6638 (株)ミマキエンジニアリングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	600	607	595	599	33,200	599
2022-12-29	582	593	578	593	36,000	593
2022-12-28	584	592	581	592	34,500	592
2022-12-27	583	588	581	588	21,000	588
2022-12-26	574	583	572	576	51,100	576
2022-12-23	582	592	572	572	173,600	572
2022-12-22	595	596	589	592	25,200	592
2022-12-21	605	607	588	589	66,300	589
2022-12-20	620	630	605	606	65,500	606
2022-12-19	625	630	620	626	39,400	626
2022-12-16	642	642	631	631	26,500	631
2022-12-15	642	647	633	647	23,400	647
2022-12-14	649	650	643	646	28,500	646
2022-12-13	660	660	649	649	49,300	649
2022-12-12	626	644	626	641	41,100	641
2022-12-09	629	630	624	628	27,300	628
2022-12-08	630	630	619	619	40,600	619
2022-12-07	619	629	615	626	45,300	626
2022-12-06	616	624	615	619	37,500	619
2022-12-05	640	640	618	618	70,400	618
2022-12-02	651	651	640	640	61,500	640
2022-12-01	665	665	653	653	50,600	653
2022-11-30	655	660	650	654	51,600	654
2022-11-29	669	669	656	663	48,800	663
2022-11-28	684	685	671	671	32,200	671
2022-11-25	691	691	678	683	31,400	683
2022-11-24	684	698	683	691	93,000	691
2022-11-22	676	680	674	674	56,400	674
2022-11-21	669	674	663	674	43,000	674
2022-11-18	665	674	665	666	46,200	666
2022-11-17	655	670	655	662	37,200	662
2022-11-16	652	658	640	654	47,200	654
2022-11-15	651	659	645	652	49,900	652
2022-11-14	646	652	633	646	137,800	646
2022-11-11	680	682	645	645	152,000	645
2022-11-10	669	702	657	670	411,700	670
2022-11-09	733	758	733	744	140,400	744
2022-11-08	723	731	723	731	86,100	731
2022-11-07	735	735	719	724	53,900	724
2022-11-04	713	741	713	731	93,300	731
2022-11-02	738	746	722	723	56,300	723
2022-11-01	736	752	730	741	80,700	741
2022-10-31	727	736	716	736	63,200	736
2022-10-28	708	734	705	713	216,500	713
2022-10-27	700	715	693	709	51,400	709
2022-10-26	700	704	691	701	49,700	701
2022-10-25	690	694	679	694	50,900	694
2022-10-24	677	688	675	688	39,400	688
2022-10-21	674	681	667	667	21,600	667
2022-10-20	670	677	667	676	36,000	676
2022-10-19	676	685	672	680	31,500	680
2022-10-18	665	676	662	676	47,000	676
2022-10-17	655	659	642	655	101,400	655
2022-10-14	675	691	670	673	117,000	673
2022-10-13	653	654	643	645	45,800	645
2022-10-12	667	670	658	660	33,600	660
2022-10-11	683	684	667	669	59,500	669
2022-10-07	700	707	693	694	56,600	694
2022-10-06	693	711	693	702	59,700	702
2022-10-05	709	712	693	693	55,200	693
2022-10-04	681	703	675	701	66,800	701
2022-10-03	656	669	651	669	41,400	669
2022-09-30	673	689	662	666	50,200	666
2022-09-29	667	680	663	674	57,500	674
2022-09-28	660	661	640	653	61,600	653
2022-09-27	658	670	658	661	30,400	661
2022-09-26	678	678	657	657	66,600	657
2022-09-22	685	690	678	690	55,500	690
2022-09-21	699	699	689	693	40,800	693
2022-09-20	703	716	693	699	72,700	699
2022-09-16	702	708	686	687	56,700	687
2022-09-15	694	716	694	710	44,600	710
2022-09-14	687	702	681	697	82,100	697
2022-09-13	706	706	694	702	49,100	702
2022-09-12	702	721	693	708	125,000	708
2022-09-09	695	705	686	691	108,500	691
2022-09-08	672	709	672	706	139,800	706
2022-09-07	653	660	647	654	35,600	654
2022-09-06	658	667	651	656	51,300	656
2022-09-05	661	664	657	661	30,700	661
2022-09-02	690	690	667	675	52,000	675
2022-09-01	694	697	685	688	41,600	688
2022-08-31	704	707	695	696	41,000	696
2022-08-30	697	710	695	710	32,500	710
2022-08-29	691	702	672	689	60,700	689
2022-08-26	705	718	702	718	69,700	718
2022-08-25	697	710	696	706	28,400	706
2022-08-24	710	711	688	697	76,800	697
2022-08-23	717	723	704	715	59,400	715
2022-08-22	714	742	704	724	155,100	724
2022-08-19	668	723	668	723	154,600	723
2022-08-18	664	665	656	661	59,900	661
2022-08-17	660	675	660	672	35,400	672
2022-08-16	677	677	659	659	63,900	659
2022-08-15	674	689	674	679	64,300	679
2022-08-12	648	670	646	670	57,500	670
2022-08-10	663	668	638	639	87,800	639
2022-08-09	673	686	671	681	78,700	681
2022-08-08	692	705	673	673	124,600	673
2022-08-05	738	754	695	695	885,200	695
2022-08-04	698	698	698	698	68,000	698
2022-08-03	610	612	596	598	46,900	598
2022-08-02	635	635	602	610	69,100	610
2022-08-01	615	620	604	620	53,000	620
2022-07-29	638	638	603	605	95,500	605
2022-07-28	603	640	600	638	278,500	638
2022-07-27	599	599	575	575	60,700	575
2022-07-26	578	598	575	598	47,800	598
2022-07-25	580	580	568	568	17,800	568
2022-07-22	586	587	580	580	17,900	580
2022-07-21	574	587	570	584	21,800	584
2022-07-20	563	574	563	574	32,600	574
2022-07-19	555	557	550	553	13,400	553
2022-07-15	549	555	540	551	18,400	551
2022-07-14	540	547	533	547	23,700	547
2022-07-13	543	547	539	547	18,600	547
2022-07-12	562	562	539	539	37,600	539
2022-07-11	548	560	547	557	43,900	557
2022-07-08	542	550	535	539	62,600	539
2022-07-07	523	539	523	532	37,300	532
2022-07-06	515	526	513	522	35,600	522
2022-07-05	522	527	516	519	34,200	519
2022-07-04	520	527	519	526	29,300	526
2022-07-01	527	535	516	518	41,400	518
2022-06-30	538	541	524	524	40,800	524
2022-06-29	523	540	517	538	70,600	538
2022-06-28	527	534	521	527	28,200	527
2022-06-27	525	530	522	527	28,400	527
2022-06-24	507	519	507	519	34,300	519
2022-06-23	503	514	502	511	28,100	511
2022-06-22	522	522	504	506	39,900	506
2022-06-21	516	525	512	519	48,000	519
2022-06-20	505	511	499	510	52,900	510
2022-06-17	506	513	500	504	102,600	504
2022-06-16	525	529	519	525	75,600	525
2022-06-15	538	544	520	520	68,900	520
2022-06-14	535	541	531	538	50,200	538
2022-06-13	555	556	541	542	77,200	542
2022-06-10	573	585	565	569	77,800	569
2022-06-09	585	590	577	583	37,100	583
2022-06-08	592	595	583	586	40,700	586
2022-06-07	588	592	581	585	33,900	585
2022-06-06	576	585	572	583	34,200	583
2022-06-03	578	585	575	583	39,800	583
2022-06-02	575	577	562	573	56,000	573
2022-06-01	574	577	562	570	56,800	570
2022-05-31	572	575	560	575	60,400	575
2022-05-30	549	573	543	573	109,900	573
2022-05-27	539	545	536	541	33,900	541
2022-05-26	530	537	530	531	31,300	531
2022-05-25	539	544	525	530	62,800	530
2022-05-24	567	567	539	539	78,900	539
2022-05-23	581	581	564	567	53,400	567
2022-05-20	573	583	563	577	54,700	577
2022-05-19	555	577	549	573	47,600	573
2022-05-18	572	572	563	565	6,300	565
2022-05-17	571	571	558	562	60,300	562
2022-05-16	574	584	571	571	39,300	571
2022-05-13	600	616	566	573	191,000	573
2022-05-12	678	694	665	666	39,900	666
2022-05-11	687	689	676	678	25,900	678
2022-05-10	699	699	676	691	29,100	691
2022-05-09	722	722	700	702	45,900	702
2022-05-06	694	722	691	722	63,900	722
2022-05-02	683	700	677	691	48,800	691
2022-04-28	666	684	655	684	53,900	684
2022-04-27	640	669	634	667	69,700	667
2022-04-26	660	665	649	649	31,100	649
2022-04-25	655	661	651	655	26,300	655
2022-04-22	677	677	668	670	13,400	670
2022-04-21	696	696	679	690	28,400	690
2022-04-20	675	693	673	688	29,700	688
2022-04-19	643	667	643	664	26,300	664
2022-04-18	638	648	631	641	22,600	641
2022-04-15	656	656	641	641	17,100	641
2022-04-14	650	660	648	660	10,900	660
2022-04-13	644	655	641	645	41,600	645
2022-04-12	654	660	642	644	56,200	644
2022-04-11	679	679	652	659	30,200	659
2022-04-08	695	695	675	679	35,600	679
2022-04-07	698	699	682	689	26,300	689
2022-04-06	736	736	705	707	36,900	707
2022-04-05	738	740	712	734	98,700	734
2022-04-04	691	730	686	725	50,700	725
2022-04-01	678	687	667	687	27,400	687
2022-03-31	703	703	685	686	33,400	686
2022-03-30	702	709	693	709	45,900	709
2022-03-29	672	698	672	698	45,100	698
2022-03-28	685	685	669	673	21,800	673
2022-03-25	695	695	681	684	33,300	684
2022-03-24	677	689	672	686	32,500	686
2022-03-23	676	687	668	687	38,900	687
2022-03-22	684	684	663	667	42,800	667
2022-03-18	669	675	660	675	35,400	675
2022-03-17	692	692	668	682	49,200	682
2022-03-16	680	680	652	662	31,400	662
2022-03-15	650	670	646	670	32,900	670
2022-03-14	648	661	636	640	21,800	640
2022-03-11	637	646	632	640	42,500	640
2022-03-10	635	657	635	653	40,200	653
2022-03-09	633	643	623	625	44,800	625
2022-03-08	632	652	626	633	56,700	633
2022-03-07	668	670	642	645	51,200	645
2022-03-04	690	690	674	680	41,700	680
2022-03-03	703	710	695	695	27,500	695
2022-03-02	715	715	693	693	46,900	693
2022-03-01	741	741	720	725	30,400	725
2022-02-28	750	750	722	733	42,300	733
2022-02-25	723	742	719	741	41,700	741
2022-02-24	711	728	704	723	45,100	723
2022-02-22	711	719	705	711	36,000	711
2022-02-21	730	732	720	726	17,600	726
2022-02-18	730	748	727	738	21,300	738
2022-02-17	747	754	736	739	30,800	739
2022-02-16	746	755	740	746	36,200	746
2022-02-15	769	771	730	731	58,700	731
2022-02-14	776	784	752	757	52,000	757
2022-02-10	803	814	791	807	36,200	807
2022-02-09	775	786	764	786	23,000	786
2022-02-08	775	791	753	763	89,100	763
2022-02-07	795	795	776	780	30,800	780
2022-02-04	795	804	775	795	32,000	795
2022-02-03	821	821	795	799	41,800	799
2022-02-02	802	816	793	816	50,700	816
2022-02-01	796	804	779	784	57,900	784
2022-01-31	741	797	736	789	97,100	789
2022-01-28	725	740	715	740	46,900	740
2022-01-27	747	748	709	710	52,400	710
2022-01-26	743	751	738	740	31,800	740
2022-01-25	764	769	735	738	50,100	738
2022-01-24	770	772	753	769	30,100	769
2022-01-21	784	784	759	771	26,900	771
2022-01-20	779	797	777	791	32,100	791
2022-01-19	810	817	779	780	52,700	780
2022-01-18	842	849	824	825	37,800	825
2022-01-17	858	862	842	843	22,200	843
2022-01-14	846	856	837	854	47,400	854
2022-01-13	877	879	860	860	23,700	860
2022-01-12	864	886	864	885	21,200	885
2022-01-11	882	882	854	861	39,300	861
2022-01-07	890	909	876	882	45,600	882
2022-01-06	906	906	875	875	37,300	875
2022-01-05	918	930	914	921	29,400	921
2022-01-04	928	935	912	928	30,500	928

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04月
日	月	火	水	木	金	土
« 03月29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 [2022年度]

6638 (株)ミマキエンジニアリングの時系列データ [2022年度]