6638 (株)ミマキエンジニアリングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	919	922	899	914	21,500	914
2021-12-29	909	924	908	920	34,200	920
2021-12-28	907	916	901	914	35,900	914
2021-12-27	900	900	877	892	24,700	892
2021-12-24	901	909	891	891	20,900	891
2021-12-23	882	891	876	891	19,200	891
2021-12-22	878	887	871	876	27,500	876
2021-12-21	880	886	866	885	43,400	885
2021-12-20	889	889	856	857	41,200	857
2021-12-17	905	907	882	893	43,300	893
2021-12-16	915	915	901	913	28,200	913
2021-12-15	881	905	880	900	21,400	900
2021-12-14	911	913	886	891	32,600	891
2021-12-13	895	930	895	904	54,900	904
2021-12-10	900	900	877	884	39,700	884
2021-12-09	915	915	892	892	31,800	892
2021-12-08	925	927	912	918	36,600	918
2021-12-07	871	907	870	904	60,100	904
2021-12-06	882	882	853	856	32,800	856
2021-12-03	853	878	847	878	41,300	878
2021-12-02	870	876	852	853	54,600	853
2021-12-01	888	899	866	885	55,500	885
2021-11-30	888	923	880	882	125,000	882
2021-11-29	879	893	864	865	53,500	865
2021-11-26	915	916	886	895	59,100	895
2021-11-25	936	939	922	925	30,100	925
2021-11-24	957	961	937	941	41,400	941
2021-11-22	968	969	952	961	26,300	961
2021-11-19	950	974	946	968	54,400	968
2021-11-18	970	971	942	948	63,000	948
2021-11-17	1,010	1,010	970	970	55,300	970
2021-11-16	1,035	1,048	1,007	1,015	48,800	1,015
2021-11-15	1,065	1,077	1,031	1,035	75,200	1,035
2021-11-12	1,080	1,100	1,042	1,051	165,000	1,051
2021-11-11	988	1,053	970	1,050	222,400	1,050
2021-11-10	984	1,007	984	996	54,700	996
2021-11-09	1,025	1,025	982	984	75,400	984
2021-11-08	1,040	1,055	1,026	1,029	83,700	1,029
2021-11-05	1,005	1,042	1,005	1,033	191,700	1,033
2021-11-04	985	1,009	977	1,007	84,700	1,007
2021-11-02	967	993	967	975	57,900	975
2021-11-01	952	960	947	957	54,800	957
2021-10-29	935	935	903	928	52,000	928
2021-10-28	911	949	909	931	139,200	931
2021-10-27	887	919	874	915	90,300	915
2021-10-26	885	890	867	887	76,300	887
2021-10-25	875	894	865	883	43,200	883
2021-10-22	886	895	872	879	62,900	879
2021-10-21	909	911	891	896	72,600	896
2021-10-20	937	950	911	911	41,700	911
2021-10-19	959	960	936	937	43,300	937
2021-10-18	957	957	941	952	37,300	952
2021-10-15	930	952	930	951	44,200	951
2021-10-14	913	923	901	923	43,500	923
2021-10-13	930	930	910	911	58,000	911
2021-10-12	935	945	917	941	57,800	941
2021-10-11	950	950	929	942	52,000	942
2021-10-08	956	962	924	935	61,400	935
2021-10-07	938	964	938	941	74,600	941
2021-10-06	950	975	926	926	84,500	926
2021-10-05	952	955	911	936	129,300	936
2021-10-04	986	997	947	968	103,900	968
2021-10-01	988	1,000	972	985	107,000	985
2021-09-30	1,008	1,022	971	989	159,200	989
2021-09-29	980	1,001	971	999	196,300	999
2021-09-28	983	1,001	966	1,001	125,600	1,001
2021-09-27	967	1,010	967	989	173,800	989
2021-09-24	942	963	940	955	119,700	955
2021-09-22	910	926	907	910	73,600	910
2021-09-21	900	918	897	905	75,600	905
2021-09-17	935	947	931	940	67,600	940
2021-09-16	948	970	925	947	135,600	947
2021-09-15	936	952	929	948	82,000	948
2021-09-14	930	952	927	951	72,500	951
2021-09-13	948	948	930	936	50,400	936
2021-09-10	917	952	917	952	142,100	952
2021-09-09	936	948	909	911	161,900	911
2021-09-08	921	933	914	933	120,800	933
2021-09-07	911	917	903	917	99,900	917
2021-09-06	951	951	916	926	110,200	926
2021-09-03	955	960	941	954	104,900	954
2021-09-02	950	975	950	960	109,700	960
2021-09-01	915	945	905	945	87,600	945
2021-08-31	907	920	896	917	58,000	917
2021-08-30	889	903	883	900	42,500	900
2021-08-27	882	885	867	874	57,100	874
2021-08-26	893	897	879	892	36,200	892
2021-08-25	916	930	885	893	76,400	893
2021-08-24	879	904	879	901	60,800	901
2021-08-23	846	882	846	878	69,900	878
2021-08-20	850	863	827	836	107,100	836
2021-08-19	870	870	840	841	88,300	841
2021-08-18	881	887	847	881	102,600	881
2021-08-17	920	920	885	890	98,600	890
2021-08-16	939	939	900	917	103,000	917
2021-08-13	911	945	909	945	110,000	945
2021-08-12	914	932	901	914	130,500	914
2021-08-11	892	929	890	899	142,600	899
2021-08-10	865	886	865	874	100,400	874
2021-08-06	876	876	856	868	57,700	868
2021-08-05	872	880	861	876	119,700	876
2021-08-04	822	872	821	848	254,600	848
2021-08-03	830	861	807	807	135,200	807
2021-08-02	819	831	813	831	103,400	831
2021-07-30	802	824	801	810	60,000	810
2021-07-29	799	814	792	812	86,200	812
2021-07-28	791	794	775	793	50,500	793
2021-07-27	788	808	786	798	72,500	798
2021-07-26	800	800	778	781	33,400	781
2021-07-21	775	792	767	782	56,200	782
2021-07-20	754	776	753	766	52,200	766
2021-07-19	764	777	760	769	52,400	769
2021-07-16	769	783	769	777	33,600	777
2021-07-15	795	795	773	773	70,400	773
2021-07-14	802	802	784	793	52,600	793
2021-07-13	796	812	790	805	99,100	805
2021-07-12	781	791	779	788	74,000	788
2021-07-09	768	772	749	766	114,600	766
2021-07-08	774	780	766	772	39,600	772
2021-07-07	768	778	763	776	49,900	776
2021-07-06	781	787	771	776	63,300	776
2021-07-05	788	805	782	794	98,900	794
2021-07-02	785	796	771	778	54,800	778
2021-07-01	791	800	779	785	83,800	785
2021-06-30	810	812	772	794	297,700	794
2021-06-29	801	853	790	817	641,200	817
2021-06-28	757	781	753	775	111,200	775
2021-06-25	743	760	740	760	75,500	760
2021-06-24	709	741	707	736	90,600	736
2021-06-23	730	730	712	714	27,100	714
2021-06-22	719	734	705	730	40,400	730
2021-06-21	701	709	690	704	60,800	704
2021-06-18	734	734	712	712	61,200	712
2021-06-17	737	739	724	734	31,000	734
2021-06-16	735	741	728	738	31,100	738
2021-06-15	730	755	719	739	96,900	739
2021-06-14	696	720	694	719	43,300	719
2021-06-11	694	706	694	698	51,700	698
2021-06-10	701	707	693	706	45,900	706
2021-06-09	700	733	695	709	75,900	709
2021-06-08	711	722	689	691	93,700	691
2021-06-07	742	743	716	716	76,600	716
2021-06-04	738	764	730	743	149,000	743
2021-06-03	750	750	720	737	134,800	737
2021-06-02	745	762	731	751	232,400	751
2021-06-01	687	754	687	750	372,700	750
2021-05-31	678	683	661	679	87,000	679
2021-05-28	678	680	669	678	46,600	678
2021-05-27	676	690	672	672	38,000	672
2021-05-26	684	699	677	678	74,000	678
2021-05-25	680	691	667	687	70,800	687
2021-05-24	665	682	664	673	62,800	673
2021-05-21	658	677	655	665	85,900	665
2021-05-20	641	660	641	654	57,300	654
2021-05-19	660	665	643	643	44,000	643
2021-05-18	637	675	637	670	55,500	670
2021-05-17	656	672	637	637	56,400	637
2021-05-14	656	680	651	653	102,100	653
2021-05-13	665	666	636	643	91,600	643
2021-05-12	677	704	673	675	123,800	675
2021-05-11	679	687	668	670	49,300	670
2021-05-10	689	709	678	679	69,700	679
2021-05-07	674	688	667	686	104,100	686
2021-05-06	652	676	651	670	84,800	670
2021-04-30	644	653	640	644	53,200	644
2021-04-28	622	645	622	637	47,500	637
2021-04-27	642	644	632	632	25,700	632
2021-04-26	642	651	638	644	42,900	644
2021-04-23	649	656	640	641	38,100	641
2021-04-22	650	663	645	655	29,300	655
2021-04-21	657	666	638	647	73,400	647
2021-04-20	680	684	665	667	50,100	667
2021-04-19	692	692	681	684	39,300	684
2021-04-16	686	698	680	693	62,600	693
2021-04-15	660	680	660	680	47,700	680
2021-04-14	685	685	657	662	86,800	662
2021-04-13	660	706	654	690	214,700	690
2021-04-12	668	687	661	662	94,800	662
2021-04-09	644	668	644	668	170,600	668
2021-04-08	641	651	625	644	89,700	644
2021-04-07	631	647	630	647	56,800	647
2021-04-06	649	649	623	630	65,000	630
2021-04-05	650	654	641	648	37,400	648
2021-04-02	642	656	636	651	66,900	651
2021-04-01	638	642	631	635	40,500	635
2021-03-31	633	635	623	628	44,000	628
2021-03-30	641	642	625	637	50,500	637
2021-03-29	644	644	610	643	101,500	643
2021-03-26	640	647	628	634	47,100	634
2021-03-25	615	640	615	634	59,700	634
2021-03-24	634	636	612	615	80,000	615
2021-03-23	643	658	635	640	57,800	640
2021-03-22	639	650	626	636	119,600	636
2021-03-19	640	644	626	642	97,500	642
2021-03-18	665	665	640	642	96,700	642
2021-03-17	650	669	648	666	214,600	666
2021-03-16	639	665	621	658	190,200	658
2021-03-15	686	686	626	635	242,600	635
2021-03-12	640	688	628	688	315,900	688
2021-03-11	610	648	607	639	191,300	639
2021-03-10	573	611	564	608	111,600	608
2021-03-09	551	576	550	576	83,200	576
2021-03-08	555	568	543	561	49,500	561
2021-03-05	528	549	510	549	59,100	549
2021-03-04	531	532	518	525	40,800	525
2021-03-03	534	544	524	541	53,700	541
2021-03-02	560	560	525	525	85,100	525
2021-03-01	547	554	540	554	39,800	554
2021-02-26	545	554	538	541	65,800	541
2021-02-25	559	560	535	547	62,600	547
2021-02-24	567	569	553	556	49,000	556
2021-02-22	575	579	565	569	44,600	569
2021-02-19	550	575	549	575	92,700	575
2021-02-18	560	564	550	559	48,000	559
2021-02-17	552	567	546	560	40,200	560
2021-02-16	566	574	550	557	64,900	557
2021-02-15	569	577	564	568	68,500	568
2021-02-12	546	580	546	568	109,900	568
2021-02-10	563	568	540	545	92,400	545
2021-02-09	560	575	550	573	125,300	573
2021-02-08	539	553	528	545	111,500	545
2021-02-05	539	569	533	548	320,900	548
2021-02-04	506	535	498	510	117,400	510
2021-02-03	494	498	488	490	17,000	490
2021-02-02	490	493	484	488	15,200	488
2021-02-01	477	486	474	485	20,200	485
2021-01-29	498	498	471	476	36,700	476
2021-01-28	474	497	471	491	46,600	491
2021-01-27	480	484	471	479	16,700	479
2021-01-26	471	479	467	476	15,400	476
2021-01-25	487	491	470	479	28,000	479
2021-01-22	491	498	480	480	28,500	480
2021-01-21	497	510	496	499	43,300	499
2021-01-20	472	493	472	489	37,400	489
2021-01-19	473	482	468	468	23,100	468
2021-01-18	472	477	463	477	14,000	477
2021-01-15	479	482	474	475	16,800	475
2021-01-14	486	498	475	484	70,400	484
2021-01-13	485	492	481	488	31,200	488
2021-01-12	475	496	471	492	39,700	492
2021-01-08	469	487	469	481	60,800	481
2021-01-07	457	470	457	468	27,400	468
2021-01-06	455	459	453	457	9,800	457
2021-01-05	460	463	455	458	22,500	458
2021-01-04	482	482	449	455	48,000	455

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 [2021年度]

6638 (株)ミマキエンジニアリングの時系列データ [2021年度]