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
2012-12-2838639536639517,800197.50
2012-12-273703783603776,100188.50
2012-12-263513653513653,000182.50
2012-12-253393573393565,300178
2012-12-2135036532734015,800170
2012-12-203693693413628,900181
2012-12-1934036733536728,400183.50
2012-12-183203403203408,600170
2012-12-173323353183354,000167.50
2012-12-143143303143303,400165
2012-12-133233293163293,600164.50
2012-12-1232032131932016,500160
2012-12-113193193193193,400159.50
2012-12-103243253113176,600158.50
2012-12-07317317317317300158.50
2012-12-06315317315317700158.50
2012-12-05316316306313800156.50
2012-12-043203203093136,100156.50
2012-12-033183183153185,900159
2012-11-303123163123157,400157.50
2012-11-293103153093152,200157.50
2012-11-283033093033092,000154.50
2012-11-273103103053052,900152.50
2012-11-263103153073159,200157.50
2012-11-223003072903072,600153.50
2012-11-212993102943068,100153
2012-11-202882892882891,000144.50
2012-11-19283290283286800143
2012-11-16288290288290500145
2012-11-152853002852907,300145
2012-11-142852852852851,700142.50
2012-11-132852852852851,900142.50
2012-11-122902902892901,000145
2012-11-09289295289295200147.50
2012-11-07289292289292300146
2012-11-06290290290290200145
2012-11-05295295295295500147.50
2012-11-022992992992992,100149.50
2012-11-013003002992994,300149.50
2012-10-313013012903005,600150
2012-10-302972982962981,100149
2012-10-292862922862921,500146
2012-10-26284285284284600142
2012-10-25285285285285100142.50
2012-10-242852852812821,400141
2012-10-232842862802861,600143
2012-10-222902962902911,900145.50
2012-10-19280280280280300140
2012-10-18284285274274900137
2012-10-172762792752752,600137.50
2012-10-162932932752752,500137.50
2012-10-15282282275281800140.50
2012-10-1229029028028011,900140
2012-10-112853042852873,400143.50
2012-10-10290290282284600142
2012-10-093003002912911,200145.50
2012-10-052823002822911,000145.50
2012-10-042852852842851,300142.50
2012-10-032933032902901,400145
2012-10-023043042912912,700145.50
2012-10-013033042943013,600150.50
2012-09-282963052863039,100151.50
2012-09-272843042833005,700150
2012-09-262562762412765,100138
2012-09-24284284283283300141.50
2012-09-21278278278278200139
2012-09-202792792712755,000137.50
2012-09-192792792792791,000139.50
2012-09-182772792762791,700139.50
2012-09-14278279278279500139.50
2012-09-13278278278278300139
2012-09-12270270265265700132.50
2012-09-112682702662672,100133.50
2012-09-10270275270275800137.50
2012-09-0728028027827811,100139
2012-09-06271272265265800132.50
2012-09-052782782702703,200135
2012-09-042882882772772,800138.50
2012-09-032922922802814,400140.50
2012-08-312982982872906,500145
2012-08-302972982942971,800148.50
2012-08-292912952902951,600147.50
2012-08-28291293288292700146
2012-08-24290290285285700142.50
2012-08-232772952742955,400147.50
2012-08-22280285280285400142.50
2012-08-212742822742822,200141
2012-08-202842842702834,200141.50
2012-08-17289290289290600145
2012-08-16284284284284100142
2012-08-15290290290290200145
2012-08-142852872802801,300140
2012-08-102802932792931,400146.50
2012-08-08287289287289200144.50
2012-08-07289289283283400141.50
2012-08-063003002892891,100144.50
2012-08-033013013013014,100150.50
2012-08-023303303053057,600152.50
2012-08-013203203003096,800154.50
2012-07-3130931429030010,300150
2012-07-302872952842951,700147.50
2012-07-272712752702751,500137.50
2012-07-26269273269273800136.50
2012-07-232682742652741,600137
2012-07-202742742682682,200134
2012-07-192672752672707,700135
2012-07-182802832802832,200141.50
2012-07-17289289289289100144.50
2012-07-13283283282282900141
2012-07-122992992812815,200140.50
2012-07-112982982902904,400145
2012-07-102972982972983,700149
2012-07-09294294294294100147
2012-07-062882942882941,600147
2012-07-052972972902912,500145.50
2012-07-04298298294294900147
2012-07-032972982942946,300147
2012-07-022932942932944,200147
2012-06-292982982942945,100147
2012-06-282942962932964,100148
2012-06-272872932832924,400146
2012-06-262872932872932,800146.50
2012-06-252872982872875,100143.50
2012-06-22295295295295400147.50
2012-06-21290295290295900147.50
2012-06-202802942802831,600141.50
2012-06-192862892862882,300144
2012-06-182822932822853,300142.50
2012-06-15288290285290400145
2012-06-14290294286286800143
2012-06-13290290290290200145
2012-06-12288290288290600145
2012-06-112862942852881,000144
2012-06-08295295294294400147
2012-06-0729529528129514,400147.50
2012-06-062852972762973,200148.50
2012-06-05283292283292600146
2012-06-042982982812866,600143
2012-06-012993002853008,000150
2012-05-312912952912956,800147.50
2012-05-302912912902913,300145.50
2012-05-292952962852854,200142.50
2012-05-282953002852926,500146
2012-05-25299299299299100149.50
2012-05-2429730029730012,400150
2012-05-232812982812981,600149
2012-05-222802882722722,300136
2012-05-212892932802886,900144
2012-05-182802902802901,400145
2012-05-172802972802971,500148.50
2012-05-162852952852954,100147.50
2012-05-152902952802853,000142.50
2012-05-14306306300300300150
2012-05-11300300300300100150
2012-05-10300304300304500152
2012-05-093003002952953,200147.50
2012-05-083003002993001,300150
2012-05-07300300300300100150
2012-05-023203203063063,500153
2012-05-013233233103103,000155
2012-04-273253253113154,200157.50
2012-04-263033122973124,000156
2012-04-25298300298300300150
2012-04-242952972952951,800147.50
2012-04-23300300300300300150
2012-04-202983002943001,500150
2012-04-19291294291294800147
2012-04-182993002862904,500145
2012-04-172852972802971,400148.50
2012-04-162853022792963,300148
2012-04-13296300296300500150
2012-04-122802932802931,200146.50
2012-04-11289289286287900143.50
2012-04-102952982952971,700148.50
2012-04-093013072952951,500147.50
2012-04-063163183083081,300154
2012-04-05319319310310800155
2012-04-043273273053052,800152.50
2012-04-033403403233275,600163.50
2012-04-023423453313323,300166
2012-03-303403413333414,300170.50
2012-03-293433433383393,400169.50
2012-03-283353453303402,300170
2012-03-2766,50068,50066,50068,50039171.25
2012-03-2668,00068,50068,00068,5004171.25
2012-03-2368,60068,60068,00068,00011170
2012-03-2269,10069,40068,60068,60017171.50
2012-03-2169,00069,40066,60069,10036172.75
2012-03-1968,00069,00068,00069,00023172.50
2012-03-1668,00068,10068,00068,00016170
2012-03-1565,20068,00065,00068,00058170
2012-03-1465,50067,00065,50067,00063167.50
2012-03-1365,50065,50065,00065,50027163.75
2012-03-1265,50066,90064,50065,50031163.75
2012-03-0965,00065,10065,00065,10017162.75
2012-03-0864,10064,20063,00063,00021157.50
2012-03-0764,10065,00063,10064,10020160.25
2012-03-0664,10064,10064,10064,1003160.25
2012-03-0565,60065,90064,10064,10060160.25
2012-03-0264,90065,80064,90064,90061162.25
2012-03-0164,50064,80064,00064,80042162
2012-02-2963,50063,50063,00063,00028157.50
2012-02-2863,90064,00063,00063,00030157.50
2012-02-2763,00063,80062,10063,80025159.50
2012-02-2462,00063,30062,00062,000104155
2012-02-2363,00063,00062,00062,00035155
2012-02-2262,00062,50061,50061,60018154
2012-02-2163,00063,00061,00062,00022155
2012-02-2063,50063,80062,60063,00030157.50
2012-02-1764,20064,20063,40063,50010158.75
2012-02-1664,80064,80062,50063,00031157.50
2012-02-1562,20062,30062,20062,3008155.75
2012-02-1464,80065,00061,50063,90031159.75
2012-02-1363,90066,00063,90064,000146160
2012-02-1064,00064,00059,80063,000140157.50
2012-02-0957,00062,00057,00060,80058152
2012-02-0857,00057,00057,00057,0003142.50
2012-02-0657,50059,90057,50058,0008145
2012-02-0357,50058,00057,50057,50023143.75
2012-02-0257,50058,00057,50057,50036143.75
2012-02-0157,50057,50057,00057,00013142.50
2012-01-3157,60057,60056,00057,10029142.75
2012-01-3057,50057,80056,60057,80012144.50
2012-01-2755,60055,70055,60055,70011139.25
2012-01-2656,40057,10056,40056,4009141
2012-01-2555,00057,00055,00057,00016142.50
2012-01-2454,20054,20054,20054,2002135.50
2012-01-2356,00056,00054,20054,20015135.50
2012-01-2055,00056,10055,00056,00014140
2012-01-1956,00056,00055,10055,1004137.75
2012-01-1856,10056,10055,00055,90034139.75
2012-01-1757,70057,70057,70057,7001144.25
2012-01-1655,70055,70055,70055,7008139.25
2012-01-1356,50056,50056,50056,5003141.25
2012-01-1057,50057,50057,50057,5002143.75
2012-01-0660,00060,00057,00057,00018142.50
2012-01-0563,70064,50060,00060,00040150
2012-01-0469,00069,00057,30057,70061144.25

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