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
2017-12-29	1,045	1,065	1,039	1,046	97,900	1,046
2017-12-28	1,070	1,082	1,055	1,058	169,600	1,058
2017-12-27	1,025	1,068	1,023	1,061	188,900	1,061
2017-12-26	1,030	1,043	1,027	1,029	76,400	1,029
2017-12-25	1,040	1,050	1,025	1,033	69,500	1,033
2017-12-22	1,034	1,060	1,025	1,044	195,200	1,044
2017-12-21	1,021	1,032	1,013	1,029	91,000	1,029
2017-12-20	1,026	1,038	1,018	1,024	83,600	1,024
2017-12-19	1,049	1,050	1,020	1,024	128,300	1,024
2017-12-18	1,020	1,070	1,020	1,043	309,800	1,043
2017-12-15	1,030	1,030	999	1,008	214,300	1,008
2017-12-14	1,015	1,044	1,010	1,024	208,100	1,024
2017-12-13	1,035	1,050	1,007	1,015	250,800	1,015
2017-12-12	1,068	1,074	1,022	1,030	330,800	1,030
2017-12-11	1,078	1,078	1,046	1,077	485,100	1,077
2017-12-08	1,030	1,056	1,012	1,036	399,000	1,036
2017-12-07	987	1,034	980	1,034	287,400	1,034
2017-12-06	994	1,004	975	986	179,300	986
2017-12-05	983	1,013	967	1,003	275,100	1,003
2017-12-04	983	1,001	970	982	120,100	982
2017-12-01	1,000	1,003	973	983	372,000	983
2017-11-30	1,023	1,057	1,004	1,023	569,700	1,023
2017-11-29	975	980	967	980	131,300	980
2017-11-28	965	986	960	970	183,400	970
2017-11-27	972	976	948	950	100,200	950
2017-11-24	960	963	945	962	122,000	962
2017-11-22	960	966	951	963	124,400	963
2017-11-21	959	974	945	952	203,900	952
2017-11-20	976	985	958	959	165,900	959
2017-11-17	1,010	1,010	965	974	209,600	974
2017-11-16	968	1,006	968	990	226,800	990
2017-11-15	1,015	1,024	952	967	418,100	967
2017-11-13	920	972	893	957	330,100	957
2017-11-10	919	947	901	933	473,900	933
2017-11-09	975	984	940	964	241,000	964
2017-11-08	964	967	937	963	126,900	963
2017-11-07	945	982	945	961	300,800	961
2017-11-06	968	974	944	946	136,200	946
2017-11-02	971	975	958	967	216,100	967
2017-11-01	940	964	938	956	318,300	956
2017-10-31	946	960	940	940	128,200	940
2017-10-30	941	954	930	945	208,900	945
2017-10-27	932	950	925	941	309,800	941
2017-10-26	902	933	893	932	283,700	932
2017-10-25	898	918	871	907	309,400	907
2017-10-24	870	905	856	897	281,800	897
2017-10-23	866	874	858	863	85,900	863
2017-10-20	863	868	849	856	115,500	856
2017-10-19	868	907	864	872	269,300	872
2017-10-18	883	888	855	861	206,500	861
2017-10-17	871	893	867	889	248,900	889
2017-10-16	858	866	852	863	57,300	863
2017-10-13	868	868	852	858	68,700	858
2017-10-12	881	881	857	865	107,600	865
2017-10-11	870	880	851	876	228,100	876
2017-10-10	848	864	833	862	123,800	862
2017-10-06	846	854	832	845	165,900	845
2017-10-05	881	883	832	837	264,400	837
2017-10-04	885	894	873	879	176,300	879
2017-10-03	890	896	876	885	215,800	885
2017-10-02	859	897	858	880	379,600	880
2017-09-29	877	877	846	848	171,400	848
2017-09-28	867	885	855	871	236,600	871
2017-09-27	823	874	823	870	461,000	870
2017-09-26	833	833	818	821	80,200	821
2017-09-25	831	837	823	830	70,100	830
2017-09-22	831	838	817	826	172,200	826
2017-09-21	820	846	813	835	214,500	835
2017-09-20	820	831	802	819	171,100	819
2017-09-19	844	850	816	826	158,300	826
2017-09-15	799	832	799	829	170,500	829
2017-09-14	788	825	785	797	205,100	797
2017-09-13	787	797	782	788	73,700	788
2017-09-12	796	799	780	784	113,900	784
2017-09-11	780	788	774	784	95,000	784
2017-09-08	770	778	763	768	105,100	768
2017-09-07	791	795	775	781	110,800	781
2017-09-06	767	798	763	776	166,900	776
2017-09-05	800	811	767	779	177,700	779
2017-09-04	816	822	792	807	97,200	807
2017-09-01	800	822	791	816	241,400	816
2017-08-31	789	794	776	791	131,700	791
2017-08-30	805	812	775	776	215,600	776
2017-08-29	789	799	765	799	227,200	799
2017-08-28	823	823	787	790	163,000	790
2017-08-25	815	833	803	823	185,500	823
2017-08-24	810	817	793	810	226,400	810
2017-08-23	844	845	809	817	164,000	817
2017-08-22	810	834	805	833	135,400	833
2017-08-21	830	830	802	810	189,000	810
2017-08-18	825	845	807	833	154,000	833
2017-08-17	837	849	815	840	263,900	840
2017-08-16	818	850	792	839	382,400	839
2017-08-15	780	824	773	818	647,600	818
2017-08-14	738	796	683	750	998,100	750
2017-08-10	826	839	815	821	213,400	821
2017-08-09	846	852	825	834	210,400	834
2017-08-08	879	884	837	845	237,600	845
2017-08-07	898	904	875	878	110,100	878
2017-08-04	863	892	852	889	159,700	889
2017-08-03	870	881	857	870	133,300	870
2017-08-02	893	893	860	868	216,500	868
2017-08-01	888	904	856	878	368,900	878
2017-07-31	897	916	865	878	388,100	878
2017-07-28	960	987	924	945	579,700	945
2017-07-27	968	983	943	946	1,037,000	946
2017-07-26	895	955	892	928	1,210,800	928
2017-07-25	877	888	862	887	182,800	887
2017-07-24	852	884	852	877	182,200	877
2017-07-21	853	870	851	865	53,200	865
2017-07-20	833	863	826	856	127,000	856
2017-07-19	883	883	840	841	216,900	841
2017-07-18	873	890	865	889	216,900	889
2017-07-14	849	870	844	868	251,800	868
2017-07-13	857	857	840	842	108,900	842
2017-07-12	859	862	839	857	192,300	857
2017-07-11	833	857	830	849	209,800	849
2017-07-10	831	837	822	828	134,200	828
2017-07-07	853	853	817	817	229,700	817
2017-07-06	800	852	797	850	638,400	850
2017-07-05	771	799	771	795	227,700	795
2017-07-04	786	795	770	771	122,500	771
2017-07-03	785	791	770	784	158,300	784
2017-06-30	777	794	775	779	254,400	779
2017-06-29	762	796	761	787	358,400	787
2017-06-28	740	758	740	752	280,900	752
2017-06-27	704	737	703	735	258,800	735
2017-06-26	693	712	692	703	210,900	703
2017-06-23	700	702	690	693	119,500	693
2017-06-22	696	704	687	695	131,800	695
2017-06-21	690	709	688	701	225,800	701
2017-06-20	680	700	680	692	280,000	692
2017-06-19	643	693	638	678	378,200	678
2017-06-16	632	643	631	640	117,700	640
2017-06-15	636	642	621	626	158,500	626
2017-06-14	666	668	637	638	235,500	638
2017-06-13	653	670	650	665	171,500	665
2017-06-12	659	672	651	662	99,700	662
2017-06-09	644	673	642	666	275,900	666
2017-06-08	659	665	642	654	239,900	654
2017-06-07	629	657	624	656	170,700	656
2017-06-06	644	646	625	628	145,600	628
2017-06-05	648	653	630	647	155,100	647
2017-06-02	632	649	632	646	188,300	646
2017-06-01	620	629	617	629	109,100	629
2017-05-31	621	623	610	620	201,000	620
2017-05-30	611	624	607	622	119,700	622
2017-05-29	619	627	610	613	72,300	613
2017-05-26	627	627	612	619	155,300	619
2017-05-25	654	654	624	627	174,300	627
2017-05-24	633	654	633	653	119,300	653
2017-05-23	665	667	637	637	146,200	637
2017-05-22	684	684	663	665	71,100	665
2017-05-19	670	681	666	678	75,400	678
2017-05-18	675	675	658	658	95,300	658
2017-05-17	680	700	675	688	189,800	688
2017-05-16	666	675	663	675	59,900	675
2017-05-15	678	693	663	665	182,500	665
2017-05-12	653	687	652	668	355,400	668
2017-05-11	710	710	686	693	106,400	693
2017-05-10	718	721	702	702	110,200	702
2017-05-09	720	735	716	718	215,900	718
2017-05-08	700	722	693	716	195,000	716
2017-05-02	676	715	675	692	300,500	692
2017-05-01	657	662	653	657	36,800	657
2017-04-28	670	671	656	656	59,700	656
2017-04-27	667	668	654	666	89,400	666
2017-04-26	640	671	636	666	172,400	666
2017-04-25	610	636	610	633	77,500	633
2017-04-24	623	623	608	611	46,100	611
2017-04-21	610	614	605	610	38,900	610
2017-04-20	606	617	604	605	61,200	605
2017-04-19	607	615	605	611	48,000	611
2017-04-18	608	627	604	607	63,800	607
2017-04-17	589	601	589	598	41,300	598
2017-04-14	594	603	585	589	70,500	589
2017-04-13	608	610	590	600	141,900	600
2017-04-12	616	620	603	604	81,500	604
2017-04-11	625	629	613	619	100,100	619
2017-04-10	624	630	613	626	72,000	626
2017-04-07	599	628	599	616	128,300	616
2017-04-06	604	606	589	595	100,800	595
2017-04-05	615	631	603	608	92,400	608
2017-04-04	646	646	614	615	119,100	615
2017-04-03	645	650	636	642	60,900	642
2017-03-31	661	676	640	643	157,600	643
2017-03-30	660	678	649	655	118,400	655
2017-03-29	668	677	640	660	123,500	660
2017-03-28	659	674	652	663	117,300	663
2017-03-27	671	680	653	659	112,100	659
2017-03-24	663	676	650	675	119,100	675
2017-03-23	664	668	647	663	110,800	663
2017-03-22	674	676	655	660	143,900	660
2017-03-21	671	687	667	681	95,000	681
2017-03-17	689	693	666	676	140,400	676
2017-03-16	678	706	677	698	87,200	698
2017-03-15	712	712	686	688	134,400	688
2017-03-14	722	722	709	711	88,400	711
2017-03-13	725	736	716	725	124,800	725
2017-03-10	743	750	732	737	115,300	737
2017-03-09	748	758	724	743	125,100	743
2017-03-08	755	762	745	746	78,100	746
2017-03-07	776	776	754	755	75,700	755
2017-03-06	789	789	772	774	51,800	774
2017-03-03	784	808	782	789	156,600	789
2017-03-02	782	789	770	778	90,400	778
2017-03-01	756	774	742	767	82,000	767
2017-02-28	743	763	743	752	78,600	752
2017-02-27	765	766	738	743	124,400	743
2017-02-24	784	784	769	772	60,400	772
2017-02-23	792	792	766	784	87,000	784
2017-02-22	765	794	756	794	163,000	794
2017-02-21	779	779	756	757	105,500	757
2017-02-20	778	790	765	772	101,100	772
2017-02-17	758	796	741	784	237,000	784
2017-02-16	781	790	755	761	172,100	761
2017-02-15	801	803	780	784	179,500	784
2017-02-14	805	820	776	800	569,400	800
2017-02-13	725	858	721	806	1,776,300	806
2017-02-10	663	721	637	710	334,300	710
2017-02-09	677	693	667	682	52,600	682
2017-02-08	668	678	666	676	27,300	676
2017-02-07	664	678	664	667	58,900	667
2017-02-06	682	682	665	669	40,800	669
2017-02-03	686	690	667	672	52,200	672
2017-02-02	698	698	676	679	42,700	679
2017-02-01	697	697	663	688	120,400	688
2017-01-31	705	707	692	695	48,400	695
2017-01-30	721	721	707	712	42,900	712
2017-01-27	733	733	708	720	106,900	720
2017-01-26	725	740	705	730	175,200	730
2017-01-25	680	721	678	717	198,900	717
2017-01-24	681	688	671	673	56,800	673
2017-01-23	693	695	680	681	41,600	681
2017-01-20	695	699	685	697	31,500	697
2017-01-19	681	700	680	693	69,700	693
2017-01-18	650	684	650	678	74,000	678
2017-01-17	677	678	656	658	66,500	658
2017-01-16	704	704	677	678	57,300	678
2017-01-13	701	709	700	706	54,700	706
2017-01-12	685	712	679	705	120,800	705
2017-01-11	710	710	682	685	106,300	685
2017-01-10	711	715	701	710	46,300	710
2017-01-06	702	713	694	707	59,200	707
2017-01-05	717	718	704	713	56,800	713
2017-01-04	706	719	704	708	71,800	708

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 [2017年度]

6638 (株)ミマキエンジニアリングの時系列データ [2017年度]