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 |
---|---|---|---|---|---|
2012/12/28 | 386 | 395 | 366 | 395 | 17,800 |
2012/12/27 | 370 | 378 | 360 | 377 | 6,100 |
2012/12/26 | 351 | 365 | 351 | 365 | 3,000 |
2012/12/25 | 339 | 357 | 339 | 356 | 5,300 |
2012/12/21 | 350 | 365 | 327 | 340 | 15,800 |
2012/12/20 | 369 | 369 | 341 | 362 | 8,900 |
2012/12/19 | 340 | 367 | 335 | 367 | 28,400 |
2012/12/18 | 320 | 340 | 320 | 340 | 8,600 |
2012/12/17 | 332 | 335 | 318 | 335 | 4,000 |
2012/12/14 | 314 | 330 | 314 | 330 | 3,400 |
2012/12/13 | 323 | 329 | 316 | 329 | 3,600 |
2012/12/12 | 320 | 321 | 319 | 320 | 16,500 |
2012/12/11 | 319 | 319 | 319 | 319 | 3,400 |
2012/12/10 | 324 | 325 | 311 | 317 | 6,600 |
2012/12/07 | 317 | 317 | 317 | 317 | 300 |
2012/12/06 | 315 | 317 | 315 | 317 | 700 |
2012/12/05 | 316 | 316 | 306 | 313 | 800 |
2012/12/04 | 320 | 320 | 309 | 313 | 6,100 |
2012/12/03 | 318 | 318 | 315 | 318 | 5,900 |
2012/11/30 | 312 | 316 | 312 | 315 | 7,400 |
2012/11/29 | 310 | 315 | 309 | 315 | 2,200 |
2012/11/28 | 303 | 309 | 303 | 309 | 2,000 |
2012/11/27 | 310 | 310 | 305 | 305 | 2,900 |
2012/11/26 | 310 | 315 | 307 | 315 | 9,200 |
2012/11/22 | 300 | 307 | 290 | 307 | 2,600 |
2012/11/21 | 299 | 310 | 294 | 306 | 8,100 |
2012/11/20 | 288 | 289 | 288 | 289 | 1,000 |
2012/11/19 | 283 | 290 | 283 | 286 | 800 |
2012/11/16 | 288 | 290 | 288 | 290 | 500 |
2012/11/15 | 285 | 300 | 285 | 290 | 7,300 |
2012/11/14 | 285 | 285 | 285 | 285 | 1,700 |
2012/11/13 | 285 | 285 | 285 | 285 | 1,900 |
2012/11/12 | 290 | 290 | 289 | 290 | 1,000 |
2012/11/09 | 289 | 295 | 289 | 295 | 200 |
2012/11/07 | 289 | 292 | 289 | 292 | 300 |
2012/11/06 | 290 | 290 | 290 | 290 | 200 |
2012/11/05 | 295 | 295 | 295 | 295 | 500 |
2012/11/02 | 299 | 299 | 299 | 299 | 2,100 |
2012/11/01 | 300 | 300 | 299 | 299 | 4,300 |
2012/10/31 | 301 | 301 | 290 | 300 | 5,600 |
2012/10/30 | 297 | 298 | 296 | 298 | 1,100 |
2012/10/29 | 286 | 292 | 286 | 292 | 1,500 |
2012/10/26 | 284 | 285 | 284 | 284 | 600 |
2012/10/25 | 285 | 285 | 285 | 285 | 100 |
2012/10/24 | 285 | 285 | 281 | 282 | 1,400 |
2012/10/23 | 284 | 286 | 280 | 286 | 1,600 |
2012/10/22 | 290 | 296 | 290 | 291 | 1,900 |
2012/10/19 | 280 | 280 | 280 | 280 | 300 |
2012/10/18 | 284 | 285 | 274 | 274 | 900 |
2012/10/17 | 276 | 279 | 275 | 275 | 2,600 |
2012/10/16 | 293 | 293 | 275 | 275 | 2,500 |
2012/10/15 | 282 | 282 | 275 | 281 | 800 |
2012/10/12 | 290 | 290 | 280 | 280 | 11,900 |
2012/10/11 | 285 | 304 | 285 | 287 | 3,400 |
2012/10/10 | 290 | 290 | 282 | 284 | 600 |
2012/10/09 | 300 | 300 | 291 | 291 | 1,200 |
2012/10/05 | 282 | 300 | 282 | 291 | 1,000 |
2012/10/04 | 285 | 285 | 284 | 285 | 1,300 |
2012/10/03 | 293 | 303 | 290 | 290 | 1,400 |
2012/10/02 | 304 | 304 | 291 | 291 | 2,700 |
2012/10/01 | 303 | 304 | 294 | 301 | 3,600 |
2012/09/28 | 296 | 305 | 286 | 303 | 9,100 |
2012/09/27 | 284 | 304 | 283 | 300 | 5,700 |
2012/09/26 | 256 | 276 | 241 | 276 | 5,100 |
2012/09/24 | 284 | 284 | 283 | 283 | 300 |
2012/09/21 | 278 | 278 | 278 | 278 | 200 |
2012/09/20 | 279 | 279 | 271 | 275 | 5,000 |
2012/09/19 | 279 | 279 | 279 | 279 | 1,000 |
2012/09/18 | 277 | 279 | 276 | 279 | 1,700 |
2012/09/14 | 278 | 279 | 278 | 279 | 500 |
2012/09/13 | 278 | 278 | 278 | 278 | 300 |
2012/09/12 | 270 | 270 | 265 | 265 | 700 |
2012/09/11 | 268 | 270 | 266 | 267 | 2,100 |
2012/09/10 | 270 | 275 | 270 | 275 | 800 |
2012/09/07 | 280 | 280 | 278 | 278 | 11,100 |
2012/09/06 | 271 | 272 | 265 | 265 | 800 |
2012/09/05 | 278 | 278 | 270 | 270 | 3,200 |
2012/09/04 | 288 | 288 | 277 | 277 | 2,800 |
2012/09/03 | 292 | 292 | 280 | 281 | 4,400 |
2012/08/31 | 298 | 298 | 287 | 290 | 6,500 |
2012/08/30 | 297 | 298 | 294 | 297 | 1,800 |
2012/08/29 | 291 | 295 | 290 | 295 | 1,600 |
2012/08/28 | 291 | 293 | 288 | 292 | 700 |
2012/08/24 | 290 | 290 | 285 | 285 | 700 |
2012/08/23 | 277 | 295 | 274 | 295 | 5,400 |
2012/08/22 | 280 | 285 | 280 | 285 | 400 |
2012/08/21 | 274 | 282 | 274 | 282 | 2,200 |
2012/08/20 | 284 | 284 | 270 | 283 | 4,200 |
2012/08/17 | 289 | 290 | 289 | 290 | 600 |
2012/08/16 | 284 | 284 | 284 | 284 | 100 |
2012/08/15 | 290 | 290 | 290 | 290 | 200 |
2012/08/14 | 285 | 287 | 280 | 280 | 1,300 |
2012/08/10 | 280 | 293 | 279 | 293 | 1,400 |
2012/08/08 | 287 | 289 | 287 | 289 | 200 |
2012/08/07 | 289 | 289 | 283 | 283 | 400 |
2012/08/06 | 300 | 300 | 289 | 289 | 1,100 |
2012/08/03 | 301 | 301 | 301 | 301 | 4,100 |
2012/08/02 | 330 | 330 | 305 | 305 | 7,600 |
2012/08/01 | 320 | 320 | 300 | 309 | 6,800 |
2012/07/31 | 309 | 314 | 290 | 300 | 10,300 |
2012/07/30 | 287 | 295 | 284 | 295 | 1,700 |
2012/07/27 | 271 | 275 | 270 | 275 | 1,500 |
2012/07/26 | 269 | 273 | 269 | 273 | 800 |
2012/07/23 | 268 | 274 | 265 | 274 | 1,600 |
2012/07/20 | 274 | 274 | 268 | 268 | 2,200 |
2012/07/19 | 267 | 275 | 267 | 270 | 7,700 |
2012/07/18 | 280 | 283 | 280 | 283 | 2,200 |
2012/07/17 | 289 | 289 | 289 | 289 | 100 |
2012/07/13 | 283 | 283 | 282 | 282 | 900 |
2012/07/12 | 299 | 299 | 281 | 281 | 5,200 |
2012/07/11 | 298 | 298 | 290 | 290 | 4,400 |
2012/07/10 | 297 | 298 | 297 | 298 | 3,700 |
2012/07/09 | 294 | 294 | 294 | 294 | 100 |
2012/07/06 | 288 | 294 | 288 | 294 | 1,600 |
2012/07/05 | 297 | 297 | 290 | 291 | 2,500 |
2012/07/04 | 298 | 298 | 294 | 294 | 900 |
2012/07/03 | 297 | 298 | 294 | 294 | 6,300 |
2012/07/02 | 293 | 294 | 293 | 294 | 4,200 |
2012/06/29 | 298 | 298 | 294 | 294 | 5,100 |
2012/06/28 | 294 | 296 | 293 | 296 | 4,100 |
2012/06/27 | 287 | 293 | 283 | 292 | 4,400 |
2012/06/26 | 287 | 293 | 287 | 293 | 2,800 |
2012/06/25 | 287 | 298 | 287 | 287 | 5,100 |
2012/06/22 | 295 | 295 | 295 | 295 | 400 |
2012/06/21 | 290 | 295 | 290 | 295 | 900 |
2012/06/20 | 280 | 294 | 280 | 283 | 1,600 |
2012/06/19 | 286 | 289 | 286 | 288 | 2,300 |
2012/06/18 | 282 | 293 | 282 | 285 | 3,300 |
2012/06/15 | 288 | 290 | 285 | 290 | 400 |
2012/06/14 | 290 | 294 | 286 | 286 | 800 |
2012/06/13 | 290 | 290 | 290 | 290 | 200 |
2012/06/12 | 288 | 290 | 288 | 290 | 600 |
2012/06/11 | 286 | 294 | 285 | 288 | 1,000 |
2012/06/08 | 295 | 295 | 294 | 294 | 400 |
2012/06/07 | 295 | 295 | 281 | 295 | 14,400 |
2012/06/06 | 285 | 297 | 276 | 297 | 3,200 |
2012/06/05 | 283 | 292 | 283 | 292 | 600 |
2012/06/04 | 298 | 298 | 281 | 286 | 6,600 |
2012/06/01 | 299 | 300 | 285 | 300 | 8,000 |
2012/05/31 | 291 | 295 | 291 | 295 | 6,800 |
2012/05/30 | 291 | 291 | 290 | 291 | 3,300 |
2012/05/29 | 295 | 296 | 285 | 285 | 4,200 |
2012/05/28 | 295 | 300 | 285 | 292 | 6,500 |
2012/05/25 | 299 | 299 | 299 | 299 | 100 |
2012/05/24 | 297 | 300 | 297 | 300 | 12,400 |
2012/05/23 | 281 | 298 | 281 | 298 | 1,600 |
2012/05/22 | 280 | 288 | 272 | 272 | 2,300 |
2012/05/21 | 289 | 293 | 280 | 288 | 6,900 |
2012/05/18 | 280 | 290 | 280 | 290 | 1,400 |
2012/05/17 | 280 | 297 | 280 | 297 | 1,500 |
2012/05/16 | 285 | 295 | 285 | 295 | 4,100 |
2012/05/15 | 290 | 295 | 280 | 285 | 3,000 |
2012/05/14 | 306 | 306 | 300 | 300 | 300 |
2012/05/11 | 300 | 300 | 300 | 300 | 100 |
2012/05/10 | 300 | 304 | 300 | 304 | 500 |
2012/05/09 | 300 | 300 | 295 | 295 | 3,200 |
2012/05/08 | 300 | 300 | 299 | 300 | 1,300 |
2012/05/07 | 300 | 300 | 300 | 300 | 100 |
2012/05/02 | 320 | 320 | 306 | 306 | 3,500 |
2012/05/01 | 323 | 323 | 310 | 310 | 3,000 |
2012/04/27 | 325 | 325 | 311 | 315 | 4,200 |
2012/04/26 | 303 | 312 | 297 | 312 | 4,000 |
2012/04/25 | 298 | 300 | 298 | 300 | 300 |
2012/04/24 | 295 | 297 | 295 | 295 | 1,800 |
2012/04/23 | 300 | 300 | 300 | 300 | 300 |
2012/04/20 | 298 | 300 | 294 | 300 | 1,500 |
2012/04/19 | 291 | 294 | 291 | 294 | 800 |
2012/04/18 | 299 | 300 | 286 | 290 | 4,500 |
2012/04/17 | 285 | 297 | 280 | 297 | 1,400 |
2012/04/16 | 285 | 302 | 279 | 296 | 3,300 |
2012/04/13 | 296 | 300 | 296 | 300 | 500 |
2012/04/12 | 280 | 293 | 280 | 293 | 1,200 |
2012/04/11 | 289 | 289 | 286 | 287 | 900 |
2012/04/10 | 295 | 298 | 295 | 297 | 1,700 |
2012/04/09 | 301 | 307 | 295 | 295 | 1,500 |
2012/04/06 | 316 | 318 | 308 | 308 | 1,300 |
2012/04/05 | 319 | 319 | 310 | 310 | 800 |
2012/04/04 | 327 | 327 | 305 | 305 | 2,800 |
2012/04/03 | 340 | 340 | 323 | 327 | 5,600 |
2012/04/02 | 342 | 345 | 331 | 332 | 3,300 |
2012/03/30 | 340 | 341 | 333 | 341 | 4,300 |
2012/03/29 | 343 | 343 | 338 | 339 | 3,400 |
2012/03/28 | 335 | 345 | 330 | 340 | 2,300 |
2012/03/28 | 1 -> 200.00 分割 | ||||
2012/03/27 | 66,500 | 68,500 | 66,500 | 68,500 | 39 |
2012/03/26 | 68,000 | 68,500 | 68,000 | 68,500 | 4 |
2012/03/23 | 68,600 | 68,600 | 68,000 | 68,000 | 11 |
2012/03/22 | 69,100 | 69,400 | 68,600 | 68,600 | 17 |
2012/03/21 | 69,000 | 69,400 | 66,600 | 69,100 | 36 |
2012/03/19 | 68,000 | 69,000 | 68,000 | 69,000 | 23 |
2012/03/16 | 68,000 | 68,100 | 68,000 | 68,000 | 16 |
2012/03/15 | 65,200 | 68,000 | 65,000 | 68,000 | 58 |
2012/03/14 | 65,500 | 67,000 | 65,500 | 67,000 | 63 |
2012/03/13 | 65,500 | 65,500 | 65,000 | 65,500 | 27 |
2012/03/12 | 65,500 | 66,900 | 64,500 | 65,500 | 31 |
2012/03/09 | 65,000 | 65,100 | 65,000 | 65,100 | 17 |
2012/03/08 | 64,100 | 64,200 | 63,000 | 63,000 | 21 |
2012/03/07 | 64,100 | 65,000 | 63,100 | 64,100 | 20 |
2012/03/06 | 64,100 | 64,100 | 64,100 | 64,100 | 3 |
2012/03/05 | 65,600 | 65,900 | 64,100 | 64,100 | 60 |
2012/03/02 | 64,900 | 65,800 | 64,900 | 64,900 | 61 |
2012/03/01 | 64,500 | 64,800 | 64,000 | 64,800 | 42 |
2012/02/29 | 63,500 | 63,500 | 63,000 | 63,000 | 28 |
2012/02/28 | 63,900 | 64,000 | 63,000 | 63,000 | 30 |
2012/02/27 | 63,000 | 63,800 | 62,100 | 63,800 | 25 |
2012/02/24 | 62,000 | 63,300 | 62,000 | 62,000 | 104 |
2012/02/23 | 63,000 | 63,000 | 62,000 | 62,000 | 35 |
2012/02/22 | 62,000 | 62,500 | 61,500 | 61,600 | 18 |
2012/02/21 | 63,000 | 63,000 | 61,000 | 62,000 | 22 |
2012/02/20 | 63,500 | 63,800 | 62,600 | 63,000 | 30 |
2012/02/17 | 64,200 | 64,200 | 63,400 | 63,500 | 10 |
2012/02/16 | 64,800 | 64,800 | 62,500 | 63,000 | 31 |
2012/02/15 | 62,200 | 62,300 | 62,200 | 62,300 | 8 |
2012/02/14 | 64,800 | 65,000 | 61,500 | 63,900 | 31 |
2012/02/13 | 63,900 | 66,000 | 63,900 | 64,000 | 146 |
2012/02/10 | 64,000 | 64,000 | 59,800 | 63,000 | 140 |
2012/02/09 | 57,000 | 62,000 | 57,000 | 60,800 | 58 |
2012/02/08 | 57,000 | 57,000 | 57,000 | 57,000 | 3 |
2012/02/06 | 57,500 | 59,900 | 57,500 | 58,000 | 8 |
2012/02/03 | 57,500 | 58,000 | 57,500 | 57,500 | 23 |
2012/02/02 | 57,500 | 58,000 | 57,500 | 57,500 | 36 |
2012/02/01 | 57,500 | 57,500 | 57,000 | 57,000 | 13 |
2012/01/31 | 57,600 | 57,600 | 56,000 | 57,100 | 29 |
2012/01/30 | 57,500 | 57,800 | 56,600 | 57,800 | 12 |
2012/01/27 | 55,600 | 55,700 | 55,600 | 55,700 | 11 |
2012/01/26 | 56,400 | 57,100 | 56,400 | 56,400 | 9 |
2012/01/25 | 55,000 | 57,000 | 55,000 | 57,000 | 16 |
2012/01/24 | 54,200 | 54,200 | 54,200 | 54,200 | 2 |
2012/01/23 | 56,000 | 56,000 | 54,200 | 54,200 | 15 |
2012/01/20 | 55,000 | 56,100 | 55,000 | 56,000 | 14 |
2012/01/19 | 56,000 | 56,000 | 55,100 | 55,100 | 4 |
2012/01/18 | 56,100 | 56,100 | 55,000 | 55,900 | 34 |
2012/01/17 | 57,700 | 57,700 | 57,700 | 57,700 | 1 |
2012/01/16 | 55,700 | 55,700 | 55,700 | 55,700 | 8 |
2012/01/13 | 56,500 | 56,500 | 56,500 | 56,500 | 3 |
2012/01/10 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
2012/01/06 | 60,000 | 60,000 | 57,000 | 57,000 | 18 |
2012/01/05 | 63,700 | 64,500 | 60,000 | 60,000 | 40 |
2012/01/04 | 69,000 | 69,000 | 57,300 | 57,700 | 61 |