ミマキエンジニアリング(6638)の株価時系列情報
ミマキエンジニアリング(6638)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 1,045 | 1,065 | 1,039 | 1,046 | 97,900 |
2017/12/28 | 1,070 | 1,082 | 1,055 | 1,058 | 169,600 |
2017/12/27 | 1,025 | 1,068 | 1,023 | 1,061 | 188,900 |
2017/12/26 | 1,030 | 1,043 | 1,027 | 1,029 | 76,400 |
2017/12/25 | 1,040 | 1,050 | 1,025 | 1,033 | 69,500 |
2017/12/22 | 1,034 | 1,060 | 1,025 | 1,044 | 195,200 |
2017/12/21 | 1,021 | 1,032 | 1,013 | 1,029 | 91,000 |
2017/12/20 | 1,026 | 1,038 | 1,018 | 1,024 | 83,600 |
2017/12/19 | 1,049 | 1,050 | 1,020 | 1,024 | 128,300 |
2017/12/18 | 1,020 | 1,070 | 1,020 | 1,043 | 309,800 |
2017/12/15 | 1,030 | 1,030 | 999 | 1,008 | 214,300 |
2017/12/14 | 1,015 | 1,044 | 1,010 | 1,024 | 208,100 |
2017/12/13 | 1,035 | 1,050 | 1,007 | 1,015 | 250,800 |
2017/12/12 | 1,068 | 1,074 | 1,022 | 1,030 | 330,800 |
2017/12/11 | 1,078 | 1,078 | 1,046 | 1,077 | 485,100 |
2017/12/08 | 1,030 | 1,056 | 1,012 | 1,036 | 399,000 |
2017/12/07 | 987 | 1,034 | 980 | 1,034 | 287,400 |
2017/12/06 | 994 | 1,004 | 975 | 986 | 179,300 |
2017/12/05 | 983 | 1,013 | 967 | 1,003 | 275,100 |
2017/12/04 | 983 | 1,001 | 970 | 982 | 120,100 |
2017/12/01 | 1,000 | 1,003 | 973 | 983 | 372,000 |
2017/11/30 | 1,023 | 1,057 | 1,004 | 1,023 | 569,700 |
2017/11/29 | 975 | 980 | 967 | 980 | 131,300 |
2017/11/28 | 965 | 986 | 960 | 970 | 183,400 |
2017/11/27 | 972 | 976 | 948 | 950 | 100,200 |
2017/11/24 | 960 | 963 | 945 | 962 | 122,000 |
2017/11/22 | 960 | 966 | 951 | 963 | 124,400 |
2017/11/21 | 959 | 974 | 945 | 952 | 203,900 |
2017/11/20 | 976 | 985 | 958 | 959 | 165,900 |
2017/11/17 | 1,010 | 1,010 | 965 | 974 | 209,600 |
2017/11/16 | 968 | 1,006 | 968 | 990 | 226,800 |
2017/11/15 | 1,015 | 1,024 | 952 | 967 | 418,100 |
2017/11/14 | 972 | 1,022 | 964 | 1,002 | 839,000 |
2017/11/13 | 920 | 972 | 893 | 957 | 330,100 |
2017/11/10 | 919 | 947 | 901 | 933 | 473,900 |
2017/11/09 | 975 | 984 | 940 | 964 | 241,000 |
2017/11/08 | 964 | 967 | 937 | 963 | 126,900 |
2017/11/07 | 945 | 982 | 945 | 961 | 300,800 |
2017/11/06 | 968 | 974 | 944 | 946 | 136,200 |
2017/11/02 | 971 | 975 | 958 | 967 | 216,100 |
2017/11/01 | 940 | 964 | 938 | 956 | 318,300 |
2017/10/31 | 946 | 960 | 940 | 940 | 128,200 |
2017/10/30 | 941 | 954 | 930 | 945 | 208,900 |
2017/10/27 | 932 | 950 | 925 | 941 | 309,800 |
2017/10/26 | 902 | 933 | 893 | 932 | 283,700 |
2017/10/25 | 898 | 918 | 871 | 907 | 309,400 |
2017/10/24 | 870 | 905 | 856 | 897 | 281,800 |
2017/10/23 | 866 | 874 | 858 | 863 | 85,900 |
2017/10/20 | 863 | 868 | 849 | 856 | 115,500 |
2017/10/19 | 868 | 907 | 864 | 872 | 269,300 |
2017/10/18 | 883 | 888 | 855 | 861 | 206,500 |
2017/10/17 | 871 | 893 | 867 | 889 | 248,900 |
2017/10/16 | 858 | 866 | 852 | 863 | 57,300 |
2017/10/13 | 868 | 868 | 852 | 858 | 68,700 |
2017/10/12 | 881 | 881 | 857 | 865 | 107,600 |
2017/10/11 | 870 | 880 | 851 | 876 | 228,100 |
2017/10/10 | 848 | 864 | 833 | 862 | 123,800 |
2017/10/06 | 846 | 854 | 832 | 845 | 165,900 |
2017/10/05 | 881 | 883 | 832 | 837 | 264,400 |
2017/10/04 | 885 | 894 | 873 | 879 | 176,300 |
2017/10/03 | 890 | 896 | 876 | 885 | 215,800 |
2017/10/02 | 859 | 897 | 858 | 880 | 379,600 |
2017/09/29 | 877 | 877 | 846 | 848 | 171,400 |
2017/09/28 | 867 | 885 | 855 | 871 | 236,600 |
2017/09/27 | 823 | 874 | 823 | 870 | 461,000 |
2017/09/26 | 833 | 833 | 818 | 821 | 80,200 |
2017/09/25 | 831 | 837 | 823 | 830 | 70,100 |
2017/09/22 | 831 | 838 | 817 | 826 | 172,200 |
2017/09/21 | 820 | 846 | 813 | 835 | 214,500 |
2017/09/20 | 820 | 831 | 802 | 819 | 171,100 |
2017/09/19 | 844 | 850 | 816 | 826 | 158,300 |
2017/09/15 | 799 | 832 | 799 | 829 | 170,500 |
2017/09/14 | 788 | 825 | 785 | 797 | 205,100 |
2017/09/13 | 787 | 797 | 782 | 788 | 73,700 |
2017/09/12 | 796 | 799 | 780 | 784 | 113,900 |
2017/09/11 | 780 | 788 | 774 | 784 | 95,000 |
2017/09/08 | 770 | 778 | 763 | 768 | 105,100 |
2017/09/07 | 791 | 795 | 775 | 781 | 110,800 |
2017/09/06 | 767 | 798 | 763 | 776 | 166,900 |
2017/09/05 | 800 | 811 | 767 | 779 | 177,700 |
2017/09/04 | 816 | 822 | 792 | 807 | 97,200 |
2017/09/01 | 800 | 822 | 791 | 816 | 241,400 |
2017/08/31 | 789 | 794 | 776 | 791 | 131,700 |
2017/08/30 | 805 | 812 | 775 | 776 | 215,600 |
2017/08/29 | 789 | 799 | 765 | 799 | 227,200 |
2017/08/28 | 823 | 823 | 787 | 790 | 163,000 |
2017/08/25 | 815 | 833 | 803 | 823 | 185,500 |
2017/08/24 | 810 | 817 | 793 | 810 | 226,400 |
2017/08/23 | 844 | 845 | 809 | 817 | 164,000 |
2017/08/22 | 810 | 834 | 805 | 833 | 135,400 |
2017/08/21 | 830 | 830 | 802 | 810 | 189,000 |
2017/08/18 | 825 | 845 | 807 | 833 | 154,000 |
2017/08/17 | 837 | 849 | 815 | 840 | 263,900 |
2017/08/16 | 818 | 850 | 792 | 839 | 382,400 |
2017/08/15 | 780 | 824 | 773 | 818 | 647,600 |
2017/08/14 | 738 | 796 | 683 | 750 | 998,100 |
2017/08/10 | 826 | 839 | 815 | 821 | 213,400 |
2017/08/09 | 846 | 852 | 825 | 834 | 210,400 |
2017/08/08 | 879 | 884 | 837 | 845 | 237,600 |
2017/08/07 | 898 | 904 | 875 | 878 | 110,100 |
2017/08/04 | 863 | 892 | 852 | 889 | 159,700 |
2017/08/03 | 870 | 881 | 857 | 870 | 133,300 |
2017/08/02 | 893 | 893 | 860 | 868 | 216,500 |
2017/08/01 | 888 | 904 | 856 | 878 | 368,900 |
2017/07/31 | 897 | 916 | 865 | 878 | 388,100 |
2017/07/28 | 960 | 987 | 924 | 945 | 579,700 |
2017/07/27 | 968 | 983 | 943 | 946 | 1,037,000 |
2017/07/26 | 895 | 955 | 892 | 928 | 1,210,800 |
2017/07/25 | 877 | 888 | 862 | 887 | 182,800 |
2017/07/24 | 852 | 884 | 852 | 877 | 182,200 |
2017/07/21 | 853 | 870 | 851 | 865 | 53,200 |
2017/07/20 | 833 | 863 | 826 | 856 | 127,000 |
2017/07/19 | 883 | 883 | 840 | 841 | 216,900 |
2017/07/18 | 873 | 890 | 865 | 889 | 216,900 |
2017/07/14 | 849 | 870 | 844 | 868 | 251,800 |
2017/07/13 | 857 | 857 | 840 | 842 | 108,900 |
2017/07/12 | 859 | 862 | 839 | 857 | 192,300 |
2017/07/11 | 833 | 857 | 830 | 849 | 209,800 |
2017/07/10 | 831 | 837 | 822 | 828 | 134,200 |
2017/07/07 | 853 | 853 | 817 | 817 | 229,700 |
2017/07/06 | 800 | 852 | 797 | 850 | 638,400 |
2017/07/05 | 771 | 799 | 771 | 795 | 227,700 |
2017/07/04 | 786 | 795 | 770 | 771 | 122,500 |
2017/07/03 | 785 | 791 | 770 | 784 | 158,300 |
2017/06/30 | 777 | 794 | 775 | 779 | 254,400 |
2017/06/29 | 762 | 796 | 761 | 787 | 358,400 |
2017/06/28 | 740 | 758 | 740 | 752 | 280,900 |
2017/06/27 | 704 | 737 | 703 | 735 | 258,800 |
2017/06/26 | 693 | 712 | 692 | 703 | 210,900 |
2017/06/23 | 700 | 702 | 690 | 693 | 119,500 |
2017/06/22 | 696 | 704 | 687 | 695 | 131,800 |
2017/06/21 | 690 | 709 | 688 | 701 | 225,800 |
2017/06/20 | 680 | 700 | 680 | 692 | 280,000 |
2017/06/19 | 643 | 693 | 638 | 678 | 378,200 |
2017/06/16 | 632 | 643 | 631 | 640 | 117,700 |
2017/06/15 | 636 | 642 | 621 | 626 | 158,500 |
2017/06/14 | 666 | 668 | 637 | 638 | 235,500 |
2017/06/13 | 653 | 670 | 650 | 665 | 171,500 |
2017/06/12 | 659 | 672 | 651 | 662 | 99,700 |
2017/06/09 | 644 | 673 | 642 | 666 | 275,900 |
2017/06/08 | 659 | 665 | 642 | 654 | 239,900 |
2017/06/07 | 629 | 657 | 624 | 656 | 170,700 |
2017/06/06 | 644 | 646 | 625 | 628 | 145,600 |
2017/06/05 | 648 | 653 | 630 | 647 | 155,100 |
2017/06/02 | 632 | 649 | 632 | 646 | 188,300 |
2017/06/01 | 620 | 629 | 617 | 629 | 109,100 |
2017/05/31 | 621 | 623 | 610 | 620 | 201,000 |
2017/05/30 | 611 | 624 | 607 | 622 | 119,700 |
2017/05/29 | 619 | 627 | 610 | 613 | 72,300 |
2017/05/26 | 627 | 627 | 612 | 619 | 155,300 |
2017/05/25 | 654 | 654 | 624 | 627 | 174,300 |
2017/05/24 | 633 | 654 | 633 | 653 | 119,300 |
2017/05/23 | 665 | 667 | 637 | 637 | 146,200 |
2017/05/22 | 684 | 684 | 663 | 665 | 71,100 |
2017/05/19 | 670 | 681 | 666 | 678 | 75,400 |
2017/05/18 | 675 | 675 | 658 | 658 | 95,300 |
2017/05/17 | 680 | 700 | 675 | 688 | 189,800 |
2017/05/16 | 666 | 675 | 663 | 675 | 59,900 |
2017/05/15 | 678 | 693 | 663 | 665 | 182,500 |
2017/05/12 | 653 | 687 | 652 | 668 | 355,400 |
2017/05/11 | 710 | 710 | 686 | 693 | 106,400 |
2017/05/10 | 718 | 721 | 702 | 702 | 110,200 |
2017/05/09 | 720 | 735 | 716 | 718 | 215,900 |
2017/05/08 | 700 | 722 | 693 | 716 | 195,000 |
2017/05/02 | 676 | 715 | 675 | 692 | 300,500 |
2017/05/01 | 657 | 662 | 653 | 657 | 36,800 |
2017/04/28 | 670 | 671 | 656 | 656 | 59,700 |
2017/04/27 | 667 | 668 | 654 | 666 | 89,400 |
2017/04/26 | 640 | 671 | 636 | 666 | 172,400 |
2017/04/25 | 610 | 636 | 610 | 633 | 77,500 |
2017/04/24 | 623 | 623 | 608 | 611 | 46,100 |
2017/04/21 | 610 | 614 | 605 | 610 | 38,900 |
2017/04/20 | 606 | 617 | 604 | 605 | 61,200 |
2017/04/19 | 607 | 615 | 605 | 611 | 48,000 |
2017/04/18 | 608 | 627 | 604 | 607 | 63,800 |
2017/04/17 | 589 | 601 | 589 | 598 | 41,300 |
2017/04/14 | 594 | 603 | 585 | 589 | 70,500 |
2017/04/13 | 608 | 610 | 590 | 600 | 141,900 |
2017/04/12 | 616 | 620 | 603 | 604 | 81,500 |
2017/04/11 | 625 | 629 | 613 | 619 | 100,100 |
2017/04/10 | 624 | 630 | 613 | 626 | 72,000 |
2017/04/07 | 599 | 628 | 599 | 616 | 128,300 |
2017/04/06 | 604 | 606 | 589 | 595 | 100,800 |
2017/04/05 | 615 | 631 | 603 | 608 | 92,400 |
2017/04/04 | 646 | 646 | 614 | 615 | 119,100 |
2017/04/03 | 645 | 650 | 636 | 642 | 60,900 |
2017/03/31 | 661 | 676 | 640 | 643 | 157,600 |
2017/03/30 | 660 | 678 | 649 | 655 | 118,400 |
2017/03/29 | 668 | 677 | 640 | 660 | 123,500 |
2017/03/28 | 659 | 674 | 652 | 663 | 117,300 |
2017/03/27 | 671 | 680 | 653 | 659 | 112,100 |
2017/03/24 | 663 | 676 | 650 | 675 | 119,100 |
2017/03/23 | 664 | 668 | 647 | 663 | 110,800 |
2017/03/22 | 674 | 676 | 655 | 660 | 143,900 |
2017/03/21 | 671 | 687 | 667 | 681 | 95,000 |
2017/03/17 | 689 | 693 | 666 | 676 | 140,400 |
2017/03/16 | 678 | 706 | 677 | 698 | 87,200 |
2017/03/15 | 712 | 712 | 686 | 688 | 134,400 |
2017/03/14 | 722 | 722 | 709 | 711 | 88,400 |
2017/03/13 | 725 | 736 | 716 | 725 | 124,800 |
2017/03/10 | 743 | 750 | 732 | 737 | 115,300 |
2017/03/09 | 748 | 758 | 724 | 743 | 125,100 |
2017/03/08 | 755 | 762 | 745 | 746 | 78,100 |
2017/03/07 | 776 | 776 | 754 | 755 | 75,700 |
2017/03/06 | 789 | 789 | 772 | 774 | 51,800 |
2017/03/03 | 784 | 808 | 782 | 789 | 156,600 |
2017/03/02 | 782 | 789 | 770 | 778 | 90,400 |
2017/03/01 | 756 | 774 | 742 | 767 | 82,000 |
2017/02/28 | 743 | 763 | 743 | 752 | 78,600 |
2017/02/27 | 765 | 766 | 738 | 743 | 124,400 |
2017/02/24 | 784 | 784 | 769 | 772 | 60,400 |
2017/02/23 | 792 | 792 | 766 | 784 | 87,000 |
2017/02/22 | 765 | 794 | 756 | 794 | 163,000 |
2017/02/21 | 779 | 779 | 756 | 757 | 105,500 |
2017/02/20 | 778 | 790 | 765 | 772 | 101,100 |
2017/02/17 | 758 | 796 | 741 | 784 | 237,000 |
2017/02/16 | 781 | 790 | 755 | 761 | 172,100 |
2017/02/15 | 801 | 803 | 780 | 784 | 179,500 |
2017/02/14 | 805 | 820 | 776 | 800 | 569,400 |
2017/02/13 | 725 | 858 | 721 | 806 | 1,776,300 |
2017/02/10 | 663 | 721 | 637 | 710 | 334,300 |
2017/02/09 | 677 | 693 | 667 | 682 | 52,600 |
2017/02/08 | 668 | 678 | 666 | 676 | 27,300 |
2017/02/07 | 664 | 678 | 664 | 667 | 58,900 |
2017/02/06 | 682 | 682 | 665 | 669 | 40,800 |
2017/02/03 | 686 | 690 | 667 | 672 | 52,200 |
2017/02/02 | 698 | 698 | 676 | 679 | 42,700 |
2017/02/01 | 697 | 697 | 663 | 688 | 120,400 |
2017/01/31 | 705 | 707 | 692 | 695 | 48,400 |
2017/01/30 | 721 | 721 | 707 | 712 | 42,900 |
2017/01/27 | 733 | 733 | 708 | 720 | 106,900 |
2017/01/26 | 725 | 740 | 705 | 730 | 175,200 |
2017/01/25 | 680 | 721 | 678 | 717 | 198,900 |
2017/01/24 | 681 | 688 | 671 | 673 | 56,800 |
2017/01/23 | 693 | 695 | 680 | 681 | 41,600 |
2017/01/20 | 695 | 699 | 685 | 697 | 31,500 |
2017/01/19 | 681 | 700 | 680 | 693 | 69,700 |
2017/01/18 | 650 | 684 | 650 | 678 | 74,000 |
2017/01/17 | 677 | 678 | 656 | 658 | 66,500 |
2017/01/16 | 704 | 704 | 677 | 678 | 57,300 |
2017/01/13 | 701 | 709 | 700 | 706 | 54,700 |
2017/01/12 | 685 | 712 | 679 | 705 | 120,800 |
2017/01/11 | 710 | 710 | 682 | 685 | 106,300 |
2017/01/10 | 711 | 715 | 701 | 710 | 46,300 |
2017/01/06 | 702 | 713 | 694 | 707 | 59,200 |
2017/01/05 | 717 | 718 | 704 | 713 | 56,800 |
2017/01/04 | 706 | 719 | 704 | 708 | 71,800 |