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 |
---|---|---|---|---|---|
2013/12/30 | 1,340 | 1,340 | 1,305 | 1,318 | 25,700 |
2013/12/27 | 1,251 | 1,338 | 1,250 | 1,310 | 69,900 |
2013/12/26 | 1,200 | 1,401 | 1,195 | 1,341 | 131,800 |
2013/12/25 | 1,100 | 1,191 | 1,084 | 1,149 | 143,600 |
2013/12/24 | 1,151 | 1,169 | 1,088 | 1,104 | 126,600 |
2013/12/20 | 1,200 | 1,215 | 1,180 | 1,182 | 63,100 |
2013/12/19 | 1,214 | 1,300 | 1,200 | 1,230 | 67,100 |
2013/12/18 | 1,211 | 1,288 | 1,191 | 1,220 | 147,600 |
2013/12/17 | 1,280 | 1,324 | 1,250 | 1,256 | 101,600 |
2013/12/16 | 1,370 | 1,370 | 1,252 | 1,280 | 63,900 |
2013/12/13 | 1,291 | 1,449 | 1,283 | 1,400 | 227,000 |
2013/12/12 | 1,377 | 1,550 | 1,300 | 1,351 | 296,200 |
2013/12/11 | 1,360 | 1,401 | 1,160 | 1,400 | 229,400 |
2013/12/10 | 1,250 | 1,460 | 1,250 | 1,460 | 451,100 |
2013/12/09 | 1,121 | 1,328 | 1,099 | 1,160 | 379,300 |
2013/12/06 | 1,066 | 1,175 | 1,026 | 1,091 | 91,200 |
2013/12/05 | 1,103 | 1,150 | 1,020 | 1,080 | 161,300 |
2013/12/04 | 1,170 | 1,240 | 1,100 | 1,155 | 161,900 |
2013/12/03 | 1,010 | 1,337 | 989 | 1,170 | 695,500 |
2013/12/02 | 980 | 1,070 | 980 | 1,070 | 425,700 |
2013/11/29 | 920 | 920 | 860 | 920 | 577,900 |
2013/11/28 | 675 | 770 | 675 | 770 | 347,400 |
2013/11/27 | 672 | 674 | 667 | 670 | 123,200 |
2013/11/26 | 681 | 685 | 668 | 680 | 42,200 |
2013/11/25 | 680 | 690 | 672 | 683 | 36,100 |
2013/11/22 | 678 | 680 | 666 | 676 | 24,800 |
2013/11/21 | 675 | 678 | 657 | 668 | 22,100 |
2013/11/20 | 680 | 680 | 663 | 666 | 22,000 |
2013/11/19 | 685 | 687 | 674 | 674 | 9,200 |
2013/11/18 | 699 | 700 | 680 | 682 | 19,400 |
2013/11/15 | 676 | 690 | 670 | 689 | 26,100 |
2013/11/14 | 670 | 680 | 666 | 671 | 24,900 |
2013/11/13 | 700 | 712 | 650 | 670 | 80,500 |
2013/11/12 | 720 | 739 | 680 | 693 | 358,500 |
2013/11/11 | 658 | 664 | 631 | 639 | 43,600 |
2013/11/08 | 638 | 670 | 638 | 650 | 2,900 |
2013/11/07 | 640 | 658 | 638 | 645 | 6,600 |
2013/11/06 | 651 | 655 | 641 | 651 | 10,200 |
2013/11/05 | 671 | 671 | 646 | 656 | 11,100 |
2013/11/01 | 675 | 677 | 665 | 677 | 6,700 |
2013/10/31 | 680 | 690 | 670 | 685 | 8,600 |
2013/10/30 | 701 | 701 | 670 | 682 | 16,900 |
2013/10/29 | 689 | 696 | 689 | 692 | 2,600 |
2013/10/28 | 684 | 688 | 682 | 688 | 2,200 |
2013/10/25 | 686 | 686 | 660 | 682 | 9,500 |
2013/10/24 | 698 | 698 | 680 | 686 | 7,900 |
2013/10/23 | 713 | 714 | 687 | 698 | 12,100 |
2013/10/22 | 710 | 715 | 700 | 704 | 7,400 |
2013/10/21 | 722 | 722 | 700 | 707 | 10,900 |
2013/10/18 | 698 | 715 | 686 | 715 | 8,800 |
2013/10/17 | 680 | 697 | 680 | 695 | 7,200 |
2013/10/16 | 671 | 680 | 655 | 680 | 6,200 |
2013/10/15 | 687 | 687 | 676 | 676 | 3,400 |
2013/10/11 | 653 | 678 | 653 | 658 | 12,300 |
2013/10/10 | 650 | 660 | 642 | 643 | 5,600 |
2013/10/09 | 637 | 650 | 630 | 645 | 10,900 |
2013/10/08 | 645 | 645 | 628 | 645 | 8,100 |
2013/10/07 | 674 | 674 | 654 | 660 | 6,800 |
2013/10/04 | 663 | 670 | 663 | 670 | 3,400 |
2013/10/03 | 675 | 690 | 665 | 672 | 3,500 |
2013/10/02 | 689 | 701 | 660 | 665 | 21,000 |
2013/10/01 | 704 | 708 | 690 | 704 | 4,100 |
2013/09/30 | 720 | 720 | 699 | 710 | 9,800 |
2013/09/27 | 700 | 726 | 695 | 725 | 15,400 |
2013/09/26 | 681 | 695 | 668 | 683 | 5,500 |
2013/09/25 | 699 | 702 | 681 | 681 | 9,900 |
2013/09/24 | 706 | 718 | 701 | 714 | 15,000 |
2013/09/20 | 726 | 726 | 681 | 696 | 11,500 |
2013/09/19 | 729 | 730 | 715 | 717 | 8,900 |
2013/09/18 | 717 | 727 | 700 | 715 | 23,100 |
2013/09/17 | 715 | 726 | 712 | 724 | 14,100 |
2013/09/13 | 705 | 712 | 705 | 710 | 13,400 |
2013/09/12 | 707 | 707 | 701 | 705 | 8,800 |
2013/09/11 | 700 | 710 | 700 | 702 | 5,200 |
2013/09/10 | 715 | 715 | 691 | 700 | 14,800 |
2013/09/09 | 709 | 714 | 700 | 714 | 16,800 |
2013/09/06 | 691 | 699 | 687 | 699 | 12,700 |
2013/09/05 | 696 | 696 | 689 | 695 | 3,700 |
2013/09/04 | 690 | 695 | 678 | 690 | 5,300 |
2013/09/03 | 680 | 688 | 680 | 680 | 5,800 |
2013/09/02 | 683 | 683 | 679 | 680 | 4,100 |
2013/08/30 | 670 | 684 | 669 | 684 | 15,900 |
2013/08/29 | 655 | 675 | 655 | 667 | 6,900 |
2013/08/28 | 648 | 662 | 615 | 650 | 4,400 |
2013/08/27 | 650 | 669 | 650 | 650 | 5,200 |
2013/08/26 | 653 | 660 | 650 | 650 | 5,000 |
2013/08/23 | 642 | 670 | 640 | 668 | 6,000 |
2013/08/22 | 638 | 650 | 637 | 649 | 7,300 |
2013/08/21 | 660 | 680 | 649 | 663 | 4,800 |
2013/08/20 | 663 | 663 | 660 | 660 | 900 |
2013/08/19 | 670 | 670 | 660 | 668 | 900 |
2013/08/16 | 654 | 662 | 650 | 662 | 2,400 |
2013/08/15 | 675 | 675 | 655 | 660 | 3,200 |
2013/08/14 | 680 | 681 | 670 | 670 | 1,100 |
2013/08/13 | 660 | 680 | 660 | 671 | 4,600 |
2013/08/12 | 700 | 700 | 666 | 669 | 6,400 |
2013/08/09 | 675 | 685 | 670 | 685 | 3,500 |
2013/08/08 | 670 | 695 | 670 | 679 | 7,000 |
2013/08/07 | 697 | 698 | 678 | 678 | 2,000 |
2013/08/06 | 699 | 705 | 675 | 694 | 2,400 |
2013/08/05 | 678 | 695 | 678 | 695 | 700 |
2013/08/02 | 700 | 706 | 670 | 688 | 5,800 |
2013/08/01 | 708 | 719 | 650 | 700 | 12,900 |
2013/07/31 | 720 | 720 | 658 | 698 | 36,100 |
2013/07/30 | 666 | 680 | 658 | 680 | 6,000 |
2013/07/29 | 700 | 702 | 642 | 666 | 18,400 |
2013/07/26 | 743 | 743 | 708 | 708 | 8,800 |
2013/07/25 | 733 | 747 | 725 | 747 | 20,100 |
2013/07/24 | 720 | 740 | 705 | 740 | 20,500 |
2013/07/23 | 680 | 706 | 677 | 702 | 16,500 |
2013/07/22 | 667 | 685 | 660 | 675 | 18,100 |
2013/07/19 | 687 | 698 | 640 | 660 | 25,200 |
2013/07/18 | 696 | 702 | 690 | 694 | 11,900 |
2013/07/17 | 704 | 710 | 696 | 696 | 14,800 |
2013/07/16 | 724 | 739 | 704 | 711 | 24,100 |
2013/07/12 | 800 | 800 | 743 | 749 | 31,100 |
2013/07/11 | 805 | 840 | 776 | 800 | 119,100 |
2013/07/10 | 715 | 796 | 693 | 760 | 95,700 |
2013/07/09 | 695 | 720 | 691 | 715 | 16,700 |
2013/07/08 | 720 | 720 | 695 | 696 | 16,300 |
2013/07/05 | 690 | 710 | 672 | 705 | 19,700 |
2013/07/04 | 695 | 695 | 672 | 673 | 7,400 |
2013/07/03 | 696 | 710 | 679 | 700 | 24,500 |
2013/07/02 | 650 | 720 | 645 | 686 | 39,600 |
2013/07/01 | 600 | 640 | 600 | 639 | 17,700 |
2013/06/28 | 588 | 590 | 582 | 590 | 11,900 |
2013/06/27 | 550 | 572 | 535 | 570 | 6,300 |
2013/06/26 | 569 | 569 | 533 | 553 | 13,500 |
2013/06/25 | 595 | 598 | 545 | 579 | 11,900 |
2013/06/24 | 611 | 622 | 595 | 595 | 6,100 |
2013/06/21 | 588 | 618 | 565 | 601 | 11,700 |
2013/06/20 | 626 | 630 | 605 | 605 | 14,100 |
2013/06/19 | 625 | 633 | 601 | 625 | 30,000 |
2013/06/18 | 640 | 645 | 610 | 630 | 15,200 |
2013/06/17 | 659 | 659 | 610 | 650 | 15,700 |
2013/06/14 | 675 | 675 | 650 | 655 | 11,100 |
2013/06/13 | 656 | 661 | 620 | 633 | 9,900 |
2013/06/12 | 636 | 693 | 636 | 676 | 17,900 |
2013/06/11 | 637 | 660 | 635 | 659 | 12,000 |
2013/06/10 | 611 | 677 | 611 | 677 | 55,500 |
2013/06/07 | 550 | 600 | 530 | 594 | 34,700 |
2013/06/06 | 600 | 630 | 582 | 610 | 85,900 |
2013/06/05 | 665 | 674 | 600 | 601 | 95,700 |
2013/06/04 | 815 | 819 | 682 | 695 | 145,600 |
2013/06/03 | 746 | 855 | 733 | 820 | 187,300 |
2013/05/31 | 720 | 840 | 687 | 731 | 160,900 |
2013/05/30 | 660 | 725 | 650 | 709 | 157,500 |
2013/05/29 | 648 | 670 | 623 | 650 | 41,300 |
2013/05/28 | 633 | 660 | 591 | 645 | 51,200 |
2013/05/27 | 550 | 603 | 542 | 603 | 33,800 |
2013/05/24 | 550 | 599 | 544 | 572 | 58,700 |
2013/05/23 | 583 | 594 | 552 | 552 | 29,000 |
2013/05/22 | 636 | 636 | 592 | 619 | 18,800 |
2013/05/21 | 695 | 700 | 596 | 628 | 62,000 |
2013/05/20 | 570 | 655 | 556 | 655 | 86,100 |
2013/05/17 | 542 | 565 | 541 | 555 | 19,100 |
2013/05/16 | 570 | 590 | 525 | 565 | 80,300 |
2013/05/15 | 532 | 557 | 532 | 553 | 34,700 |
2013/05/14 | 521 | 585 | 521 | 542 | 82,600 |
2013/05/13 | 521 | 521 | 473 | 521 | 116,600 |
2013/05/10 | 435 | 445 | 431 | 441 | 28,800 |
2013/05/09 | 420 | 436 | 420 | 433 | 16,400 |
2013/05/08 | 439 | 440 | 420 | 420 | 30,900 |
2013/05/07 | 430 | 441 | 421 | 437 | 16,300 |
2013/05/02 | 402 | 427 | 402 | 427 | 46,600 |
2013/05/01 | 404 | 419 | 401 | 410 | 5,000 |
2013/04/30 | 395 | 423 | 395 | 400 | 28,300 |
2013/04/26 | 415 | 415 | 400 | 409 | 10,000 |
2013/04/25 | 420 | 420 | 403 | 408 | 11,000 |
2013/04/24 | 415 | 422 | 412 | 420 | 13,700 |
2013/04/23 | 417 | 419 | 406 | 415 | 9,600 |
2013/04/22 | 409 | 419 | 405 | 418 | 17,900 |
2013/04/19 | 394 | 406 | 394 | 406 | 17,500 |
2013/04/18 | 390 | 399 | 387 | 397 | 3,600 |
2013/04/17 | 385 | 394 | 379 | 394 | 4,200 |
2013/04/16 | 380 | 387 | 377 | 385 | 3,400 |
2013/04/15 | 379 | 379 | 376 | 378 | 14,800 |
2013/04/12 | 397 | 400 | 370 | 389 | 17,600 |
2013/04/11 | 394 | 398 | 392 | 398 | 5,600 |
2013/04/10 | 393 | 397 | 390 | 394 | 3,900 |
2013/04/09 | 387 | 399 | 387 | 390 | 6,000 |
2013/04/08 | 385 | 398 | 382 | 396 | 9,200 |
2013/04/05 | 388 | 389 | 368 | 378 | 10,500 |
2013/04/04 | 390 | 390 | 366 | 389 | 5,700 |
2013/04/03 | 383 | 390 | 383 | 390 | 700 |
2013/04/02 | 386 | 395 | 374 | 394 | 6,900 |
2013/04/01 | 393 | 395 | 388 | 394 | 3,200 |
2013/03/29 | 400 | 400 | 386 | 397 | 6,500 |
2013/03/28 | 395 | 397 | 390 | 397 | 1,900 |
2013/03/27 | 394 | 400 | 383 | 390 | 4,700 |
2013/03/26 | 400 | 402 | 394 | 400 | 1,800 |
2013/03/25 | 398 | 405 | 392 | 400 | 9,000 |
2013/03/22 | 401 | 401 | 395 | 398 | 3,500 |
2013/03/21 | 398 | 401 | 396 | 401 | 6,200 |
2013/03/19 | 384 | 392 | 384 | 392 | 2,300 |
2013/03/18 | 395 | 396 | 382 | 384 | 1,800 |
2013/03/15 | 398 | 398 | 388 | 395 | 2,200 |
2013/03/14 | 402 | 402 | 385 | 390 | 11,300 |
2013/03/13 | 403 | 403 | 401 | 402 | 2,100 |
2013/03/12 | 400 | 405 | 392 | 402 | 6,900 |
2013/03/11 | 408 | 408 | 395 | 400 | 8,200 |
2013/03/08 | 395 | 395 | 380 | 395 | 10,400 |
2013/03/07 | 396 | 396 | 390 | 395 | 13,400 |
2013/03/06 | 397 | 397 | 390 | 393 | 2,300 |
2013/03/05 | 397 | 397 | 380 | 390 | 4,800 |
2013/03/04 | 402 | 402 | 391 | 395 | 4,100 |
2013/03/01 | 404 | 405 | 393 | 398 | 14,200 |
2013/02/28 | 404 | 404 | 395 | 400 | 9,300 |
2013/02/27 | 401 | 404 | 399 | 401 | 2,000 |
2013/02/26 | 398 | 400 | 398 | 400 | 5,100 |
2013/02/25 | 403 | 407 | 396 | 402 | 6,700 |
2013/02/22 | 400 | 410 | 390 | 407 | 15,500 |
2013/02/21 | 405 | 408 | 380 | 400 | 20,900 |
2013/02/20 | 425 | 425 | 401 | 412 | 30,000 |
2013/02/19 | 421 | 450 | 420 | 440 | 4,600 |
2013/02/18 | 420 | 435 | 420 | 433 | 3,300 |
2013/02/15 | 416 | 424 | 412 | 420 | 2,700 |
2013/02/14 | 422 | 449 | 420 | 448 | 12,700 |
2013/02/13 | 450 | 455 | 441 | 454 | 4,400 |
2013/02/12 | 452 | 460 | 448 | 450 | 25,900 |
2013/02/08 | 449 | 480 | 449 | 480 | 4,600 |
2013/02/07 | 454 | 477 | 450 | 460 | 6,400 |
2013/02/06 | 479 | 480 | 453 | 461 | 3,500 |
2013/02/05 | 473 | 475 | 455 | 465 | 7,400 |
2013/02/04 | 420 | 472 | 416 | 457 | 26,600 |
2013/02/01 | 416 | 420 | 415 | 420 | 3,900 |
2013/01/31 | 419 | 419 | 411 | 417 | 5,800 |
2013/01/30 | 413 | 418 | 411 | 418 | 2,900 |
2013/01/29 | 395 | 415 | 395 | 411 | 17,300 |
2013/01/28 | 409 | 409 | 400 | 403 | 2,800 |
2013/01/25 | 401 | 408 | 394 | 408 | 15,000 |
2013/01/24 | 402 | 409 | 397 | 409 | 800 |
2013/01/23 | 410 | 410 | 410 | 410 | 2,400 |
2013/01/22 | 401 | 403 | 392 | 403 | 3,500 |
2013/01/21 | 400 | 403 | 400 | 402 | 4,300 |
2013/01/18 | 397 | 412 | 397 | 412 | 7,100 |
2013/01/17 | 400 | 405 | 397 | 405 | 1,800 |
2013/01/16 | 403 | 415 | 401 | 410 | 2,500 |
2013/01/15 | 406 | 415 | 400 | 415 | 4,300 |
2013/01/11 | 390 | 406 | 390 | 406 | 5,600 |
2013/01/10 | 390 | 413 | 390 | 413 | 3,900 |
2013/01/09 | 412 | 413 | 393 | 413 | 1,600 |
2013/01/08 | 412 | 421 | 405 | 418 | 2,400 |
2013/01/07 | 420 | 420 | 410 | 410 | 6,700 |
2013/01/04 | 400 | 410 | 381 | 405 | 9,000 |