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 |
|---|---|---|---|---|---|
| 2007/12/28 | 999,996 | 999,996 | 984,996 | 984,996 | 9 |
| 2007/12/27 | 998,004 | 998,004 | 984,996 | 990,000 | 5 |
| 2007/12/26 | 971,004 | 999,996 | 969,996 | 999,996 | 21 |
| 2007/12/25 | 990,000 | 999,996 | 975,996 | 990,000 | 47 |
| 2007/12/21 | 969,996 | 999,996 | 969,996 | 984,996 | 23 |
| 2007/12/20 | 1,010,004 | 1,010,004 | 969,996 | 990,000 | 22 |
| 2007/12/19 | 1,029,996 | 1,029,996 | 999,996 | 999,996 | 19 |
| 2007/12/18 | 1,020,000 | 1,040,004 | 1,020,000 | 1,029,996 | 11 |
| 2007/12/17 | 1,100,004 | 1,100,004 | 1,010,004 | 1,059,996 | 38 |
| 2007/12/14 | 1,010,004 | 1,110,000 | 999,996 | 1,110,000 | 59 |
| 2007/12/13 | 1,040,004 | 1,040,004 | 1,010,004 | 1,010,004 | 8 |
| 2007/12/12 | 1,010,004 | 1,029,996 | 999,996 | 1,029,996 | 16 |
| 2007/12/11 | 1,020,000 | 1,020,000 | 999,996 | 1,010,004 | 9 |
| 2007/12/10 | 1,040,004 | 1,040,004 | 1,010,004 | 1,020,000 | 12 |
| 2007/12/07 | 1,040,004 | 1,040,004 | 1,020,000 | 1,029,996 | 15 |
| 2007/12/06 | 1,070,004 | 1,080,000 | 1,029,996 | 1,029,996 | 27 |
| 2007/12/05 | 1,070,004 | 1,070,004 | 1,040,004 | 1,050,000 | 33 |
| 2007/12/04 | 1,080,000 | 1,089,996 | 1,040,004 | 1,080,000 | 43 |
| 2007/12/03 | 1,080,000 | 1,110,000 | 1,050,000 | 1,059,996 | 60 |
| 2007/11/30 | 1,029,996 | 1,119,996 | 1,020,000 | 1,050,000 | 154 |
| 2007/11/29 | 948,000 | 1,020,000 | 941,004 | 1,010,004 | 175 |
| 2007/11/28 | 951,000 | 954,996 | 906,996 | 920,004 | 105 |
| 2007/11/27 | 939,996 | 941,004 | 900,000 | 941,004 | 124 |
| 2007/11/26 | 971,004 | 972,996 | 936,996 | 945,000 | 154 |
| 2007/11/22 | 999,996 | 1,050,000 | 930,000 | 999,996 | 91 |
| 2007/11/21 | 1,080,000 | 1,080,000 | 993,996 | 996,996 | 64 |
| 2007/11/20 | 1,070,004 | 1,100,004 | 1,029,996 | 1,080,000 | 30 |
| 2007/11/19 | 1,140,000 | 1,149,996 | 1,089,996 | 1,089,996 | 20 |
| 2007/11/16 | 1,130,004 | 1,149,996 | 1,130,004 | 1,149,996 | 4 |
| 2007/11/15 | 1,160,004 | 1,190,004 | 1,149,996 | 1,149,996 | 19 |
| 2007/11/14 | 1,230,000 | 1,230,000 | 1,149,996 | 1,190,004 | 38 |
| 2007/11/13 | 1,140,000 | 1,250,004 | 1,089,996 | 1,250,004 | 49 |
| 2007/11/12 | 1,040,004 | 1,100,004 | 1,040,004 | 1,100,004 | 13 |
| 2007/11/09 | 1,149,996 | 1,149,996 | 1,089,996 | 1,089,996 | 18 |
| 2007/11/08 | 1,119,996 | 1,149,996 | 1,119,996 | 1,130,004 | 16 |
| 2007/11/07 | 1,239,996 | 1,239,996 | 1,160,004 | 1,160,004 | 25 |
| 2007/11/06 | 1,160,004 | 1,190,004 | 1,149,996 | 1,160,004 | 13 |
| 2007/11/05 | 1,209,996 | 1,209,996 | 1,160,004 | 1,170,000 | 29 |
| 2007/11/02 | 1,160,004 | 1,200,000 | 1,149,996 | 1,170,000 | 26 |
| 2007/11/01 | 1,260,000 | 1,260,000 | 1,170,000 | 1,190,004 | 34 |
| 2007/10/31 | 1,260,000 | 1,269,996 | 1,209,996 | 1,239,996 | 46 |
| 2007/10/30 | 1,230,000 | 1,239,996 | 1,209,996 | 1,239,996 | 29 |
| 2007/10/29 | 1,239,996 | 1,269,996 | 1,209,996 | 1,209,996 | 84 |
| 2007/10/26 | 1,170,000 | 1,179,996 | 1,160,004 | 1,179,996 | 21 |
| 2007/10/25 | 1,160,004 | 1,170,000 | 1,130,004 | 1,160,004 | 25 |
| 2007/10/24 | 1,140,000 | 1,170,000 | 1,140,000 | 1,160,004 | 44 |
| 2007/10/23 | 1,149,996 | 1,170,000 | 1,119,996 | 1,119,996 | 31 |
| 2007/10/22 | 1,089,996 | 1,130,004 | 1,089,996 | 1,130,004 | 115 |
| 2007/10/19 | 1,230,000 | 1,250,004 | 1,170,000 | 1,190,004 | 56 |
| 2007/10/18 | 1,149,996 | 1,260,000 | 1,140,000 | 1,220,004 | 68 |
| 2007/10/17 | 1,160,004 | 1,179,996 | 1,119,996 | 1,179,996 | 94 |
| 2007/10/16 | 1,239,996 | 1,239,996 | 1,170,000 | 1,179,996 | 122 |
| 2007/10/15 | 1,299,996 | 1,310,004 | 1,230,000 | 1,260,000 | 74 |
| 2007/10/12 | 1,239,996 | 1,280,004 | 1,220,004 | 1,260,000 | 94 |
| 2007/10/11 | 1,179,996 | 1,320,000 | 1,140,000 | 1,280,004 | 312 |
| 2007/10/10 | 1,190,004 | 1,209,996 | 1,119,996 | 1,160,004 | 119 |
| 2007/10/09 | 1,070,004 | 1,179,996 | 1,070,004 | 1,170,000 | 168 |
| 2007/10/05 | 1,050,000 | 1,100,004 | 1,040,004 | 1,050,000 | 238 |
| 2007/10/04 | 1,050,000 | 1,080,000 | 1,050,000 | 1,050,000 | 107 |
| 2007/10/03 | 989,004 | 1,059,996 | 969,996 | 1,050,000 | 212 |
| 2007/10/02 | 941,004 | 999,996 | 933,000 | 990,000 | 133 |
| 2007/10/01 | 942,000 | 942,000 | 929,004 | 929,004 | 23 |
| 2007/09/28 | 953,004 | 953,004 | 933,000 | 933,000 | 8 |
| 2007/09/27 | 951,000 | 960,000 | 933,000 | 933,000 | 12 |
| 2007/09/26 | 956,004 | 956,004 | 936,000 | 939,996 | 9 |
| 2007/09/25 | 930,000 | 963,000 | 930,000 | 954,996 | 57 |
| 2007/09/21 | 920,004 | 924,996 | 900,000 | 924,996 | 34 |
| 2007/09/20 | 939,996 | 960,000 | 939,996 | 950,004 | 37 |
| 2007/09/19 | 915,000 | 935,004 | 915,000 | 930,000 | 11 |
| 2007/09/18 | 909,996 | 909,996 | 899,004 | 900,000 | 38 |
| 2007/09/14 | 930,000 | 930,000 | 906,996 | 927,000 | 15 |
| 2007/09/13 | 900,000 | 900,000 | 875,004 | 888,996 | 7 |
| 2007/09/12 | 929,004 | 929,004 | 900,000 | 905,004 | 17 |
| 2007/09/11 | 900,996 | 915,000 | 900,000 | 915,000 | 13 |
| 2007/09/10 | 894,000 | 909,996 | 879,996 | 900,000 | 43 |
| 2007/09/07 | 920,004 | 933,000 | 909,996 | 918,996 | 29 |
| 2007/09/06 | 921,000 | 926,004 | 920,004 | 920,004 | 13 |
| 2007/09/05 | 926,004 | 948,000 | 920,004 | 939,996 | 26 |
| 2007/09/04 | 972,996 | 972,996 | 926,004 | 926,004 | 36 |
| 2007/09/03 | 995,004 | 1,010,004 | 963,000 | 963,000 | 57 |
| 2007/08/31 | 995,004 | 1,010,004 | 974,004 | 995,004 | 119 |
| 2007/08/30 | 999,996 | 1,010,004 | 975,000 | 995,004 | 69 |
| 2007/08/29 | 944,004 | 1,020,000 | 944,004 | 999,996 | 144 |
| 2007/08/28 | 956,004 | 977,004 | 956,004 | 974,004 | 57 |
| 2007/08/27 | 950,004 | 981,000 | 945,996 | 956,004 | 103 |
| 2007/08/24 | 921,000 | 921,000 | 900,000 | 920,004 | 60 |
| 2007/08/23 | 942,996 | 942,996 | 909,996 | 927,996 | 70 |
| 2007/08/22 | 885,000 | 923,004 | 885,000 | 912,996 | 129 |
| 2007/08/21 | 770,004 | 876,000 | 770,004 | 875,004 | 153 |
| 2007/08/20 | 815,004 | 827,004 | 773,004 | 789,996 | 63 |
| 2007/08/17 | 794,004 | 810,000 | 756,000 | 785,004 | 90 |
| 2007/08/16 | 822,996 | 822,996 | 738,000 | 813,996 | 107 |
| 2007/08/15 | 848,004 | 870,000 | 819,000 | 825,000 | 126 |
| 2007/08/14 | 924,000 | 935,004 | 846,996 | 863,004 | 167 |
| 2007/08/13 | 936,000 | 1,020,000 | 909,996 | 944,004 | 87 |
| 2007/08/10 | 957,996 | 980,004 | 920,004 | 926,004 | 41 |
| 2007/08/09 | 993,996 | 993,996 | 911,004 | 987,996 | 99 |
| 2007/08/08 | 1,110,000 | 1,130,004 | 954,000 | 974,004 | 322 |
| 2007/08/07 | 1,020,000 | 1,100,004 | 999,996 | 1,100,004 | 413 |
| 2007/08/06 | 948,996 | 1,020,000 | 930,000 | 998,004 | 97 |
| 2007/08/03 | 936,996 | 975,000 | 891,000 | 969,000 | 115 |
| 2007/08/02 | 999,000 | 999,996 | 870,000 | 927,996 | 213 |
| 2007/08/01 | 1,050,000 | 1,059,996 | 960,000 | 969,996 | 135 |
| 2007/07/31 | 1,140,000 | 1,140,000 | 1,029,996 | 1,029,996 | 87 |
| 2007/07/30 | 999,996 | 1,160,004 | 999,996 | 1,119,996 | 162 |
| 2007/07/27 | 954,996 | 1,029,996 | 915,000 | 1,029,996 | 161 |
| 2007/07/26 | 1,050,000 | 1,070,004 | 950,004 | 995,004 | 355 |
| 2007/07/25 | 1,010,004 | 1,010,004 | 969,996 | 1,010,004 | 385 |
| 2007/07/24 | 900,996 | 900,996 | 900,996 | 900,996 | 10 |
| 2007/07/23 | 786,996 | 819,996 | 786,996 | 801,000 | 50 |
| 2007/07/20 | 800,004 | 819,996 | 771,000 | 780,000 | 134 |
| 2007/07/19 | 729,000 | 789,996 | 729,000 | 786,996 | 118 |
| 2007/07/18 | 735,996 | 738,996 | 689,004 | 738,996 | 76 |
| 2007/07/17 | 738,000 | 738,000 | 729,996 | 732,996 | 10 |
| 2007/07/13 | 734,004 | 741,996 | 725,004 | 741,996 | 54 |
| 2007/07/12 | 740,004 | 740,004 | 725,004 | 728,004 | 25 |
| 2007/07/11 | 738,000 | 738,000 | 722,004 | 729,996 | 30 |
| 2007/07/10 | 738,996 | 738,996 | 726,996 | 729,996 | 25 |
| 2007/07/09 | 746,004 | 746,004 | 725,004 | 729,996 | 19 |
| 2007/07/06 | 737,004 | 738,996 | 720,996 | 735,996 | 53 |
| 2007/07/05 | 723,996 | 723,996 | 720,000 | 720,000 | 70 |
| 2007/07/04 | 750,000 | 755,004 | 726,000 | 732,000 | 49 |
| 2007/07/03 | 731,004 | 744,000 | 720,000 | 744,000 | 57 |
| 2007/07/02 | 728,004 | 750,000 | 720,000 | 720,996 | 113 |
| 2007/06/29 | 660,000 | 759,000 | 653,004 | 719,004 | 473 |
| 2007/06/28 | 618,000 | 660,000 | 606,000 | 659,004 | 218 |
| 2007/06/27 | 606,996 | 606,996 | 594,000 | 605,004 | 79 |
| 2007/06/26 | 594,000 | 611,004 | 594,000 | 609,996 | 56 |
| 2007/06/25 | 599,004 | 600,000 | 590,004 | 594,000 | 47 |
| 2007/06/22 | 600,000 | 600,000 | 596,004 | 596,004 | 66 |
| 2007/06/21 | 600,000 | 620,004 | 597,996 | 597,996 | 222 |
| 2007/06/20 | 599,004 | 600,996 | 591,000 | 600,000 | 67 |
| 2007/06/19 | 591,000 | 605,004 | 591,000 | 594,996 | 113 |
| 2007/06/18 | 599,004 | 600,000 | 591,996 | 600,000 | 50 |
| 2007/06/15 | 597,996 | 600,000 | 590,004 | 590,004 | 73 |
| 2007/06/14 | 575,004 | 594,996 | 560,004 | 590,004 | 106 |
| 2007/06/13 | 573,000 | 576,996 | 555,996 | 561,996 | 50 |
| 2007/06/12 | 563,004 | 570,000 | 563,004 | 563,004 | 28 |
| 2007/06/11 | 563,004 | 570,000 | 561,996 | 563,004 | 25 |
| 2007/06/08 | 564,996 | 570,996 | 560,004 | 561,000 | 36 |
| 2007/06/07 | 561,996 | 585,000 | 560,004 | 576,000 | 53 |
| 2007/06/06 | 591,000 | 603,000 | 570,996 | 570,996 | 130 |
| 2007/06/05 | 569,004 | 591,996 | 560,004 | 581,004 | 188 |
| 2007/06/04 | 569,004 | 569,004 | 549,996 | 558,996 | 73 |
| 2007/06/01 | 569,004 | 573,996 | 549,996 | 549,996 | 176 |
| 2007/05/31 | 525,000 | 570,000 | 524,004 | 554,004 | 526 |
| 2007/05/30 | 510,000 | 510,000 | 504,996 | 504,996 | 9 |
| 2007/05/29 | 501,000 | 510,000 | 501,000 | 510,000 | 9 |
| 2007/05/28 | 516,000 | 516,996 | 510,000 | 510,000 | 6 |
| 2007/05/25 | 500,004 | 500,004 | 500,004 | 500,004 | 6 |
| 2007/05/24 | 501,000 | 507,996 | 501,000 | 507,000 | 3 |
| 2007/05/23 | 519,000 | 519,996 | 504,996 | 507,996 | 16 |
| 2007/05/22 | 500,004 | 519,996 | 495,000 | 519,000 | 52 |
| 2007/05/21 | 513,996 | 513,996 | 489,996 | 500,004 | 65 |
| 2007/05/18 | 480,000 | 480,000 | 479,004 | 479,004 | 14 |
| 2007/05/17 | 480,996 | 485,004 | 480,000 | 480,000 | 85 |
| 2007/05/16 | 492,000 | 492,996 | 482,004 | 482,004 | 19 |
| 2007/05/15 | 524,004 | 524,004 | 480,000 | 492,000 | 55 |
| 2007/05/14 | 525,000 | 525,000 | 507,996 | 519,000 | 33 |
| 2007/05/11 | 528,996 | 528,996 | 506,004 | 519,996 | 40 |
| 2007/05/10 | 510,000 | 540,000 | 506,004 | 528,996 | 160 |
| 2007/05/09 | 506,004 | 510,996 | 500,004 | 506,004 | 83 |
| 2007/05/08 | 494,004 | 500,004 | 489,996 | 500,004 | 48 |
| 2007/05/07 | 488,004 | 500,004 | 486,000 | 498,996 | 50 |
| 2007/05/02 | 492,000 | 495,000 | 480,996 | 483,000 | 16 |
| 2007/05/01 | 498,000 | 498,000 | 482,004 | 482,004 | 17 |
| 2007/04/27 | 500,004 | 500,004 | 480,000 | 480,000 | 20 |
| 2007/04/26 | 489,996 | 489,996 | 477,996 | 488,004 | 30 |
| 2007/04/25 | 480,000 | 489,996 | 480,000 | 489,996 | 19 |
| 2007/04/24 | 476,004 | 492,996 | 476,004 | 489,996 | 27 |
| 2007/04/23 | 479,004 | 480,000 | 479,004 | 480,000 | 8 |
| 2007/04/20 | 480,000 | 480,000 | 476,004 | 479,004 | 9 |
| 2007/04/19 | 480,996 | 480,996 | 473,004 | 476,004 | 22 |
| 2007/04/18 | 485,004 | 485,004 | 477,000 | 477,996 | 18 |
| 2007/04/17 | 482,004 | 483,000 | 468,996 | 470,004 | 70 |
| 2007/04/16 | 486,000 | 491,004 | 473,004 | 489,000 | 80 |
| 2007/04/13 | 503,004 | 528,996 | 500,004 | 504,996 | 301 |
| 2007/04/12 | 489,996 | 530,004 | 480,000 | 488,004 | 226 |
| 2007/04/11 | 470,004 | 489,996 | 467,004 | 489,000 | 91 |
| 2007/04/10 | 453,996 | 489,996 | 453,996 | 462,996 | 73 |
| 2007/04/09 | 459,996 | 459,996 | 452,004 | 453,000 | 39 |
| 2007/04/06 | 471,000 | 485,004 | 455,004 | 459,996 | 60 |
| 2007/04/05 | 474,996 | 477,000 | 464,004 | 470,004 | 30 |
| 2007/04/04 | 479,004 | 480,996 | 474,996 | 474,996 | 31 |
| 2007/04/03 | 494,004 | 494,004 | 483,996 | 483,996 | 39 |
| 2007/04/02 | 495,000 | 495,000 | 483,996 | 489,996 | 44 |
| 2007/03/30 | 495,000 | 495,000 | 471,996 | 489,996 | 65 |
| 2007/03/29 | 473,004 | 492,000 | 468,000 | 485,004 | 92 |
| 2007/03/28 | 455,004 | 474,996 | 450,996 | 471,000 | 116 |
| 2007/03/27 | 462,996 | 473,004 | 452,004 | 453,000 | 92 |
| 2007/03/26 | 459,996 | 465,000 | 450,996 | 462,996 | 61 |
| 2007/03/23 | 486,000 | 488,004 | 465,996 | 470,004 | 99 |
| 2007/03/22 | 453,996 | 498,996 | 450,000 | 480,996 | 312 |
| 2007/03/20 | 456,000 | 459,996 | 414,996 | 449,004 | 330 |
| 2007/03/19 | 482,004 | 504,000 | 438,996 | 455,004 | 440 |
| 2007/03/16 | 500,004 | 543,000 | 477,996 | 485,004 | 1,779 |
| 2007/03/15 | 512,004 | 576,000 | 503,004 | 519,996 | 7,180 |