6638 (株)ミマキエンジニアリング の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0451,0651,0391,04697,9001,046
2017-12-281,0701,0821,0551,058169,6001,058
2017-12-271,0251,0681,0231,061188,9001,061
2017-12-261,0301,0431,0271,02976,4001,029
2017-12-251,0401,0501,0251,03369,5001,033
2017-12-221,0341,0601,0251,044195,2001,044
2017-12-211,0211,0321,0131,02991,0001,029
2017-12-201,0261,0381,0181,02483,6001,024
2017-12-191,0491,0501,0201,024128,3001,024
2017-12-181,0201,0701,0201,043309,8001,043
2017-12-151,0301,0309991,008214,3001,008
2017-12-141,0151,0441,0101,024208,1001,024
2017-12-131,0351,0501,0071,015250,8001,015
2017-12-121,0681,0741,0221,030330,8001,030
2017-12-111,0781,0781,0461,077485,1001,077
2017-12-081,0301,0561,0121,036399,0001,036
2017-12-079871,0349801,034287,4001,034
2017-12-069941,004975986179,300986
2017-12-059831,0139671,003275,1001,003
2017-12-049831,001970982120,100982
2017-12-011,0001,003973983372,000983
2017-11-301,0231,0571,0041,023569,7001,023
2017-11-29975980967980131,300980
2017-11-28965986960970183,400970
2017-11-27972976948950100,200950
2017-11-24960963945962122,000962
2017-11-22960966951963124,400963
2017-11-21959974945952203,900952
2017-11-20976985958959165,900959
2017-11-171,0101,010965974209,600974
2017-11-169681,006968990226,800990
2017-11-151,0151,024952967418,100967
2017-11-13920972893957330,100957
2017-11-10919947901933473,900933
2017-11-09975984940964241,000964
2017-11-08964967937963126,900963
2017-11-07945982945961300,800961
2017-11-06968974944946136,200946
2017-11-02971975958967216,100967
2017-11-01940964938956318,300956
2017-10-31946960940940128,200940
2017-10-30941954930945208,900945
2017-10-27932950925941309,800941
2017-10-26902933893932283,700932
2017-10-25898918871907309,400907
2017-10-24870905856897281,800897
2017-10-2386687485886385,900863
2017-10-20863868849856115,500856
2017-10-19868907864872269,300872
2017-10-18883888855861206,500861
2017-10-17871893867889248,900889
2017-10-1685886685286357,300863
2017-10-1386886885285868,700858
2017-10-12881881857865107,600865
2017-10-11870880851876228,100876
2017-10-10848864833862123,800862
2017-10-06846854832845165,900845
2017-10-05881883832837264,400837
2017-10-04885894873879176,300879
2017-10-03890896876885215,800885
2017-10-02859897858880379,600880
2017-09-29877877846848171,400848
2017-09-28867885855871236,600871
2017-09-27823874823870461,000870
2017-09-2683383381882180,200821
2017-09-2583183782383070,100830
2017-09-22831838817826172,200826
2017-09-21820846813835214,500835
2017-09-20820831802819171,100819
2017-09-19844850816826158,300826
2017-09-15799832799829170,500829
2017-09-14788825785797205,100797
2017-09-1378779778278873,700788
2017-09-12796799780784113,900784
2017-09-1178078877478495,000784
2017-09-08770778763768105,100768
2017-09-07791795775781110,800781
2017-09-06767798763776166,900776
2017-09-05800811767779177,700779
2017-09-0481682279280797,200807
2017-09-01800822791816241,400816
2017-08-31789794776791131,700791
2017-08-30805812775776215,600776
2017-08-29789799765799227,200799
2017-08-28823823787790163,000790
2017-08-25815833803823185,500823
2017-08-24810817793810226,400810
2017-08-23844845809817164,000817
2017-08-22810834805833135,400833
2017-08-21830830802810189,000810
2017-08-18825845807833154,000833
2017-08-17837849815840263,900840
2017-08-16818850792839382,400839
2017-08-15780824773818647,600818
2017-08-14738796683750998,100750
2017-08-10826839815821213,400821
2017-08-09846852825834210,400834
2017-08-08879884837845237,600845
2017-08-07898904875878110,100878
2017-08-04863892852889159,700889
2017-08-03870881857870133,300870
2017-08-02893893860868216,500868
2017-08-01888904856878368,900878
2017-07-31897916865878388,100878
2017-07-28960987924945579,700945
2017-07-279689839439461,037,000946
2017-07-268959558929281,210,800928
2017-07-25877888862887182,800887
2017-07-24852884852877182,200877
2017-07-2185387085186553,200865
2017-07-20833863826856127,000856
2017-07-19883883840841216,900841
2017-07-18873890865889216,900889
2017-07-14849870844868251,800868
2017-07-13857857840842108,900842
2017-07-12859862839857192,300857
2017-07-11833857830849209,800849
2017-07-10831837822828134,200828
2017-07-07853853817817229,700817
2017-07-06800852797850638,400850
2017-07-05771799771795227,700795
2017-07-04786795770771122,500771
2017-07-03785791770784158,300784
2017-06-30777794775779254,400779
2017-06-29762796761787358,400787
2017-06-28740758740752280,900752
2017-06-27704737703735258,800735
2017-06-26693712692703210,900703
2017-06-23700702690693119,500693
2017-06-22696704687695131,800695
2017-06-21690709688701225,800701
2017-06-20680700680692280,000692
2017-06-19643693638678378,200678
2017-06-16632643631640117,700640
2017-06-15636642621626158,500626
2017-06-14666668637638235,500638
2017-06-13653670650665171,500665
2017-06-1265967265166299,700662
2017-06-09644673642666275,900666
2017-06-08659665642654239,900654
2017-06-07629657624656170,700656
2017-06-06644646625628145,600628
2017-06-05648653630647155,100647
2017-06-02632649632646188,300646
2017-06-01620629617629109,100629
2017-05-31621623610620201,000620
2017-05-30611624607622119,700622
2017-05-2961962761061372,300613
2017-05-26627627612619155,300619
2017-05-25654654624627174,300627
2017-05-24633654633653119,300653
2017-05-23665667637637146,200637
2017-05-2268468466366571,100665
2017-05-1967068166667875,400678
2017-05-1867567565865895,300658
2017-05-17680700675688189,800688
2017-05-1666667566367559,900675
2017-05-15678693663665182,500665
2017-05-12653687652668355,400668
2017-05-11710710686693106,400693
2017-05-10718721702702110,200702
2017-05-09720735716718215,900718
2017-05-08700722693716195,000716
2017-05-02676715675692300,500692
2017-05-0165766265365736,800657
2017-04-2867067165665659,700656
2017-04-2766766865466689,400666
2017-04-26640671636666172,400666
2017-04-2561063661063377,500633
2017-04-2462362360861146,100611
2017-04-2161061460561038,900610
2017-04-2060661760460561,200605
2017-04-1960761560561148,000611
2017-04-1860862760460763,800607
2017-04-1758960158959841,300598
2017-04-1459460358558970,500589
2017-04-13608610590600141,900600
2017-04-1261662060360481,500604
2017-04-11625629613619100,100619
2017-04-1062463061362672,000626
2017-04-07599628599616128,300616
2017-04-06604606589595100,800595
2017-04-0561563160360892,400608
2017-04-04646646614615119,100615
2017-04-0364565063664260,900642
2017-03-31661676640643157,600643
2017-03-30660678649655118,400655
2017-03-29668677640660123,500660
2017-03-28659674652663117,300663
2017-03-27671680653659112,100659
2017-03-24663676650675119,100675
2017-03-23664668647663110,800663
2017-03-22674676655660143,900660
2017-03-2167168766768195,000681
2017-03-17689693666676140,400676
2017-03-1667870667769887,200698
2017-03-15712712686688134,400688
2017-03-1472272270971188,400711
2017-03-13725736716725124,800725
2017-03-10743750732737115,300737
2017-03-09748758724743125,100743
2017-03-0875576274574678,100746
2017-03-0777677675475575,700755
2017-03-0678978977277451,800774
2017-03-03784808782789156,600789
2017-03-0278278977077890,400778
2017-03-0175677474276782,000767
2017-02-2874376374375278,600752
2017-02-27765766738743124,400743
2017-02-2478478476977260,400772
2017-02-2379279276678487,000784
2017-02-22765794756794163,000794
2017-02-21779779756757105,500757
2017-02-20778790765772101,100772
2017-02-17758796741784237,000784
2017-02-16781790755761172,100761
2017-02-15801803780784179,500784
2017-02-14805820776800569,400800
2017-02-137258587218061,776,300806
2017-02-10663721637710334,300710
2017-02-0967769366768252,600682
2017-02-0866867866667627,300676
2017-02-0766467866466758,900667
2017-02-0668268266566940,800669
2017-02-0368669066767252,200672
2017-02-0269869867667942,700679
2017-02-01697697663688120,400688
2017-01-3170570769269548,400695
2017-01-3072172170771242,900712
2017-01-27733733708720106,900720
2017-01-26725740705730175,200730
2017-01-25680721678717198,900717
2017-01-2468168867167356,800673
2017-01-2369369568068141,600681
2017-01-2069569968569731,500697
2017-01-1968170068069369,700693
2017-01-1865068465067874,000678
2017-01-1767767865665866,500658
2017-01-1670470467767857,300678
2017-01-1370170970070654,700706
2017-01-12685712679705120,800705
2017-01-11710710682685106,300685
2017-01-1071171570171046,300710
2017-01-0670271369470759,200707
2017-01-0571771870471356,800713
2017-01-0470671970470871,800708

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