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 |
|---|---|---|---|---|---|
| 2008/12/30 | 41,300 | 41,652 | 39,652 | 41,000 | 619 |
| 2008/12/29 | 37,752 | 37,852 | 35,500 | 37,700 | 262 |
| 2008/12/26 | 40,400 | 41,952 | 35,500 | 37,600 | 1,241 |
| 2008/12/25 | 37,600 | 38,000 | 37,552 | 38,000 | 1,407 |
| 2008/12/24 | 34,000 | 34,000 | 34,000 | 34,000 | 1,120 |
| 2008/12/22 | 29,992 | 30,000 | 29,000 | 30,000 | 58 |
| 2008/12/19 | 30,000 | 30,000 | 29,500 | 30,000 | 115 |
| 2008/12/18 | 28,700 | 29,500 | 28,500 | 29,500 | 45 |
| 2008/12/17 | 29,512 | 30,000 | 28,000 | 30,000 | 100 |
| 2008/12/16 | 30,000 | 30,052 | 29,800 | 30,052 | 62 |
| 2008/12/15 | 30,500 | 30,500 | 29,700 | 29,700 | 337 |
| 2008/12/12 | 30,000 | 31,000 | 29,992 | 30,500 | 411 |
| 2008/12/11 | 29,700 | 30,000 | 29,352 | 29,952 | 151 |
| 2008/12/10 | 30,000 | 30,000 | 29,052 | 29,400 | 172 |
| 2008/12/09 | 29,200 | 29,300 | 28,900 | 29,100 | 117 |
| 2008/12/08 | 31,452 | 31,500 | 29,100 | 29,752 | 176 |
| 2008/12/05 | 32,200 | 32,200 | 31,600 | 32,000 | 43 |
| 2008/12/04 | 33,352 | 33,352 | 32,600 | 32,600 | 56 |
| 2008/12/03 | 32,600 | 33,000 | 32,600 | 32,600 | 63 |
| 2008/12/02 | 33,700 | 34,000 | 33,000 | 33,000 | 48 |
| 2008/12/01 | 34,000 | 34,000 | 33,300 | 33,300 | 33 |
| 2008/11/28 | 34,252 | 34,252 | 33,252 | 33,252 | 175 |
| 2008/11/27 | 33,352 | 33,500 | 33,052 | 33,452 | 32 |
| 2008/11/26 | 33,000 | 33,752 | 32,500 | 33,752 | 16 |
| 2008/11/25 | 33,600 | 34,000 | 33,200 | 33,400 | 75 |
| 2008/11/21 | 32,500 | 34,000 | 32,500 | 34,000 | 196 |
| 2008/11/20 | 33,400 | 34,500 | 33,400 | 34,500 | 105 |
| 2008/11/19 | 34,452 | 35,000 | 33,600 | 33,800 | 89 |
| 2008/11/18 | 34,752 | 34,752 | 33,000 | 34,400 | 92 |
| 2008/11/17 | 34,900 | 34,900 | 33,600 | 34,600 | 38 |
| 2008/11/14 | 35,000 | 35,000 | 34,100 | 34,900 | 90 |
| 2008/11/13 | 34,052 | 34,800 | 34,000 | 34,800 | 67 |
| 2008/11/12 | 34,600 | 35,000 | 34,600 | 34,700 | 248 |
| 2008/11/11 | 34,700 | 35,000 | 33,900 | 34,500 | 66 |
| 2008/11/10 | 35,000 | 35,000 | 34,000 | 34,700 | 96 |
| 2008/11/07 | 33,300 | 35,000 | 30,900 | 35,000 | 338 |
| 2008/11/06 | 34,500 | 35,000 | 33,900 | 34,900 | 296 |
| 2008/11/05 | 35,000 | 35,000 | 33,000 | 34,900 | 405 |
| 2008/11/04 | 34,900 | 34,900 | 34,900 | 34,900 | 209 |
| 2008/10/31 | 40,000 | 40,400 | 38,200 | 38,900 | 253 |
| 2008/10/30 | 35,800 | 38,400 | 35,800 | 38,000 | 76 |
| 2008/10/29 | 38,600 | 39,000 | 36,200 | 38,600 | 267 |
| 2008/10/28 | 38,000 | 38,800 | 35,900 | 38,800 | 76 |
| 2008/10/27 | 40,000 | 40,000 | 39,000 | 39,900 | 51 |
| 2008/10/24 | 44,000 | 45,000 | 42,500 | 43,000 | 103 |
| 2008/10/23 | 43,800 | 45,000 | 43,500 | 45,000 | 83 |
| 2008/10/22 | 45,852 | 45,852 | 43,700 | 45,000 | 427 |
| 2008/10/21 | 47,200 | 47,500 | 46,052 | 46,252 | 320 |
| 2008/10/20 | 46,000 | 46,000 | 45,600 | 46,000 | 143 |
| 2008/10/17 | 44,352 | 45,400 | 44,352 | 44,600 | 46 |
| 2008/10/16 | 44,952 | 45,952 | 43,500 | 43,500 | 170 |
| 2008/10/15 | 46,000 | 46,652 | 44,900 | 46,000 | 382 |
| 2008/10/14 | 46,500 | 48,100 | 44,500 | 44,500 | 755 |
| 2008/10/10 | 42,952 | 43,700 | 40,100 | 43,700 | 302 |
| 2008/10/09 | 46,000 | 46,000 | 42,900 | 43,700 | 242 |
| 2008/10/08 | 47,900 | 47,900 | 45,500 | 46,100 | 164 |
| 2008/10/07 | 45,600 | 50,500 | 45,600 | 50,500 | 182 |
| 2008/10/06 | 51,600 | 51,600 | 49,500 | 50,600 | 222 |
| 2008/10/03 | 51,000 | 52,000 | 50,000 | 52,000 | 355 |
| 2008/10/02 | 59,800 | 59,800 | 55,000 | 55,000 | 163 |
| 2008/10/01 | 62,000 | 62,000 | 57,800 | 60,000 | 171 |
| 2008/09/30 | 63,000 | 63,200 | 61,900 | 62,700 | 182 |
| 2008/09/29 | 65,900 | 68,000 | 65,900 | 66,400 | 344 |
| 2008/09/26 | 78,000 | 78,200 | 75,500 | 75,900 | 67 |
| 2008/09/25 | 77,000 | 77,400 | 75,000 | 77,400 | 59 |
| 2008/09/24 | 79,000 | 79,600 | 77,900 | 79,300 | 73 |
| 2008/09/22 | 77,900 | 77,900 | 75,000 | 77,000 | 181 |
| 2008/09/19 | 79,500 | 80,000 | 76,600 | 77,500 | 169 |
| 2008/09/18 | 80,100 | 80,100 | 75,000 | 78,500 | 180 |
| 2008/09/17 | 83,500 | 85,500 | 80,200 | 83,900 | 208 |
| 2008/09/16 | 83,000 | 84,700 | 80,700 | 83,500 | 162 |
| 2008/09/12 | 95,000 | 95,100 | 87,300 | 88,000 | 414 |
| 2008/09/11 | 102,900 | 103,000 | 100,000 | 101,000 | 36 |
| 2008/09/10 | 101,500 | 103,000 | 100,000 | 100,000 | 31 |
| 2008/09/09 | 105,000 | 105,000 | 101,000 | 103,700 | 20 |
| 2008/09/08 | 102,000 | 104,800 | 100,000 | 104,700 | 27 |
| 2008/09/05 | 98,000 | 102,800 | 95,000 | 100,000 | 92 |
| 2008/09/04 | 113,000 | 113,000 | 106,500 | 108,000 | 33 |
| 2008/09/03 | 118,600 | 118,600 | 113,000 | 113,000 | 40 |
| 2008/09/02 | 122,100 | 122,100 | 116,100 | 116,600 | 28 |
| 2008/09/01 | 120,100 | 120,100 | 114,600 | 116,100 | 24 |
| 2008/08/29 | 122,000 | 123,000 | 115,000 | 116,100 | 55 |
| 2008/08/28 | 123,000 | 123,000 | 115,000 | 118,000 | 35 |
| 2008/08/27 | 123,000 | 123,000 | 123,000 | 123,000 | 36 |
| 2008/08/26 | 123,000 | 123,000 | 120,000 | 120,100 | 9 |
| 2008/08/25 | 121,300 | 125,000 | 121,300 | 123,500 | 24 |
| 2008/08/22 | 120,100 | 121,000 | 120,000 | 120,500 | 59 |
| 2008/08/21 | 115,000 | 121,400 | 115,000 | 120,100 | 49 |
| 2008/08/20 | 115,500 | 119,000 | 115,000 | 118,900 | 46 |
| 2008/08/19 | 116,100 | 116,100 | 115,000 | 115,500 | 23 |
| 2008/08/18 | 116,100 | 116,800 | 111,000 | 116,100 | 82 |
| 2008/08/15 | 107,500 | 116,000 | 107,000 | 113,600 | 152 |
| 2008/08/14 | 104,500 | 108,000 | 104,500 | 108,000 | 531 |
| 2008/08/13 | 126,500 | 126,500 | 124,500 | 124,500 | 288 |
| 2008/08/12 | 155,100 | 155,500 | 152,500 | 154,500 | 59 |
| 2008/08/11 | 154,000 | 157,000 | 153,900 | 155,000 | 34 |
| 2008/08/08 | 159,900 | 159,900 | 151,800 | 153,800 | 106 |
| 2008/08/07 | 169,300 | 169,300 | 158,500 | 160,000 | 79 |
| 2008/08/06 | 154,500 | 154,800 | 153,600 | 154,300 | 12 |
| 2008/08/05 | 157,000 | 157,000 | 151,500 | 151,500 | 31 |
| 2008/08/04 | 160,300 | 163,000 | 156,500 | 160,000 | 53 |
| 2008/08/01 | 164,000 | 164,000 | 160,200 | 162,000 | 27 |
| 2008/07/31 | 168,900 | 169,000 | 160,200 | 166,000 | 65 |
| 2008/07/30 | 160,400 | 165,800 | 159,100 | 162,900 | 101 |
| 2008/07/29 | 160,000 | 160,000 | 157,700 | 159,400 | 24 |
| 2008/07/28 | 169,800 | 169,800 | 160,500 | 162,500 | 75 |
| 2008/07/25 | 163,000 | 166,900 | 162,000 | 166,900 | 99 |
| 2008/07/24 | 167,200 | 170,000 | 165,800 | 168,000 | 107 |
| 2008/07/23 | 166,200 | 167,000 | 164,900 | 166,000 | 61 |
| 2008/07/22 | 162,000 | 166,000 | 162,000 | 166,000 | 43 |
| 2008/07/18 | 168,000 | 168,000 | 165,000 | 166,000 | 30 |
| 2008/07/17 | 171,000 | 171,000 | 166,000 | 168,000 | 36 |
| 2008/07/16 | 167,000 | 170,000 | 166,000 | 168,000 | 47 |
| 2008/07/15 | 173,000 | 173,000 | 167,000 | 173,000 | 91 |
| 2008/07/14 | 178,000 | 178,000 | 172,000 | 174,000 | 108 |
| 2008/07/11 | 179,000 | 179,000 | 174,000 | 176,000 | 124 |
| 2008/07/10 | 180,000 | 180,000 | 174,000 | 176,000 | 70 |
| 2008/07/09 | 176,000 | 176,000 | 173,000 | 174,000 | 113 |
| 2008/07/08 | 183,000 | 183,000 | 173,000 | 178,000 | 66 |
| 2008/07/07 | 183,000 | 183,000 | 181,000 | 182,000 | 89 |
| 2008/07/04 | 182,000 | 186,000 | 179,000 | 186,000 | 144 |
| 2008/07/03 | 184,000 | 186,000 | 177,000 | 184,000 | 94 |
| 2008/07/02 | 188,000 | 188,000 | 183,000 | 184,000 | 202 |
| 2008/07/01 | 187,000 | 187,000 | 185,000 | 186,000 | 139 |
| 2008/06/30 | 189,000 | 192,000 | 185,000 | 186,000 | 254 |
| 2008/06/27 | 175,000 | 187,000 | 171,000 | 187,000 | 319 |
| 2008/06/26 | 178,000 | 178,000 | 174,000 | 176,000 | 124 |
| 2008/06/25 | 181,000 | 181,000 | 173,000 | 178,000 | 126 |
| 2008/06/24 | 184,000 | 184,000 | 181,000 | 184,000 | 32 |
| 2008/06/23 | 181,000 | 186,000 | 179,000 | 185,000 | 104 |
| 2008/06/20 | 191,000 | 191,000 | 182,000 | 186,000 | 115 |
| 2008/06/19 | 185,000 | 190,000 | 184,000 | 188,000 | 139 |
| 2008/06/18 | 182,000 | 191,000 | 180,000 | 187,000 | 195 |
| 2008/06/17 | 175,000 | 185,000 | 175,000 | 182,000 | 150 |
| 2008/06/16 | 178,000 | 180,000 | 171,000 | 173,000 | 269 |
| 2008/06/13 | 183,000 | 185,000 | 178,000 | 178,000 | 294 |
| 2008/06/12 | 182,000 | 183,000 | 179,000 | 180,000 | 246 |
| 2008/06/11 | 192,000 | 192,000 | 183,000 | 190,000 | 294 |
| 2008/06/10 | 196,000 | 199,000 | 192,000 | 195,000 | 172 |
| 2008/06/09 | 192,000 | 196,000 | 192,000 | 194,000 | 149 |
| 2008/06/06 | 200,000 | 202,000 | 196,000 | 201,000 | 189 |
| 2008/06/05 | 191,000 | 199,000 | 191,000 | 195,000 | 141 |
| 2008/06/04 | 197,000 | 197,000 | 192,000 | 193,000 | 189 |
| 2008/06/03 | 201,000 | 202,000 | 195,000 | 197,000 | 274 |
| 2008/06/02 | 206,000 | 208,000 | 201,000 | 204,000 | 267 |
| 2008/05/30 | 196,000 | 217,000 | 193,000 | 208,000 | 799 |
| 2008/05/29 | 196,000 | 196,000 | 190,000 | 191,000 | 237 |
| 2008/05/28 | 194,000 | 197,000 | 190,000 | 196,000 | 149 |
| 2008/05/27 | 205,000 | 205,000 | 191,000 | 193,000 | 487 |
| 2008/05/26 | 206,000 | 206,000 | 197,000 | 198,000 | 508 |
| 2008/05/23 | 216,000 | 220,000 | 208,000 | 213,000 | 454 |
| 2008/05/22 | 216,000 | 224,000 | 213,000 | 216,000 | 574 |
| 2008/05/21 | 226,000 | 234,000 | 209,000 | 224,000 | 2,365 |
| 2008/05/20 | 195,000 | 222,000 | 190,000 | 222,000 | 2,696 |
| 2008/05/19 | 198,000 | 198,000 | 190,000 | 192,000 | 329 |
| 2008/05/16 | 195,000 | 203,000 | 188,000 | 193,000 | 1,234 |
| 2008/05/15 | 180,000 | 180,000 | 180,000 | 180,000 | 440 |
| 2008/05/14 | 156,000 | 156,000 | 149,000 | 150,000 | 431 |
| 2008/05/13 | 159,000 | 160,000 | 152,000 | 154,000 | 207 |
| 2008/05/12 | 161,000 | 161,000 | 155,000 | 158,000 | 54 |
| 2008/05/09 | 170,000 | 170,000 | 161,000 | 163,000 | 322 |
| 2008/05/08 | 165,000 | 172,000 | 162,000 | 165,000 | 523 |
| 2008/05/07 | 172,000 | 175,000 | 170,000 | 174,000 | 99 |
| 2008/05/02 | 169,000 | 170,000 | 165,000 | 168,000 | 52 |
| 2008/05/01 | 169,000 | 170,000 | 162,000 | 164,000 | 110 |
| 2008/04/30 | 166,000 | 170,000 | 160,000 | 165,000 | 102 |
| 2008/04/28 | 166,000 | 170,000 | 155,000 | 160,000 | 258 |
| 2008/04/25 | 178,000 | 178,000 | 165,000 | 168,000 | 327 |
| 2008/04/24 | 171,000 | 181,000 | 170,000 | 177,000 | 675 |
| 2008/04/23 | 153,000 | 175,000 | 147,000 | 169,000 | 595 |
| 2008/04/22 | 147,000 | 155,000 | 146,000 | 153,000 | 248 |
| 2008/04/21 | 147,000 | 148,000 | 144,000 | 145,000 | 126 |
| 2008/04/18 | 145,000 | 146,000 | 143,000 | 146,000 | 57 |
| 2008/04/17 | 149,000 | 149,000 | 141,000 | 142,000 | 258 |
| 2008/04/16 | 152,000 | 152,000 | 142,000 | 147,000 | 180 |
| 2008/04/15 | 152,000 | 155,000 | 150,000 | 152,000 | 71 |
| 2008/04/14 | 153,000 | 153,000 | 148,000 | 153,000 | 43 |
| 2008/04/11 | 162,000 | 162,000 | 150,000 | 154,000 | 150 |
| 2008/04/10 | 164,000 | 165,000 | 161,000 | 162,000 | 60 |
| 2008/04/09 | 166,000 | 174,000 | 165,000 | 167,000 | 151 |
| 2008/04/08 | 169,000 | 169,000 | 165,000 | 166,000 | 56 |
| 2008/04/07 | 172,000 | 172,000 | 163,000 | 170,000 | 207 |
| 2008/04/04 | 175,000 | 180,000 | 171,000 | 175,000 | 111 |
| 2008/04/03 | 171,000 | 179,000 | 169,000 | 179,000 | 123 |
| 2008/04/02 | 180,000 | 180,000 | 172,000 | 174,000 | 74 |
| 2008/04/01 | 183,000 | 183,000 | 171,000 | 176,000 | 106 |
| 2008/03/31 | 188,000 | 188,000 | 178,000 | 180,000 | 97 |
| 2008/03/28 | 169,000 | 179,000 | 167,000 | 179,000 | 93 |
| 2008/03/27 | 173,000 | 173,000 | 155,000 | 170,000 | 105 |
| 2008/03/26 | 175,000 | 185,000 | 167,000 | 173,000 | 166 |
| 2008/03/26 | 1 -> 3.00 分割 | ||||
| 2008/03/25 | 560,004 | 560,004 | 540,000 | 545,004 | 119 |
| 2008/03/24 | 518,004 | 518,004 | 518,004 | 518,004 | 12 |
| 2008/03/21 | 420,000 | 468,000 | 420,000 | 468,000 | 54 |
| 2008/03/19 | 420,996 | 420,996 | 399,996 | 417,996 | 85 |
| 2008/03/18 | 420,000 | 420,000 | 399,996 | 408,996 | 62 |
| 2008/03/17 | 449,004 | 449,004 | 405,000 | 416,004 | 76 |
| 2008/03/14 | 453,996 | 453,996 | 447,996 | 449,004 | 35 |
| 2008/03/13 | 474,996 | 474,996 | 453,000 | 458,004 | 58 |
| 2008/03/12 | 480,000 | 489,996 | 474,000 | 485,004 | 83 |
| 2008/03/11 | 455,004 | 470,004 | 452,004 | 468,000 | 56 |
| 2008/03/10 | 480,000 | 480,000 | 461,004 | 465,000 | 44 |
| 2008/03/07 | 504,000 | 504,000 | 480,000 | 483,000 | 88 |
| 2008/03/06 | 536,004 | 540,996 | 528,996 | 530,004 | 56 |
| 2008/03/05 | 555,000 | 555,000 | 540,000 | 543,000 | 39 |
| 2008/03/04 | 585,996 | 585,996 | 549,996 | 555,000 | 52 |
| 2008/03/03 | 576,996 | 576,996 | 570,000 | 570,000 | 41 |
| 2008/02/29 | 584,004 | 584,004 | 570,996 | 582,000 | 52 |
| 2008/02/28 | 573,996 | 582,000 | 570,000 | 573,996 | 90 |
| 2008/02/27 | 581,004 | 597,996 | 573,000 | 573,996 | 61 |
| 2008/02/26 | 603,000 | 603,000 | 573,996 | 579,996 | 88 |
| 2008/02/25 | 603,996 | 608,004 | 596,004 | 600,996 | 76 |
| 2008/02/22 | 618,996 | 627,000 | 606,996 | 606,996 | 101 |
| 2008/02/21 | 615,000 | 624,000 | 615,000 | 618,996 | 54 |
| 2008/02/20 | 627,996 | 627,996 | 612,000 | 615,000 | 38 |
| 2008/02/19 | 617,004 | 642,996 | 617,004 | 624,996 | 50 |
| 2008/02/18 | 618,000 | 618,000 | 606,000 | 608,004 | 46 |
| 2008/02/15 | 597,000 | 615,000 | 597,000 | 615,000 | 30 |
| 2008/02/14 | 618,000 | 620,004 | 590,004 | 596,004 | 87 |
| 2008/02/13 | 647,004 | 647,004 | 606,996 | 617,004 | 50 |
| 2008/02/12 | 651,000 | 651,000 | 645,996 | 647,004 | 54 |
| 2008/02/08 | 596,004 | 647,004 | 596,004 | 647,004 | 76 |
| 2008/02/07 | 629,004 | 629,004 | 588,000 | 591,996 | 125 |
| 2008/02/06 | 620,004 | 635,004 | 590,004 | 635,004 | 68 |
| 2008/02/05 | 678,996 | 678,996 | 651,996 | 657,000 | 63 |
| 2008/02/04 | 710,004 | 710,004 | 675,000 | 684,996 | 50 |
| 2008/02/01 | 687,000 | 710,004 | 687,000 | 702,000 | 56 |
| 2008/01/31 | 677,004 | 677,004 | 675,996 | 677,004 | 158 |
| 2008/01/30 | 678,000 | 678,000 | 675,996 | 677,004 | 116 |
| 2008/01/29 | 687,996 | 692,004 | 677,004 | 677,004 | 325 |
| 2008/01/28 | 759,996 | 768,000 | 705,000 | 705,000 | 88 |
| 2008/01/25 | 743,004 | 750,000 | 737,004 | 744,000 | 19 |
| 2008/01/24 | 735,000 | 740,004 | 732,996 | 732,996 | 12 |
| 2008/01/23 | 735,996 | 744,996 | 720,000 | 720,000 | 24 |
| 2008/01/22 | 732,000 | 741,996 | 720,000 | 729,996 | 41 |
| 2008/01/21 | 729,996 | 759,996 | 729,996 | 752,004 | 57 |
| 2008/01/18 | 710,004 | 740,004 | 699,996 | 714,996 | 85 |
| 2008/01/17 | 687,000 | 740,004 | 687,000 | 729,996 | 81 |
| 2008/01/16 | 767,004 | 776,004 | 767,004 | 767,004 | 40 |
| 2008/01/15 | 909,996 | 909,996 | 866,004 | 867,000 | 24 |
| 2008/01/11 | 999,996 | 999,996 | 929,004 | 960,000 | 16 |
| 2008/01/10 | 999,996 | 999,996 | 990,000 | 990,000 | 23 |
| 2008/01/09 | 1,010,004 | 1,010,004 | 999,996 | 999,996 | 13 |
| 2008/01/08 | 1,010,004 | 1,020,000 | 999,996 | 999,996 | 21 |
| 2008/01/07 | 1,040,004 | 1,040,004 | 999,996 | 1,029,996 | 11 |
| 2008/01/04 | 1,010,004 | 1,010,004 | 999,996 | 999,996 | 14 |