6638 (株)ミマキエンジニアリングの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,718	2,718	2,656	2,656	32,100	1,328
2014-12-29	2,740	2,758	2,673	2,716	25,400	1,358
2014-12-26	2,648	2,723	2,618	2,716	33,900	1,358
2014-12-25	2,600	2,686	2,573	2,678	27,800	1,339
2014-12-24	2,720	2,755	2,610	2,618	51,300	1,309
2014-12-22	2,770	2,780	2,662	2,729	48,900	1,364.50
2014-12-19	2,685	2,777	2,661	2,765	53,500	1,382.50
2014-12-18	2,558	2,654	2,558	2,625	47,800	1,312.50
2014-12-17	2,511	2,585	2,510	2,548	24,200	1,274
2014-12-16	2,600	2,600	2,460	2,544	80,000	1,272
2014-12-15	2,650	2,651	2,611	2,611	48,000	1,305.50
2014-12-12	2,741	2,770	2,680	2,685	70,400	1,342.50
2014-12-11	2,705	2,723	2,669	2,723	58,200	1,361.50
2014-12-10	2,758	2,760	2,690	2,739	64,100	1,369.50
2014-12-09	2,794	2,817	2,706	2,708	84,000	1,354
2014-12-08	2,865	2,910	2,810	2,844	90,300	1,422
2014-12-05	2,832	2,900	2,761	2,820	110,200	1,410
2014-12-04	2,925	2,941	2,834	2,840	47,100	1,420
2014-12-03	3,005	3,040	2,840	2,875	82,000	1,437.50
2014-12-02	2,800	2,960	2,781	2,949	106,700	1,474.50
2014-12-01	2,800	2,800	2,732	2,788	44,800	1,394
2014-11-28	2,635	2,705	2,630	2,677	34,300	1,338.50
2014-11-27	2,800	2,810	2,626	2,635	89,700	1,317.50
2014-11-26	2,850	2,898	2,735	2,800	112,300	1,400
2014-11-25	2,700	2,830	2,700	2,788	74,400	1,394
2014-11-21	2,659	2,700	2,622	2,699	21,700	1,349.50
2014-11-20	2,632	2,666	2,595	2,649	48,600	1,324.50
2014-11-19	2,565	2,648	2,564	2,646	54,300	1,323
2014-11-18	2,455	2,569	2,455	2,548	34,900	1,274
2014-11-17	2,565	2,565	2,399	2,466	57,400	1,233
2014-11-14	2,550	2,600	2,483	2,528	56,500	1,264
2014-11-13	2,506	2,579	2,506	2,539	49,800	1,269.50
2014-11-12	2,670	2,720	2,540	2,583	53,000	1,291.50
2014-11-11	2,575	2,685	2,452	2,665	236,500	1,332.50
2014-11-10	2,575	2,780	2,570	2,720	89,600	1,360
2014-11-07	2,695	2,868	2,601	2,603	103,100	1,301.50
2014-11-06	2,743	2,820	2,586	2,693	117,500	1,346.50
2014-11-05	2,485	2,676	2,446	2,669	97,700	1,334.50
2014-11-04	2,500	2,508	2,353	2,442	102,000	1,221
2014-10-31	2,276	2,380	2,270	2,380	74,400	1,190
2014-10-30	2,273	2,386	2,220	2,273	96,100	1,136.50
2014-10-29	2,349	2,399	2,200	2,273	248,400	1,136.50
2014-10-28	2,657	2,657	2,380	2,425	243,700	1,212.50
2014-10-27	2,459	2,720	2,420	2,657	166,200	1,328.50
2014-10-24	2,498	2,520	2,452	2,462	62,600	1,231
2014-10-23	2,500	2,570	2,443	2,480	175,000	1,240
2014-10-22	2,400	2,479	2,383	2,440	129,000	1,220
2014-10-21	2,253	2,455	2,230	2,310	248,200	1,155
2014-10-20	2,240	2,273	2,206	2,250	86,500	1,125
2014-10-17	2,105	2,190	2,090	2,160	97,800	1,080
2014-10-16	2,016	2,200	2,010	2,085	193,400	1,042.50
2014-10-15	1,955	2,048	1,917	2,040	172,900	1,020
2014-10-14	2,008	2,020	1,825	1,968	460,100	984
2014-10-10	1,700	1,736	1,667	1,705	34,100	852.50
2014-10-09	1,776	1,779	1,726	1,740	21,100	870
2014-10-08	1,750	1,797	1,740	1,776	12,000	888
2014-10-07	1,787	1,801	1,761	1,777	18,000	888.50
2014-10-06	1,720	1,805	1,720	1,787	28,300	893.50
2014-10-03	1,800	1,811	1,609	1,695	105,300	847.50
2014-10-02	1,825	1,850	1,773	1,829	63,300	914.50
2014-10-01	1,848	1,915	1,842	1,900	42,300	950
2014-09-30	1,874	1,880	1,828	1,864	19,000	932
2014-09-29	1,910	1,924	1,741	1,891	65,000	945.50
2014-09-26	1,914	1,945	1,900	1,902	22,700	951
2014-09-25	1,939	1,949	1,900	1,921	45,000	960.50
2014-09-24	1,919	1,932	1,894	1,923	24,200	961.50
2014-09-22	1,848	1,922	1,831	1,919	40,700	959.50
2014-09-19	1,825	1,870	1,823	1,824	31,500	912
2014-09-18	1,851	1,875	1,825	1,825	40,400	912.50
2014-09-17	1,885	1,899	1,803	1,888	47,300	944
2014-09-16	1,799	1,900	1,786	1,873	72,200	936.50
2014-09-12	1,772	1,796	1,772	1,794	17,300	897
2014-09-11	1,760	1,798	1,750	1,772	45,900	886
2014-09-10	1,693	1,780	1,654	1,722	41,100	861
2014-09-09	1,720	1,798	1,670	1,712	72,800	856
2014-09-08	1,668	1,720	1,668	1,718	24,500	859
2014-09-05	1,601	1,666	1,582	1,652	46,800	826
2014-09-04	1,678	1,686	1,600	1,639	36,800	819.50
2014-09-03	1,690	1,725	1,665	1,665	46,500	832.50
2014-09-02	1,630	1,748	1,627	1,686	98,300	843
2014-09-01	1,585	1,645	1,585	1,645	82,000	822.50
2014-08-29	1,560	1,600	1,560	1,585	23,100	792.50
2014-08-28	1,615	1,615	1,561	1,575	44,300	787.50
2014-08-27	1,601	1,621	1,561	1,614	66,200	807
2014-08-26	1,620	1,690	1,620	1,636	209,700	818
2014-08-25	1,477	1,584	1,475	1,580	59,300	790
2014-08-22	1,537	1,550	1,477	1,477	26,900	738.50
2014-08-21	1,543	1,569	1,533	1,537	24,200	768.50
2014-08-20	1,550	1,566	1,530	1,543	46,400	771.50
2014-08-19	1,550	1,557	1,500	1,550	22,900	775
2014-08-18	1,530	1,580	1,518	1,550	80,600	775
2014-08-15	1,470	1,530	1,450	1,530	77,600	765
2014-08-14	1,418	1,470	1,406	1,470	31,700	735
2014-08-13	1,382	1,429	1,382	1,406	24,800	703
2014-08-12	1,449	1,486	1,391	1,394	81,700	697
2014-08-11	1,459	1,460	1,370	1,410	77,100	705
2014-08-08	1,378	1,420	1,322	1,369	22,900	684.50
2014-08-07	1,412	1,412	1,356	1,410	12,600	705
2014-08-06	1,377	1,415	1,331	1,412	17,400	706
2014-08-05	1,408	1,435	1,350	1,401	30,700	700.50
2014-08-04	1,337	1,410	1,296	1,408	31,700	704
2014-08-01	1,286	1,324	1,281	1,307	15,100	653.50
2014-07-31	1,328	1,385	1,314	1,316	18,100	658
2014-07-30	1,305	1,333	1,275	1,330	16,900	665
2014-07-29	1,350	1,350	1,315	1,325	13,000	662.50
2014-07-28	1,380	1,398	1,350	1,350	17,600	675
2014-07-25	1,338	1,385	1,331	1,380	14,300	690
2014-07-24	1,370	1,376	1,322	1,338	21,500	669
2014-07-23	1,409	1,410	1,366	1,380	17,100	690
2014-07-22	1,390	1,420	1,386	1,399	19,300	699.50
2014-07-18	1,352	1,390	1,320	1,390	12,400	695
2014-07-17	1,410	1,410	1,370	1,390	16,800	695
2014-07-16	1,393	1,424	1,390	1,415	36,600	707.50
2014-07-15	1,428	1,430	1,392	1,392	30,200	696
2014-07-14	1,399	1,458	1,392	1,458	82,700	729
2014-07-11	1,340	1,391	1,330	1,385	51,400	692.50
2014-07-10	1,380	1,400	1,325	1,388	56,800	694
2014-07-09	1,390	1,398	1,360	1,398	29,700	699
2014-07-08	1,360	1,430	1,350	1,430	116,300	715
2014-07-07	1,215	1,496	1,215	1,389	92,600	694.50
2014-07-04	1,257	1,257	1,215	1,228	26,200	614
2014-07-03	1,254	1,267	1,229	1,240	13,000	620
2014-07-02	1,280	1,280	1,266	1,270	12,400	635
2014-07-01	1,280	1,280	1,257	1,265	25,300	632.50
2014-06-30	1,254	1,280	1,250	1,262	11,800	631
2014-06-27	1,290	1,290	1,222	1,269	17,400	634.50
2014-06-26	1,278	1,295	1,220	1,295	40,400	647.50
2014-06-25	1,264	1,292	1,229	1,277	21,500	638.50
2014-06-24	1,270	1,270	1,251	1,264	24,400	632
2014-06-23	1,280	1,280	1,225	1,272	37,500	636
2014-06-20	1,235	1,280	1,225	1,280	32,500	640
2014-06-19	1,208	1,239	1,208	1,233	26,300	616.50
2014-06-18	1,195	1,220	1,173	1,220	28,800	610
2014-06-17	1,171	1,201	1,170	1,201	10,600	600.50
2014-06-16	1,204	1,218	1,150	1,201	28,200	600.50
2014-06-13	1,129	1,190	1,110	1,190	50,600	595
2014-06-12	1,136	1,138	1,100	1,127	15,400	563.50
2014-06-11	1,160	1,169	1,135	1,136	19,700	568
2014-06-10	1,150	1,168	1,140	1,159	23,900	579.50
2014-06-09	1,130	1,152	1,130	1,147	30,300	573.50
2014-06-06	1,151	1,169	1,083	1,120	95,600	560
2014-06-05	1,147	1,160	1,132	1,149	10,800	574.50
2014-06-04	1,145	1,160	1,125	1,146	20,600	573
2014-06-03	1,190	1,190	1,161	1,169	10,400	584.50
2014-06-02	1,170	1,178	1,135	1,174	22,400	587
2014-05-30	1,178	1,179	1,120	1,146	21,200	573
2014-05-29	1,107	1,177	1,107	1,172	28,500	586
2014-05-28	1,084	1,099	1,070	1,098	31,600	549
2014-05-27	1,072	1,086	1,060	1,069	18,700	534.50
2014-05-26	1,010	1,062	1,010	1,062	32,100	531
2014-05-23	967	995	947	995	29,400	497.50
2014-05-22	965	970	945	958	23,000	479
2014-05-21	940	950	935	950	13,300	475
2014-05-20	935	950	935	948	6,900	474
2014-05-19	962	969	930	937	23,800	468.50
2014-05-16	970	974	941	941	15,800	470.50
2014-05-15	975	986	957	970	17,700	485
2014-05-14	970	985	942	984	30,200	492
2014-05-13	1,036	1,036	950	955	98,900	477.50
2014-05-12	952	1,080	946	946	78,000	473
2014-05-09	949	955	943	950	31,700	475
2014-05-08	955	970	942	949	26,100	474.50
2014-05-07	999	999	965	970	14,100	485
2014-05-02	984	1,011	976	1,006	11,600	503
2014-05-01	945	974	935	971	12,600	485.50
2014-04-30	960	986	930	932	30,200	466
2014-04-28	986	992	965	973	20,900	486.50
2014-04-25	935	1,022	935	996	51,300	498
2014-04-24	957	957	936	943	20,200	471.50
2014-04-23	950	981	945	950	15,200	475
2014-04-22	980	985	943	946	36,300	473
2014-04-21	1,008	1,032	990	995	23,500	497.50
2014-04-18	1,000	1,003	990	999	19,500	499.50
2014-04-17	983	1,000	983	990	34,400	495
2014-04-16	978	1,025	963	1,013	16,000	506.50
2014-04-15	1,058	1,058	928	948	30,600	474
2014-04-14	1,005	1,005	960	998	30,500	499
2014-04-11	1,044	1,044	1,005	1,006	16,500	503
2014-04-10	1,115	1,137	1,049	1,049	35,900	524.50
2014-04-09	1,114	1,150	1,101	1,130	28,000	565
2014-04-08	1,150	1,184	1,120	1,144	24,100	572
2014-04-07	1,205	1,208	1,175	1,175	10,700	587.50
2014-04-04	1,219	1,219	1,170	1,175	24,900	587.50
2014-04-03	1,235	1,265	1,193	1,195	82,900	597.50
2014-04-02	1,230	1,330	1,230	1,295	44,000	647.50
2014-04-01	1,248	1,254	1,228	1,236	94,900	618
2014-03-31	1,150	1,259	1,121	1,231	85,500	615.50
2014-03-28	1,104	1,150	1,101	1,150	52,300	575
2014-03-27	1,108	1,127	1,099	1,105	34,200	552.50
2014-03-26	1,150	1,153	1,140	1,147	12,400	573.50
2014-03-25	1,160	1,160	1,145	1,153	15,400	576.50
2014-03-24	1,167	1,172	1,158	1,167	21,100	583.50
2014-03-20	1,231	1,231	1,104	1,169	21,400	584.50
2014-03-19	1,206	1,249	1,183	1,230	34,900	615
2014-03-18	1,265	1,295	1,200	1,231	37,200	615.50
2014-03-17	1,291	1,316	1,207	1,235	40,800	617.50
2014-03-14	1,255	1,300	1,243	1,261	40,900	630.50
2014-03-13	1,342	1,342	1,284	1,311	58,500	655.50
2014-03-12	1,263	1,342	1,241	1,342	126,400	671
2014-03-11	1,130	1,265	1,127	1,265	59,500	632.50
2014-03-10	1,117	1,131	1,092	1,127	18,500	563.50
2014-03-07	1,150	1,160	1,083	1,087	15,100	543.50
2014-03-06	1,070	1,137	1,060	1,117	90,000	558.50
2014-03-05	1,086	1,129	1,050	1,081	84,200	540.50
2014-03-04	1,122	1,142	1,090	1,090	23,900	545
2014-03-03	1,144	1,170	1,108	1,112	10,400	556
2014-02-28	1,164	1,209	1,161	1,181	36,700	590.50
2014-02-27	1,190	1,209	1,184	1,194	14,900	597
2014-02-26	1,170	1,190	1,162	1,190	7,500	595
2014-02-25	1,160	1,184	1,160	1,182	15,000	591
2014-02-24	1,145	1,186	1,140	1,170	7,200	585
2014-02-21	1,133	1,160	1,124	1,145	17,600	572.50
2014-02-20	1,140	1,165	1,140	1,150	19,200	575
2014-02-19	1,150	1,175	1,149	1,152	20,000	576
2014-02-18	1,160	1,170	1,130	1,151	13,900	575.50
2014-02-17	1,180	1,180	1,123	1,130	22,400	565
2014-02-14	1,190	1,208	1,104	1,120	35,500	560
2014-02-13	1,220	1,227	1,170	1,174	56,000	587
2014-02-12	1,300	1,310	1,228	1,245	68,600	622.50
2014-02-10	1,245	1,360	1,219	1,360	47,300	680
2014-02-07	1,290	1,299	1,220	1,249	12,200	624.50
2014-02-06	1,210	1,260	1,174	1,260	12,400	630
2014-02-05	1,215	1,257	1,168	1,230	27,200	615
2014-02-04	1,127	1,249	1,120	1,185	44,200	592.50
2014-02-03	1,281	1,307	1,232	1,307	35,400	653.50
2014-01-31	1,363	1,367	1,251	1,314	24,700	657
2014-01-30	1,397	1,397	1,296	1,333	21,800	666.50
2014-01-29	1,306	1,379	1,306	1,357	20,700	678.50
2014-01-28	1,273	1,329	1,253	1,280	13,200	640
2014-01-27	1,285	1,286	1,260	1,273	19,100	636.50
2014-01-24	1,356	1,377	1,339	1,345	16,700	672.50
2014-01-23	1,392	1,393	1,365	1,365	18,200	682.50
2014-01-22	1,372	1,384	1,370	1,375	15,800	687.50
2014-01-21	1,375	1,376	1,322	1,358	52,300	679
2014-01-20	1,356	1,411	1,355	1,390	30,200	695
2014-01-17	1,361	1,381	1,320	1,340	28,600	670
2014-01-16	1,402	1,413	1,360	1,371	43,500	685.50
2014-01-15	1,440	1,530	1,420	1,432	35,600	716
2014-01-14	1,360	1,450	1,360	1,421	31,600	710.50
2014-01-10	1,361	1,550	1,361	1,491	94,400	745.50
2014-01-09	1,440	1,500	1,402	1,407	49,800	703.50
2014-01-08	1,391	1,435	1,362	1,402	37,100	701
2014-01-07	1,445	1,460	1,350	1,373	64,900	686.50
2014-01-06	1,344	1,483	1,301	1,450	141,700	725

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

6638 (株)ミマキエンジニアリング の時系列データ [2014年度]

6638 (株)ミマキエンジニアリングの時系列データ [2014年度]