6638 (株)ミマキエンジニアリングの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	386	395	366	395	17,800	197.50
2012-12-27	370	378	360	377	6,100	188.50
2012-12-26	351	365	351	365	3,000	182.50
2012-12-25	339	357	339	356	5,300	178
2012-12-21	350	365	327	340	15,800	170
2012-12-20	369	369	341	362	8,900	181
2012-12-19	340	367	335	367	28,400	183.50
2012-12-18	320	340	320	340	8,600	170
2012-12-17	332	335	318	335	4,000	167.50
2012-12-14	314	330	314	330	3,400	165
2012-12-13	323	329	316	329	3,600	164.50
2012-12-12	320	321	319	320	16,500	160
2012-12-11	319	319	319	319	3,400	159.50
2012-12-10	324	325	311	317	6,600	158.50
2012-12-07	317	317	317	317	300	158.50
2012-12-06	315	317	315	317	700	158.50
2012-12-05	316	316	306	313	800	156.50
2012-12-04	320	320	309	313	6,100	156.50
2012-12-03	318	318	315	318	5,900	159
2012-11-30	312	316	312	315	7,400	157.50
2012-11-29	310	315	309	315	2,200	157.50
2012-11-28	303	309	303	309	2,000	154.50
2012-11-27	310	310	305	305	2,900	152.50
2012-11-26	310	315	307	315	9,200	157.50
2012-11-22	300	307	290	307	2,600	153.50
2012-11-21	299	310	294	306	8,100	153
2012-11-20	288	289	288	289	1,000	144.50
2012-11-19	283	290	283	286	800	143
2012-11-16	288	290	288	290	500	145
2012-11-15	285	300	285	290	7,300	145
2012-11-14	285	285	285	285	1,700	142.50
2012-11-13	285	285	285	285	1,900	142.50
2012-11-12	290	290	289	290	1,000	145
2012-11-09	289	295	289	295	200	147.50
2012-11-07	289	292	289	292	300	146
2012-11-06	290	290	290	290	200	145
2012-11-05	295	295	295	295	500	147.50
2012-11-02	299	299	299	299	2,100	149.50
2012-11-01	300	300	299	299	4,300	149.50
2012-10-31	301	301	290	300	5,600	150
2012-10-30	297	298	296	298	1,100	149
2012-10-29	286	292	286	292	1,500	146
2012-10-26	284	285	284	284	600	142
2012-10-25	285	285	285	285	100	142.50
2012-10-24	285	285	281	282	1,400	141
2012-10-23	284	286	280	286	1,600	143
2012-10-22	290	296	290	291	1,900	145.50
2012-10-19	280	280	280	280	300	140
2012-10-18	284	285	274	274	900	137
2012-10-17	276	279	275	275	2,600	137.50
2012-10-16	293	293	275	275	2,500	137.50
2012-10-15	282	282	275	281	800	140.50
2012-10-12	290	290	280	280	11,900	140
2012-10-11	285	304	285	287	3,400	143.50
2012-10-10	290	290	282	284	600	142
2012-10-09	300	300	291	291	1,200	145.50
2012-10-05	282	300	282	291	1,000	145.50
2012-10-04	285	285	284	285	1,300	142.50
2012-10-03	293	303	290	290	1,400	145
2012-10-02	304	304	291	291	2,700	145.50
2012-10-01	303	304	294	301	3,600	150.50
2012-09-28	296	305	286	303	9,100	151.50
2012-09-27	284	304	283	300	5,700	150
2012-09-26	256	276	241	276	5,100	138
2012-09-24	284	284	283	283	300	141.50
2012-09-21	278	278	278	278	200	139
2012-09-20	279	279	271	275	5,000	137.50
2012-09-19	279	279	279	279	1,000	139.50
2012-09-18	277	279	276	279	1,700	139.50
2012-09-14	278	279	278	279	500	139.50
2012-09-13	278	278	278	278	300	139
2012-09-12	270	270	265	265	700	132.50
2012-09-11	268	270	266	267	2,100	133.50
2012-09-10	270	275	270	275	800	137.50
2012-09-07	280	280	278	278	11,100	139
2012-09-06	271	272	265	265	800	132.50
2012-09-05	278	278	270	270	3,200	135
2012-09-04	288	288	277	277	2,800	138.50
2012-09-03	292	292	280	281	4,400	140.50
2012-08-31	298	298	287	290	6,500	145
2012-08-30	297	298	294	297	1,800	148.50
2012-08-29	291	295	290	295	1,600	147.50
2012-08-28	291	293	288	292	700	146
2012-08-24	290	290	285	285	700	142.50
2012-08-23	277	295	274	295	5,400	147.50
2012-08-22	280	285	280	285	400	142.50
2012-08-21	274	282	274	282	2,200	141
2012-08-20	284	284	270	283	4,200	141.50
2012-08-17	289	290	289	290	600	145
2012-08-16	284	284	284	284	100	142
2012-08-15	290	290	290	290	200	145
2012-08-14	285	287	280	280	1,300	140
2012-08-10	280	293	279	293	1,400	146.50
2012-08-08	287	289	287	289	200	144.50
2012-08-07	289	289	283	283	400	141.50
2012-08-06	300	300	289	289	1,100	144.50
2012-08-03	301	301	301	301	4,100	150.50
2012-08-02	330	330	305	305	7,600	152.50
2012-08-01	320	320	300	309	6,800	154.50
2012-07-31	309	314	290	300	10,300	150
2012-07-30	287	295	284	295	1,700	147.50
2012-07-27	271	275	270	275	1,500	137.50
2012-07-26	269	273	269	273	800	136.50
2012-07-23	268	274	265	274	1,600	137
2012-07-20	274	274	268	268	2,200	134
2012-07-19	267	275	267	270	7,700	135
2012-07-18	280	283	280	283	2,200	141.50
2012-07-17	289	289	289	289	100	144.50
2012-07-13	283	283	282	282	900	141
2012-07-12	299	299	281	281	5,200	140.50
2012-07-11	298	298	290	290	4,400	145
2012-07-10	297	298	297	298	3,700	149
2012-07-09	294	294	294	294	100	147
2012-07-06	288	294	288	294	1,600	147
2012-07-05	297	297	290	291	2,500	145.50
2012-07-04	298	298	294	294	900	147
2012-07-03	297	298	294	294	6,300	147
2012-07-02	293	294	293	294	4,200	147
2012-06-29	298	298	294	294	5,100	147
2012-06-28	294	296	293	296	4,100	148
2012-06-27	287	293	283	292	4,400	146
2012-06-26	287	293	287	293	2,800	146.50
2012-06-25	287	298	287	287	5,100	143.50
2012-06-22	295	295	295	295	400	147.50
2012-06-21	290	295	290	295	900	147.50
2012-06-20	280	294	280	283	1,600	141.50
2012-06-19	286	289	286	288	2,300	144
2012-06-18	282	293	282	285	3,300	142.50
2012-06-15	288	290	285	290	400	145
2012-06-14	290	294	286	286	800	143
2012-06-13	290	290	290	290	200	145
2012-06-12	288	290	288	290	600	145
2012-06-11	286	294	285	288	1,000	144
2012-06-08	295	295	294	294	400	147
2012-06-07	295	295	281	295	14,400	147.50
2012-06-06	285	297	276	297	3,200	148.50
2012-06-05	283	292	283	292	600	146
2012-06-04	298	298	281	286	6,600	143
2012-06-01	299	300	285	300	8,000	150
2012-05-31	291	295	291	295	6,800	147.50
2012-05-30	291	291	290	291	3,300	145.50
2012-05-29	295	296	285	285	4,200	142.50
2012-05-28	295	300	285	292	6,500	146
2012-05-25	299	299	299	299	100	149.50
2012-05-24	297	300	297	300	12,400	150
2012-05-23	281	298	281	298	1,600	149
2012-05-22	280	288	272	272	2,300	136
2012-05-21	289	293	280	288	6,900	144
2012-05-18	280	290	280	290	1,400	145
2012-05-17	280	297	280	297	1,500	148.50
2012-05-16	285	295	285	295	4,100	147.50
2012-05-15	290	295	280	285	3,000	142.50
2012-05-14	306	306	300	300	300	150
2012-05-11	300	300	300	300	100	150
2012-05-10	300	304	300	304	500	152
2012-05-09	300	300	295	295	3,200	147.50
2012-05-08	300	300	299	300	1,300	150
2012-05-07	300	300	300	300	100	150
2012-05-02	320	320	306	306	3,500	153
2012-05-01	323	323	310	310	3,000	155
2012-04-27	325	325	311	315	4,200	157.50
2012-04-26	303	312	297	312	4,000	156
2012-04-25	298	300	298	300	300	150
2012-04-24	295	297	295	295	1,800	147.50
2012-04-23	300	300	300	300	300	150
2012-04-20	298	300	294	300	1,500	150
2012-04-19	291	294	291	294	800	147
2012-04-18	299	300	286	290	4,500	145
2012-04-17	285	297	280	297	1,400	148.50
2012-04-16	285	302	279	296	3,300	148
2012-04-13	296	300	296	300	500	150
2012-04-12	280	293	280	293	1,200	146.50
2012-04-11	289	289	286	287	900	143.50
2012-04-10	295	298	295	297	1,700	148.50
2012-04-09	301	307	295	295	1,500	147.50
2012-04-06	316	318	308	308	1,300	154
2012-04-05	319	319	310	310	800	155
2012-04-04	327	327	305	305	2,800	152.50
2012-04-03	340	340	323	327	5,600	163.50
2012-04-02	342	345	331	332	3,300	166
2012-03-30	340	341	333	341	4,300	170.50
2012-03-29	343	343	338	339	3,400	169.50
2012-03-28	335	345	330	340	2,300	170
2012-03-27	66,500	68,500	66,500	68,500	39	171.25
2012-03-26	68,000	68,500	68,000	68,500	4	171.25
2012-03-23	68,600	68,600	68,000	68,000	11	170
2012-03-22	69,100	69,400	68,600	68,600	17	171.50
2012-03-21	69,000	69,400	66,600	69,100	36	172.75
2012-03-19	68,000	69,000	68,000	69,000	23	172.50
2012-03-16	68,000	68,100	68,000	68,000	16	170
2012-03-15	65,200	68,000	65,000	68,000	58	170
2012-03-14	65,500	67,000	65,500	67,000	63	167.50
2012-03-13	65,500	65,500	65,000	65,500	27	163.75
2012-03-12	65,500	66,900	64,500	65,500	31	163.75
2012-03-09	65,000	65,100	65,000	65,100	17	162.75
2012-03-08	64,100	64,200	63,000	63,000	21	157.50
2012-03-07	64,100	65,000	63,100	64,100	20	160.25
2012-03-06	64,100	64,100	64,100	64,100	3	160.25
2012-03-05	65,600	65,900	64,100	64,100	60	160.25
2012-03-02	64,900	65,800	64,900	64,900	61	162.25
2012-03-01	64,500	64,800	64,000	64,800	42	162
2012-02-29	63,500	63,500	63,000	63,000	28	157.50
2012-02-28	63,900	64,000	63,000	63,000	30	157.50
2012-02-27	63,000	63,800	62,100	63,800	25	159.50
2012-02-24	62,000	63,300	62,000	62,000	104	155
2012-02-23	63,000	63,000	62,000	62,000	35	155
2012-02-22	62,000	62,500	61,500	61,600	18	154
2012-02-21	63,000	63,000	61,000	62,000	22	155
2012-02-20	63,500	63,800	62,600	63,000	30	157.50
2012-02-17	64,200	64,200	63,400	63,500	10	158.75
2012-02-16	64,800	64,800	62,500	63,000	31	157.50
2012-02-15	62,200	62,300	62,200	62,300	8	155.75
2012-02-14	64,800	65,000	61,500	63,900	31	159.75
2012-02-13	63,900	66,000	63,900	64,000	146	160
2012-02-10	64,000	64,000	59,800	63,000	140	157.50
2012-02-09	57,000	62,000	57,000	60,800	58	152
2012-02-08	57,000	57,000	57,000	57,000	3	142.50
2012-02-06	57,500	59,900	57,500	58,000	8	145
2012-02-03	57,500	58,000	57,500	57,500	23	143.75
2012-02-02	57,500	58,000	57,500	57,500	36	143.75
2012-02-01	57,500	57,500	57,000	57,000	13	142.50
2012-01-31	57,600	57,600	56,000	57,100	29	142.75
2012-01-30	57,500	57,800	56,600	57,800	12	144.50
2012-01-27	55,600	55,700	55,600	55,700	11	139.25
2012-01-26	56,400	57,100	56,400	56,400	9	141
2012-01-25	55,000	57,000	55,000	57,000	16	142.50
2012-01-24	54,200	54,200	54,200	54,200	2	135.50
2012-01-23	56,000	56,000	54,200	54,200	15	135.50
2012-01-20	55,000	56,100	55,000	56,000	14	140
2012-01-19	56,000	56,000	55,100	55,100	4	137.75
2012-01-18	56,100	56,100	55,000	55,900	34	139.75
2012-01-17	57,700	57,700	57,700	57,700	1	144.25
2012-01-16	55,700	55,700	55,700	55,700	8	139.25
2012-01-13	56,500	56,500	56,500	56,500	3	141.25
2012-01-10	57,500	57,500	57,500	57,500	2	143.75
2012-01-06	60,000	60,000	57,000	57,000	18	142.50
2012-01-05	63,700	64,500	60,000	60,000	40	150
2012-01-04	69,000	69,000	57,300	57,700	61	144.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6638 (株)ミマキエンジニアリング の時系列データ [2012年度]

6638 (株)ミマキエンジニアリングの時系列データ [2012年度]