065,70063,10065,500140163.75
2009-07-0770,00070,50066,40068,00084170
2009-07-0672,00072,00068,00071,000120177.50
2009-07-0372,00078,50072,00072,100355180.25
2009-07-0267,00071,50066,30071,500288178.75
2009-07-0167,90068,70065,50066,500140166.25
2009-06-3065,40066,90064,00066,900162167.25
2009-06-2964,40064,90064,00064,40079161
2009-06-2663,90064,80062,00063,500133158.75
2009-06-2563,90063,90062,50063,50070158.75
2009-06-2464,00064,30062,00063,50078158.75
2009-06-2364,90067,00062,20063,800269159.50
2009-06-2261,40063,90061,00063,900216159.75
2009-06-1957,50060,50057,50058,90053147.25
2009-06-1859,50059,50057,00058,00048145
2009-06-1760,00060,00058,10058,50075146.25
2009-06-1661,70061,80060,10060,20075150.50
2009-06-1562,70064,00061,30062,200156155.50
2009-06-1261,20063,20060,00061,000216152.50
2009-06-1163,70063,70060,20063,700407159.25
2009-06-1056,20058,70056,20058,700119146.75
2009-06-0953,70054,00053,30053,70078134.25
2009-06-0852,50053,80052,50052,80043132
2009-06-0552,10052,70051,60051,70047129.25
2009-06-0453,00053,00051,00051,60034129
2009-06-0350,60053,00050,10052,50064131.25
2009-06-0252,90053,00050,60050,60072126.50
2009-06-0154,00054,50051,50052,400106131
2009-05-2951,90052,00049,80051,900128129.75
2009-05-2849,90050,40049,50050,40034126
2009-05-2749,70050,20049,20050,20028125.50
2009-05-2649,70049,70049,10049,30092123.25
2009-05-2549,65249,70048,80049,70022124.25
2009-05-2249,00049,50048,60049,45217123.63
2009-05-2149,20049,80049,00049,00011122.50
2009-05-2050,00050,00049,30049,40043123.50
2009-05-1951,00051,00050,00051,00035127.50
2009-05-1850,60051,10049,00050,00028125
2009-05-1550,90051,20049,90051,00030127.50
2009-05-1450,90050,90049,50049,90017124.75
2009-05-1349,10051,00049,10051,00036127.50
2009-05-1250,30051,00049,50050,40041126
2009-05-1151,50051,50049,00050,80068127
2009-05-0854,00054,00051,50052,70048131.75
2009-05-0755,10055,10051,60054,30054135.75
2009-05-0152,50052,60050,00051,10037127.75
2009-04-3053,30053,40050,60050,60083126.50
2009-04-2848,50050,00048,50049,50021123.75
2009-04-2747,20049,30047,10049,30014123.25
2009-04-2448,50048,50048,00048,00012120
2009-04-2347,50048,00047,00048,00012120
2009-04-2247,80049,00047,50047,5009118.75
2009-04-2148,50048,80048,00048,00014120
2009-04-2049,90050,50048,00048,50034121.25
2009-04-1748,70049,90048,10049,90014124.75
2009-04-1648,70050,00048,50050,00042125
2009-04-1549,95249,95248,60049,50010123.75
2009-04-1449,00049,60048,20048,80027122
2009-04-1350,00050,00049,00049,00042122.50
2009-04-1049,00050,00049,00049,00048122.50
2009-04-0949,00049,90049,00049,00012122.50
2009-04-0849,90049,90049,00049,00015122.50
2009-04-0750,20052,50048,50049,90055124.75
2009-04-0650,40051,70049,05249,80075124.50
2009-04-0356,00057,00051,80053,900228134.75
2009-04-0254,50055,00053,00055,000390137.50
2009-04-0148,00050,00047,50050,000129125
2009-03-3147,20047,20046,00046,00089115
2009-03-3044,70044,70043,90044,00043110
2009-03-2744,80044,90043,50043,90045109.75
2009-03-2645,00045,00042,00043,90056109.75
2009-03-2545,10045,10043,10044,90058112.25
2009-03-2444,00044,70042,60044,70093111.75
2009-03-2342,00043,40041,60043,00090107.50
2009-03-1941,80042,10041,70042,05225105.13
2009-03-1841,50042,70041,50042,60081106.50
2009-03-1742,80043,20042,60042,60027106.50
2009-03-1645,00045,00041,60044,00095110
2009-03-1343,00045,45243,00043,95268109.88
2009-03-1243,00043,40042,20042,80017107
2009-03-1144,20044,20042,50044,00060110
2009-03-1043,50043,50041,40041,400126103.50
2009-03-0947,60047,60044,00045,400113113.50
2009-03-0647,10049,20047,10048,00035120
2009-03-0549,90052,00049,20050,00044125
2009-03-0449,65250,50046,60050,00055125
2009-03-0350,80050,80048,00049,600120124
2009-03-0254,00054,00048,20049,10088122.75
2009-02-2759,00059,00053,00053,000144132.50
2009-02-2657,50057,50054,50055,000215137.50
2009-02-2552,50052,50052,50052,50022131.25
2009-02-2451,50051,50043,40048,10089120.25
2009-02-2356,00056,00051,50051,500109128.75
2009-02-2056,50058,50056,50056,500132141.25
2009-02-1971,00071,40061,50061,500341153.75
2009-02-1864,00066,50063,50066,500232166.25
2009-02-1761,50061,50061,50061,50053153.75
2009-02-1653,50056,50052,80056,500157141.25
2009-02-1353,00055,00049,10051,500393128.75
2009-02-1258,00059,40058,00058,000456145
2009-02-1063,00063,00063,00063,0007157.50
2009-02-0975,00076,00073,00073,000210182.50
2009-02-0686,00089,60081,00085,000246212.50
2009-02-0587,10095,10083,00091,000253227.50
2009-02-0496,000100,00089,00089,000549222.50
2009-02-0384,20093,00084,20093,000520232.50
2009-02-0281,00084,00078,00084,000246210
2009-01-3075,10081,00075,10081,000726202.50
2009-01-2995,00097,80083,90085,1001,102212.75
2009-01-2881,50089,50081,50089,5001,250223.75
2009-01-2772,20081,20072,20079,5001,149198.75
2009-01-2667,30071,20067,30071,200551178
2009-01-2364,40067,40063,20066,2001,039165.50
2009-01-2257,40062,40057,40062,400233156
2009-01-2156,00057,50054,60057,400108143.50
2009-01-2056,00056,00054,00056,000130140
2009-01-1956,30058,00053,50056,000306140
2009-01-1658,80058,80055,10056,500424141.25
2009-01-1560,60062,60056,10058,0001,220145
2009-01-1461,10061,10061,00061,100415152.75
2009-01-1352,10056,10051,10056,100460140.25
2009-01-0948,65251,10048,25251,100524127.75
2009-01-0844,10047,00042,60047,000357117.50
2009-01-0743,30045,50043,30044,500439111.25
2009-01-0643,15243,80040,30042,500601106.25
2009-01-0542,20042,50039,60042,000434105

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