6638 (株)ミマキエンジニアリング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 476 | 505 | 476 | 492 | 225,700 | 492 |
| 2015-12-29 | 475 | 485 | 472 | 484 | 99,100 | 484 |
| 2015-12-28 | 451 | 485 | 451 | 482 | 247,900 | 482 |
| 2015-12-25 | 459 | 467 | 439 | 445 | 423,800 | 445 |
| 2015-12-24 | 480 | 485 | 466 | 467 | 208,900 | 467 |
| 2015-12-22 | 476 | 489 | 476 | 476 | 193,200 | 476 |
| 2015-12-21 | 480 | 483 | 475 | 480 | 191,400 | 480 |
| 2015-12-18 | 480 | 491 | 476 | 477 | 247,700 | 477 |
| 2015-12-17 | 490 | 497 | 480 | 482 | 186,100 | 482 |
| 2015-12-16 | 477 | 483 | 477 | 482 | 165,000 | 482 |
| 2015-12-15 | 475 | 489 | 475 | 477 | 163,600 | 477 |
| 2015-12-14 | 480 | 483 | 471 | 480 | 511,800 | 480 |
| 2015-12-11 | 501 | 501 | 495 | 500 | 313,100 | 500 |
| 2015-12-10 | 510 | 510 | 500 | 501 | 249,700 | 501 |
| 2015-12-09 | 508 | 513 | 506 | 512 | 234,800 | 512 |
| 2015-12-08 | 527 | 527 | 505 | 511 | 304,600 | 511 |
| 2015-12-07 | 545 | 546 | 525 | 527 | 156,000 | 527 |
| 2015-12-04 | 536 | 543 | 532 | 541 | 143,000 | 541 |
| 2015-12-03 | 547 | 554 | 542 | 543 | 232,300 | 543 |
| 2015-12-02 | 557 | 561 | 551 | 554 | 250,000 | 554 |
| 2015-12-01 | 550 | 558 | 548 | 555 | 248,800 | 555 |
| 2015-11-30 | 540 | 550 | 536 | 548 | 359,900 | 548 |
| 2015-11-27 | 523 | 537 | 523 | 533 | 292,700 | 533 |
| 2015-11-26 | 504 | 526 | 504 | 522 | 295,800 | 522 |
| 2015-11-25 | 503 | 504 | 500 | 502 | 219,200 | 502 |
| 2015-11-24 | 506 | 511 | 502 | 504 | 218,100 | 504 |
| 2015-11-20 | 507 | 510 | 502 | 504 | 235,700 | 504 |
| 2015-11-19 | 509 | 515 | 508 | 512 | 195,000 | 512 |
| 2015-11-18 | 522 | 524 | 507 | 508 | 216,800 | 508 |
| 2015-11-17 | 519 | 528 | 518 | 520 | 191,100 | 520 |
| 2015-11-16 | 540 | 542 | 527 | 530 | 242,400 | 530 |
| 2015-11-13 | 552 | 563 | 551 | 557 | 94,900 | 557 |
| 2015-11-12 | 563 | 568 | 558 | 558 | 112,300 | 558 |
| 2015-11-11 | 585 | 585 | 555 | 562 | 155,800 | 562 |
| 2015-11-10 | 574 | 581 | 570 | 575 | 64,900 | 575 |
| 2015-11-09 | 589 | 593 | 560 | 573 | 158,600 | 573 |
| 2015-11-06 | 551 | 589 | 551 | 584 | 105,600 | 584 |
| 2015-11-05 | 570 | 571 | 546 | 551 | 157,800 | 551 |
| 2015-11-04 | 588 | 596 | 565 | 567 | 147,000 | 567 |
| 2015-11-02 | 604 | 604 | 574 | 578 | 128,100 | 578 |
| 2015-10-30 | 626 | 626 | 605 | 606 | 82,100 | 606 |
| 2015-10-29 | 620 | 626 | 606 | 626 | 133,100 | 626 |
| 2015-10-28 | 622 | 626 | 610 | 610 | 98,700 | 610 |
| 2015-10-27 | 639 | 641 | 621 | 622 | 132,000 | 622 |
| 2015-10-26 | 634 | 634 | 624 | 627 | 66,800 | 627 |
| 2015-10-23 | 632 | 636 | 626 | 628 | 61,400 | 628 |
| 2015-10-22 | 626 | 634 | 624 | 626 | 37,100 | 626 |
| 2015-10-21 | 620 | 632 | 615 | 626 | 98,100 | 626 |
| 2015-10-20 | 628 | 630 | 620 | 628 | 20,300 | 628 |
| 2015-10-19 | 640 | 641 | 625 | 628 | 92,700 | 628 |
| 2015-10-16 | 653 | 662 | 637 | 643 | 46,600 | 643 |
| 2015-10-15 | 634 | 658 | 630 | 653 | 60,100 | 653 |
| 2015-10-14 | 677 | 679 | 641 | 644 | 77,400 | 644 |
| 2015-10-13 | 666 | 683 | 666 | 680 | 75,100 | 680 |
| 2015-10-09 | 617 | 662 | 617 | 661 | 117,700 | 661 |
| 2015-10-08 | 613 | 635 | 613 | 617 | 67,800 | 617 |
| 2015-10-07 | 624 | 630 | 617 | 623 | 50,500 | 623 |
| 2015-10-06 | 636 | 644 | 621 | 624 | 74,400 | 624 |
| 2015-10-05 | 638 | 640 | 631 | 634 | 27,000 | 634 |
| 2015-10-02 | 634 | 635 | 621 | 634 | 26,500 | 634 |
| 2015-10-01 | 632 | 633 | 619 | 624 | 70,500 | 624 |
| 2015-09-30 | 620 | 634 | 612 | 626 | 144,300 | 626 |
| 2015-09-29 | 616 | 621 | 596 | 601 | 87,500 | 601 |
| 2015-09-28 | 595 | 641 | 595 | 633 | 99,000 | 633 |
| 2015-09-25 | 600 | 611 | 583 | 594 | 106,800 | 594 |
| 2015-09-24 | 637 | 640 | 601 | 601 | 106,400 | 601 |
| 2015-09-18 | 649 | 660 | 631 | 655 | 191,500 | 655 |
| 2015-09-17 | 613 | 637 | 613 | 635 | 85,000 | 635 |
| 2015-09-16 | 616 | 634 | 610 | 610 | 53,300 | 610 |
| 2015-09-15 | 640 | 644 | 612 | 612 | 81,900 | 612 |
| 2015-09-14 | 660 | 666 | 629 | 630 | 46,500 | 630 |
| 2015-09-11 | 651 | 668 | 636 | 660 | 128,300 | 660 |
| 2015-09-10 | 665 | 682 | 655 | 671 | 52,300 | 671 |
| 2015-09-09 | 631 | 673 | 631 | 673 | 86,100 | 673 |
| 2015-09-08 | 637 | 641 | 620 | 621 | 35,900 | 621 |
| 2015-09-07 | 618 | 645 | 612 | 637 | 80,300 | 637 |
| 2015-09-04 | 664 | 664 | 620 | 628 | 115,200 | 628 |
| 2015-09-03 | 680 | 687 | 663 | 667 | 45,700 | 667 |
| 2015-09-02 | 663 | 685 | 650 | 666 | 104,000 | 666 |
| 2015-09-01 | 706 | 706 | 674 | 675 | 62,100 | 675 |
| 2015-08-31 | 707 | 712 | 694 | 707 | 48,500 | 707 |
| 2015-08-28 | 690 | 709 | 684 | 708 | 73,100 | 708 |
| 2015-08-27 | 688 | 698 | 676 | 678 | 84,500 | 678 |
| 2015-08-26 | 644 | 691 | 644 | 689 | 131,100 | 689 |
| 2015-08-25 | 568 | 651 | 551 | 640 | 342,200 | 640 |
| 2015-08-24 | 669 | 678 | 601 | 618 | 309,100 | 618 |
| 2015-08-21 | 731 | 750 | 702 | 704 | 214,200 | 704 |
| 2015-08-20 | 756 | 766 | 753 | 756 | 58,100 | 756 |
| 2015-08-19 | 759 | 770 | 755 | 756 | 66,600 | 756 |
| 2015-08-18 | 755 | 774 | 754 | 763 | 96,500 | 763 |
| 2015-08-17 | 771 | 780 | 760 | 769 | 77,900 | 769 |
| 2015-08-14 | 771 | 771 | 759 | 763 | 104,600 | 763 |
| 2015-08-13 | 774 | 792 | 772 | 775 | 190,400 | 775 |
| 2015-08-12 | 788 | 790 | 765 | 775 | 114,800 | 775 |
| 2015-08-11 | 799 | 802 | 781 | 788 | 89,400 | 788 |
| 2015-08-10 | 802 | 816 | 777 | 790 | 299,700 | 790 |
| 2015-08-07 | 845 | 880 | 802 | 877 | 172,300 | 877 |
| 2015-08-06 | 852 | 859 | 840 | 848 | 66,900 | 848 |
| 2015-08-05 | 800 | 865 | 799 | 851 | 152,400 | 851 |
| 2015-08-04 | 816 | 818 | 801 | 806 | 65,800 | 806 |
| 2015-08-03 | 807 | 817 | 798 | 806 | 56,800 | 806 |
| 2015-07-31 | 792 | 809 | 792 | 804 | 74,200 | 804 |
| 2015-07-30 | 805 | 814 | 794 | 796 | 88,400 | 796 |
| 2015-07-29 | 821 | 832 | 808 | 811 | 50,700 | 811 |
| 2015-07-28 | 805 | 829 | 802 | 820 | 86,600 | 820 |
| 2015-07-27 | 840 | 841 | 809 | 818 | 121,600 | 818 |
| 2015-07-24 | 855 | 863 | 847 | 849 | 85,300 | 849 |
| 2015-07-23 | 846 | 860 | 845 | 850 | 56,300 | 850 |
| 2015-07-22 | 854 | 859 | 846 | 846 | 72,000 | 846 |
| 2015-07-21 | 856 | 865 | 855 | 858 | 101,300 | 858 |
| 2015-07-17 | 855 | 864 | 851 | 862 | 44,800 | 862 |
| 2015-07-16 | 845 | 860 | 841 | 858 | 91,000 | 858 |
| 2015-07-15 | 872 | 872 | 849 | 851 | 136,100 | 851 |
| 2015-07-14 | 884 | 885 | 865 | 874 | 160,400 | 874 |
| 2015-07-13 | 876 | 876 | 845 | 854 | 94,200 | 854 |
| 2015-07-10 | 855 | 855 | 825 | 831 | 117,600 | 831 |
| 2015-07-09 | 827 | 842 | 760 | 840 | 317,400 | 840 |
| 2015-07-08 | 904 | 904 | 879 | 887 | 290,100 | 887 |
| 2015-07-07 | 898 | 912 | 898 | 908 | 110,000 | 908 |
| 2015-07-06 | 912 | 915 | 890 | 896 | 176,600 | 896 |
| 2015-07-03 | 932 | 934 | 914 | 925 | 149,700 | 925 |
| 2015-07-02 | 945 | 947 | 931 | 934 | 112,100 | 934 |
| 2015-07-01 | 945 | 947 | 932 | 939 | 96,500 | 939 |
| 2015-06-30 | 939 | 951 | 932 | 940 | 117,600 | 940 |
| 2015-06-29 | 970 | 970 | 936 | 939 | 248,900 | 939 |
| 2015-06-26 | 976 | 994 | 976 | 984 | 86,000 | 984 |
| 2015-06-25 | 996 | 996 | 978 | 982 | 179,600 | 982 |
| 2015-06-24 | 999 | 999 | 990 | 994 | 121,900 | 994 |
| 2015-06-23 | 1,000 | 1,001 | 990 | 999 | 92,500 | 999 |
| 2015-06-22 | 1,019 | 1,038 | 998 | 1,000 | 92,800 | 1,000 |
| 2015-06-19 | 980 | 1,023 | 980 | 1,009 | 150,200 | 1,009 |
| 2015-06-18 | 1,015 | 1,026 | 988 | 990 | 111,100 | 990 |
| 2015-06-17 | 1,051 | 1,051 | 1,008 | 1,010 | 165,700 | 1,010 |
| 2015-06-16 | 1,070 | 1,070 | 1,046 | 1,051 | 141,100 | 1,051 |
| 2015-06-15 | 1,050 | 1,073 | 1,038 | 1,068 | 153,900 | 1,068 |
| 2015-06-12 | 1,049 | 1,060 | 1,038 | 1,054 | 280,000 | 1,054 |
| 2015-06-11 | 1,005 | 1,037 | 1,005 | 1,036 | 216,100 | 1,036 |
| 2015-06-10 | 1,002 | 1,018 | 982 | 995 | 121,800 | 995 |
| 2015-06-09 | 995 | 1,018 | 995 | 1,002 | 162,300 | 1,002 |
| 2015-06-08 | 977 | 1,011 | 977 | 1,000 | 182,600 | 1,000 |
| 2015-06-05 | 972 | 986 | 971 | 974 | 74,600 | 974 |
| 2015-06-04 | 982 | 982 | 972 | 975 | 76,900 | 975 |
| 2015-06-03 | 979 | 983 | 972 | 979 | 64,500 | 979 |
| 2015-06-02 | 973 | 988 | 972 | 984 | 105,300 | 984 |
| 2015-06-01 | 984 | 989 | 971 | 974 | 181,600 | 974 |
| 2015-05-29 | 980 | 989 | 975 | 985 | 113,300 | 985 |
| 2015-05-28 | 980 | 997 | 979 | 983 | 73,800 | 983 |
| 2015-05-27 | 983 | 990 | 976 | 980 | 85,200 | 980 |
| 2015-05-26 | 973 | 985 | 970 | 982 | 76,500 | 982 |
| 2015-05-25 | 1,000 | 1,002 | 968 | 978 | 317,700 | 978 |
| 2015-05-22 | 984 | 1,013 | 982 | 990 | 221,300 | 990 |
| 2015-05-21 | 1,000 | 1,078 | 981 | 1,003 | 1,117,800 | 1,003 |
| 2015-05-20 | 950 | 955 | 937 | 943 | 147,100 | 943 |
| 2015-05-19 | 930 | 947 | 921 | 945 | 167,300 | 945 |
| 2015-05-18 | 930 | 930 | 912 | 924 | 201,000 | 924 |
| 2015-05-15 | 944 | 949 | 916 | 919 | 277,300 | 919 |
| 2015-05-14 | 945 | 951 | 931 | 939 | 243,800 | 939 |
| 2015-05-13 | 958 | 972 | 932 | 938 | 908,800 | 938 |
| 2015-05-12 | 1,069 | 1,080 | 1,047 | 1,078 | 184,700 | 1,078 |
| 2015-05-11 | 1,072 | 1,074 | 1,056 | 1,060 | 128,400 | 1,060 |
| 2015-05-08 | 1,058 | 1,076 | 1,052 | 1,063 | 118,200 | 1,063 |
| 2015-05-07 | 1,075 | 1,083 | 1,051 | 1,053 | 111,400 | 1,053 |
| 2015-05-01 | 1,097 | 1,097 | 1,053 | 1,075 | 193,400 | 1,075 |
| 2015-04-30 | 1,105 | 1,135 | 1,098 | 1,108 | 280,500 | 1,108 |
| 2015-04-28 | 1,130 | 1,132 | 1,093 | 1,101 | 714,200 | 1,101 |
| 2015-04-27 | 1,127 | 1,159 | 1,126 | 1,135 | 173,700 | 1,135 |
| 2015-04-24 | 1,151 | 1,152 | 1,132 | 1,132 | 185,000 | 1,132 |
| 2015-04-23 | 1,172 | 1,172 | 1,152 | 1,156 | 132,600 | 1,156 |
| 2015-04-22 | 1,165 | 1,179 | 1,161 | 1,172 | 110,300 | 1,172 |
| 2015-04-21 | 1,189 | 1,189 | 1,156 | 1,169 | 202,800 | 1,169 |
| 2015-04-20 | 1,201 | 1,201 | 1,184 | 1,184 | 61,900 | 1,184 |
| 2015-04-17 | 1,212 | 1,212 | 1,188 | 1,203 | 149,400 | 1,203 |
| 2015-04-16 | 1,211 | 1,220 | 1,197 | 1,220 | 118,300 | 1,220 |
| 2015-04-15 | 1,185 | 1,217 | 1,177 | 1,217 | 243,600 | 1,217 |
| 2015-04-14 | 1,184 | 1,227 | 1,181 | 1,222 | 325,300 | 1,222 |
| 2015-04-13 | 1,170 | 1,182 | 1,169 | 1,170 | 124,900 | 1,170 |
| 2015-04-10 | 1,190 | 1,191 | 1,167 | 1,179 | 189,500 | 1,179 |
| 2015-04-09 | 1,215 | 1,215 | 1,181 | 1,195 | 186,400 | 1,195 |
| 2015-04-08 | 1,206 | 1,230 | 1,192 | 1,208 | 289,100 | 1,208 |
| 2015-04-07 | 1,193 | 1,202 | 1,186 | 1,197 | 58,500 | 1,197 |
| 2015-04-06 | 1,202 | 1,202 | 1,180 | 1,195 | 63,200 | 1,195 |
| 2015-04-03 | 1,226 | 1,228 | 1,190 | 1,223 | 70,400 | 1,223 |
| 2015-04-02 | 1,209 | 1,226 | 1,192 | 1,226 | 125,700 | 1,226 |
| 2015-04-01 | 1,188 | 1,195 | 1,130 | 1,192 | 137,700 | 1,192 |
| 2015-03-31 | 1,230 | 1,230 | 1,175 | 1,188 | 208,900 | 1,188 |
| 2015-03-30 | 1,235 | 1,243 | 1,208 | 1,212 | 99,800 | 1,212 |
| 2015-03-27 | 1,225 | 1,260 | 1,203 | 1,239 | 124,700 | 1,239 |
| 2015-03-26 | 2,450 | 2,451 | 2,415 | 2,449 | 50,000 | 1,224.50 |
| 2015-03-25 | 2,406 | 2,460 | 2,406 | 2,458 | 64,600 | 1,229 |
| 2015-03-24 | 2,455 | 2,460 | 2,411 | 2,426 | 58,700 | 1,213 |
| 2015-03-23 | 2,479 | 2,485 | 2,457 | 2,462 | 69,300 | 1,231 |
| 2015-03-20 | 2,470 | 2,494 | 2,457 | 2,478 | 47,500 | 1,239 |
| 2015-03-19 | 2,500 | 2,510 | 2,462 | 2,470 | 122,400 | 1,235 |
| 2015-03-18 | 2,536 | 2,537 | 2,492 | 2,518 | 104,600 | 1,259 |
| 2015-03-17 | 2,550 | 2,554 | 2,491 | 2,538 | 141,400 | 1,269 |
| 2015-03-16 | 2,568 | 2,570 | 2,512 | 2,548 | 152,500 | 1,274 |
| 2015-03-13 | 2,550 | 2,575 | 2,470 | 2,565 | 697,500 | 1,282.50 |
| 2015-03-12 | 2,543 | 2,587 | 2,511 | 2,512 | 137,800 | 1,256 |
| 2015-03-11 | 2,541 | 2,568 | 2,511 | 2,515 | 124,300 | 1,257.50 |
| 2015-03-10 | 2,590 | 2,624 | 2,550 | 2,568 | 142,300 | 1,284 |
| 2015-03-09 | 2,487 | 2,634 | 2,486 | 2,590 | 142,900 | 1,295 |
| 2015-03-06 | 2,560 | 2,600 | 2,466 | 2,521 | 187,300 | 1,260.50 |
| 2015-03-05 | 2,415 | 2,568 | 2,384 | 2,539 | 341,200 | 1,269.50 |
| 2015-03-04 | 2,368 | 2,372 | 2,352 | 2,352 | 133,600 | 1,176 |
| 2015-03-03 | 2,421 | 2,426 | 2,367 | 2,380 | 294,000 | 1,190 |
| 2015-03-02 | 2,460 | 2,486 | 2,411 | 2,425 | 245,500 | 1,212.50 |
| 2015-02-27 | 2,510 | 2,540 | 2,447 | 2,491 | 145,100 | 1,245.50 |
| 2015-02-26 | 2,696 | 2,700 | 2,511 | 2,523 | 261,300 | 1,261.50 |
| 2015-02-25 | 2,550 | 2,653 | 2,520 | 2,646 | 262,800 | 1,323 |
| 2015-02-24 | 2,315 | 2,499 | 2,315 | 2,472 | 269,700 | 1,236 |
| 2015-02-23 | 2,200 | 2,369 | 2,177 | 2,315 | 306,400 | 1,157.50 |
| 2015-02-20 | 2,110 | 2,149 | 2,100 | 2,101 | 45,500 | 1,050.50 |
| 2015-02-19 | 2,168 | 2,168 | 2,085 | 2,100 | 56,500 | 1,050 |
| 2015-02-18 | 2,251 | 2,260 | 2,150 | 2,169 | 58,300 | 1,084.50 |
| 2015-02-17 | 2,141 | 2,246 | 2,141 | 2,240 | 31,300 | 1,120 |
| 2015-02-16 | 2,178 | 2,180 | 2,066 | 2,170 | 74,400 | 1,085 |
| 2015-02-13 | 2,251 | 2,268 | 2,175 | 2,180 | 60,900 | 1,090 |
| 2015-02-12 | 2,170 | 2,293 | 2,170 | 2,282 | 87,000 | 1,141 |
| 2015-02-10 | 2,315 | 2,380 | 2,144 | 2,193 | 207,800 | 1,096.50 |
| 2015-02-09 | 2,394 | 2,425 | 2,370 | 2,415 | 93,000 | 1,207.50 |
| 2015-02-06 | 2,310 | 2,330 | 2,281 | 2,319 | 30,100 | 1,159.50 |
| 2015-02-05 | 2,315 | 2,335 | 2,284 | 2,301 | 14,700 | 1,150.50 |
| 2015-02-04 | 2,288 | 2,343 | 2,285 | 2,331 | 21,300 | 1,165.50 |
| 2015-02-03 | 2,329 | 2,329 | 2,265 | 2,285 | 21,100 | 1,142.50 |
| 2015-02-02 | 2,303 | 2,330 | 2,275 | 2,291 | 29,100 | 1,145.50 |
| 2015-01-30 | 2,375 | 2,379 | 2,304 | 2,330 | 31,200 | 1,165 |
| 2015-01-29 | 2,394 | 2,412 | 2,327 | 2,335 | 33,000 | 1,167.50 |
| 2015-01-28 | 2,380 | 2,460 | 2,357 | 2,441 | 19,800 | 1,220.50 |
| 2015-01-27 | 2,418 | 2,442 | 2,400 | 2,402 | 32,600 | 1,201 |
| 2015-01-26 | 2,460 | 2,463 | 2,401 | 2,418 | 24,300 | 1,209 |
| 2015-01-23 | 2,539 | 2,562 | 2,501 | 2,501 | 32,300 | 1,250.50 |
| 2015-01-22 | 2,550 | 2,593 | 2,533 | 2,536 | 25,500 | 1,268 |
| 2015-01-21 | 2,438 | 2,670 | 2,419 | 2,532 | 32,600 | 1,266 |
| 2015-01-20 | 2,370 | 2,427 | 2,361 | 2,427 | 12,200 | 1,213.50 |
| 2015-01-19 | 2,375 | 2,430 | 2,360 | 2,388 | 19,000 | 1,194 |
| 2015-01-16 | 2,195 | 2,438 | 2,191 | 2,424 | 58,100 | 1,212 |
| 2015-01-15 | 2,200 | 2,286 | 2,197 | 2,272 | 58,700 | 1,136 |
| 2015-01-14 | 2,292 | 2,330 | 2,198 | 2,200 | 100,400 | 1,100 |
| 2015-01-13 | 2,449 | 2,480 | 2,361 | 2,361 | 56,200 | 1,180.50 |
| 2015-01-09 | 2,615 | 2,620 | 2,500 | 2,500 | 27,400 | 1,250 |
| 2015-01-08 | 2,650 | 2,650 | 2,570 | 2,600 | 20,600 | 1,300 |
| 2015-01-07 | 2,500 | 2,608 | 2,500 | 2,568 | 19,300 | 1,284 |
| 2015-01-06 | 2,515 | 2,559 | 2,495 | 2,499 | 46,700 | 1,249.50 |
| 2015-01-05 | 2,645 | 2,645 | 2,590 | 2,613 | 26,400 | 1,306.50 |
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
