6638 (株)ミマキエンジニアリング の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2880782679882486,300824
2018-12-27782815774808152,900808
2018-12-26759776742754114,400754
2018-12-25727743713741154,000741
2018-12-21813817771787134,800787
2018-12-20860863810816150,700816
2018-12-19894904872880114,600880
2018-12-18898901872895132,800895
2018-12-17920942904928145,300928
2018-12-14936936887926248,800926
2018-12-1385787884087666,000876
2018-12-1283585783284788,100847
2018-12-1186086082182680,900826
2018-12-1086886884485892,800858
2018-12-07919923875878132,900878
2018-12-0689189186287495,100874
2018-12-0589791088490095,200900
2018-12-0495695692092185,400921
2018-12-03939955917952136,100952
2018-11-30924942900929183,400929
2018-11-29884922872920196,600920
2018-11-28844876841876105,800876
2018-11-2783284182583643,300836
2018-11-2682883681583158,800831
2018-11-2282983781183371,800833
2018-11-2182383781082972,400829
2018-11-20843860831835122,000835
2018-11-1984486783186795,700867
2018-11-16890890835838117,300838
2018-11-15864865836845101,200845
2018-11-14874874843845136,800845
2018-11-13910911862886124,100886
2018-11-12938950907917212,800917
2018-11-091,0211,0231,0021,01378,3001,013
2018-11-081,0021,0271,0021,01672,0001,016
2018-11-071,0261,027988992164,200992
2018-11-061,0181,0291,0131,02060,9001,020
2018-11-051,0451,0681,0121,013164,2001,013
2018-11-021,0071,0571,0061,053184,6001,053
2018-11-011,1021,1059811,003303,3001,003
2018-10-311,0971,1691,0931,159159,4001,159
2018-10-309961,0749871,067219,2001,067
2018-10-291,0001,030992996105,300996
2018-10-261,0131,034984998222,200998
2018-10-251,0151,024990998159,500998
2018-10-241,0791,0991,0631,066102,2001,066
2018-10-231,1181,1181,0671,067101,0001,067
2018-10-221,1111,1391,0971,12864,2001,128
2018-10-191,1331,1331,1091,11971,5001,119
2018-10-181,1641,1671,1541,15953,9001,159
2018-10-171,1431,1751,1431,16477,3001,164
2018-10-161,1541,1751,1371,143116,6001,143
2018-10-151,1791,2111,1611,164151,6001,164
2018-10-121,1001,1731,1001,168124,2001,168
2018-10-111,1311,1611,1061,123164,9001,123
2018-10-101,2001,2211,1871,19868,3001,198
2018-10-091,2201,2391,2011,203136,5001,203
2018-10-051,2121,2341,2031,223197,8001,223
2018-10-041,2021,2201,1871,214134,1001,214
2018-10-031,2021,2201,1891,192185,1001,192
2018-10-021,1871,2191,1841,195262,8001,195
2018-10-011,1341,1821,1321,169168,4001,169
2018-09-281,1501,1531,1191,12468,1001,124
2018-09-271,1251,1531,1251,13162,7001,131
2018-09-261,1611,1611,1211,13590,5001,135
2018-09-251,1321,1671,1281,156141,3001,156
2018-09-211,1251,1451,1151,12380,9001,123
2018-09-201,1151,1301,0911,12382,9001,123
2018-09-191,1161,1361,1021,113113,5001,113
2018-09-181,1221,1591,1101,128189,4001,128
2018-09-141,0501,1271,0491,122336,7001,122
2018-09-139901,0419901,036106,1001,036
2018-09-121,0251,03298198769,400987
2018-09-111,0191,0321,0101,02639,0001,026
2018-09-101,0111,0401,0111,02347,4001,023
2018-09-071,0101,0229951,01464,2001,014
2018-09-061,0461,0461,0161,03163,9001,031
2018-09-051,0431,0671,0361,05074,1001,050
2018-09-041,0591,0711,0361,04077,9001,040
2018-09-031,0781,0881,0491,059105,2001,059
2018-08-311,0531,0901,0531,076121,9001,076
2018-08-301,0701,0901,0571,071152,1001,071
2018-08-291,0561,0811,0561,06897,4001,068
2018-08-281,0401,0741,0381,057127,2001,057
2018-08-271,0001,0501,0001,046211,2001,046
2018-08-249691,000967994123,600994
2018-08-2397098596296848,200968
2018-08-2292896992596754,000967
2018-08-2195495592292982,000929
2018-08-2097498895695862,400958
2018-08-1796898096097963,600979
2018-08-1695296493796479,400964
2018-08-1597598995496475,000964
2018-08-14998998973979128,900979
2018-08-139501,006948980259,900980
2018-08-1094594791292290,600922
2018-08-0992494691994341,200943
2018-08-0893794593093474,400934
2018-08-0790693890393649,600936
2018-08-0690491889590737,200907
2018-08-0391891890190736,500907
2018-08-0292093991091858,200918
2018-08-0192392890292442,900924
2018-07-3192392389891647,300916
2018-07-3094694692192154,500921
2018-07-27939958937954147,200954
2018-07-2691293890193787,200937
2018-07-2591292290090356,900903
2018-07-24885919882914125,700914
2018-07-23850894850884158,900884
2018-07-2085986484785335,400853
2018-07-1986186785586425,400864
2018-07-1886587485185449,600854
2018-07-1786286884985637,500856
2018-07-1384786584385687,900856
2018-07-1285586083184162,200841
2018-07-1185485481783768,000837
2018-07-10843867831856108,500856
2018-07-0981183379382888,100828
2018-07-06791811776809114,000809
2018-07-05815835770776180,600776
2018-07-04865869815817147,200817
2018-07-0387689586587283,500872
2018-07-02901921871871111,300871
2018-06-2987789886589779,200897
2018-06-2887187885487070,900870
2018-06-2788988986487173,700871
2018-06-2687588785188587,300885
2018-06-2591091588088162,800881
2018-06-22891909879907111,200907
2018-06-21886917879905131,900905
2018-06-20856887848887125,700887
2018-06-1987888985286490,700864
2018-06-1891091087688395,100883
2018-06-1592492791091393,800913
2018-06-14892944892924167,100924
2018-06-13905907875899114,000899
2018-06-1290091289190984,000909
2018-06-1190990989690045,500900
2018-06-08899918899911103,000911
2018-06-0789591489390880,600908
2018-06-06928928890900220,100900
2018-06-05958970928936126,300936
2018-06-04947970942958212,500958
2018-06-01915938909932154,300932
2018-05-31918927904919116,500919
2018-05-30896911891906107,200906
2018-05-29915915896910140,200910
2018-05-28904924898915102,700915
2018-05-25880909880901177,900901
2018-05-24907907869873139,100873
2018-05-2392893490990967,500909
2018-05-22945954919925147,200925
2018-05-21914949913942224,700942
2018-05-1891893490991377,700913
2018-05-1790892090791583,600915
2018-05-16932941902906159,000906
2018-05-15866949866931323,300931
2018-05-14866892846881296,100881
2018-05-11889905880893153,200893
2018-05-1090491289890087,500900
2018-05-09900914898902113,200902
2018-05-08895906890901164,700901
2018-05-07882904877890179,500890
2018-05-0287388186787591,700875
2018-05-0186287185686898,900868
2018-04-27870870851862100,100862
2018-04-26870876854863125,700863
2018-04-25845871833870197,100870
2018-04-2484485383785290,800852
2018-04-23824841821837154,800837
2018-04-20828828811822101,700822
2018-04-19835847820828193,100828
2018-04-18801830800828101,400828
2018-04-17799807780801133,400801
2018-04-16849852797800203,200800
2018-04-13860885846849380,600849
2018-04-12804822788816136,200816
2018-04-11790807786802111,900802
2018-04-10763794754787179,100787
2018-04-0975176474576281,100762
2018-04-06771771751754105,100754
2018-04-0576577275576885,500768
2018-04-04774776756765137,300765
2018-04-03775776756766125,600766
2018-03-30777793767790131,900790
2018-03-2977677675376394,600763
2018-03-2876678076177192,100771
2018-03-27783787771786118,800786
2018-03-26761765730762132,300762
2018-03-23797803769771201,200771
2018-03-22840843808827185,900827
2018-03-20812848811842224,500842
2018-03-19826851814822249,800822
2018-03-16820829810826196,200826
2018-03-15850859813829333,700829
2018-03-14874881852857196,400857
2018-03-1388389087388599,700885
2018-03-1287489286987897,700878
2018-03-09868888857862106,000862
2018-03-08871883848853166,800853
2018-03-07877898864874273,700874
2018-03-06845876844862199,200862
2018-03-05881884828833165,500833
2018-03-02885888871884179,100884
2018-03-01928928893906155,200906
2018-02-28935940924928113,400928
2018-02-27941941923931104,000931
2018-02-26926933908929131,100929
2018-02-23904921896919129,900919
2018-02-22918923889894179,700894
2018-02-21918938908918201,000918
2018-02-20929929904916180,500916
2018-02-19918940904934178,500934
2018-02-16930930899903202,300903
2018-02-15901927885907303,100907
2018-02-14930937864875304,100875
2018-02-13934948909919290,900919
2018-02-09904943890925458,800925
2018-02-081,0251,0551,0071,024184,4001,024
2018-02-071,1271,1281,0101,010177,9001,010
2018-02-069561,0419501,016293,7001,016
2018-02-051,1231,1491,1101,121246,9001,121
2018-02-021,1971,2041,1741,179160,3001,179
2018-02-011,1921,2201,1811,204138,8001,204
2018-01-311,1971,2111,1741,175176,9001,175
2018-01-301,2511,2521,1901,205208,4001,205
2018-01-291,2451,2641,2331,249143,8001,249
2018-01-261,2301,2881,2291,238384,1001,238
2018-01-251,2001,2191,1861,209252,2001,209
2018-01-241,1691,2121,1651,200325,3001,200
2018-01-231,1901,1901,1591,162107,8001,162
2018-01-221,1471,1831,1461,179188,4001,179
2018-01-191,1081,1571,1081,151160,1001,151
2018-01-181,1451,1501,1181,118115,3001,118
2018-01-171,1551,1571,1341,142106,6001,142
2018-01-161,1801,1801,1451,151116,3001,151
2018-01-151,1571,1871,1571,168269,5001,168
2018-01-121,1311,1511,1311,142125,1001,142
2018-01-111,1371,1491,1261,131121,7001,131
2018-01-101,1291,1591,1051,135258,8001,135
2018-01-091,1211,1391,0961,122361,3001,122
2018-01-051,0901,1301,0851,102510,4001,102
2018-01-041,0461,0911,0461,075261,3001,075

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