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 |
---|---|---|---|---|---|
2016/12/30 | 695 | 700 | 687 | 696 | 42,300 |
2016/12/29 | 702 | 704 | 686 | 698 | 70,500 |
2016/12/28 | 685 | 712 | 681 | 710 | 75,900 |
2016/12/27 | 677 | 688 | 672 | 682 | 100,300 |
2016/12/26 | 694 | 694 | 664 | 667 | 84,500 |
2016/12/22 | 701 | 702 | 686 | 694 | 56,100 |
2016/12/21 | 724 | 724 | 705 | 706 | 58,700 |
2016/12/20 | 707 | 730 | 697 | 725 | 119,100 |
2016/12/19 | 715 | 720 | 704 | 711 | 65,800 |
2016/12/16 | 690 | 722 | 682 | 717 | 181,100 |
2016/12/15 | 702 | 702 | 655 | 682 | 126,600 |
2016/12/14 | 712 | 712 | 695 | 699 | 48,300 |
2016/12/13 | 703 | 717 | 692 | 712 | 96,400 |
2016/12/12 | 749 | 749 | 692 | 701 | 162,000 |
2016/12/09 | 690 | 730 | 685 | 728 | 380,600 |
2016/12/08 | 695 | 695 | 676 | 691 | 97,400 |
2016/12/07 | 690 | 692 | 682 | 692 | 72,700 |
2016/12/06 | 688 | 695 | 679 | 689 | 161,900 |
2016/12/05 | 685 | 697 | 673 | 682 | 221,400 |
2016/12/02 | 669 | 693 | 660 | 675 | 250,400 |
2016/12/01 | 628 | 668 | 628 | 660 | 467,300 |
2016/11/30 | 584 | 625 | 584 | 618 | 226,900 |
2016/11/29 | 582 | 587 | 576 | 584 | 45,300 |
2016/11/28 | 592 | 592 | 585 | 591 | 24,200 |
2016/11/25 | 590 | 595 | 584 | 592 | 75,500 |
2016/11/24 | 590 | 596 | 583 | 591 | 101,400 |
2016/11/22 | 586 | 587 | 580 | 585 | 30,100 |
2016/11/21 | 567 | 587 | 564 | 586 | 84,500 |
2016/11/18 | 567 | 570 | 562 | 564 | 36,400 |
2016/11/17 | 540 | 567 | 537 | 565 | 119,800 |
2016/11/16 | 544 | 544 | 539 | 540 | 49,900 |
2016/11/15 | 539 | 544 | 534 | 538 | 54,000 |
2016/11/14 | 525 | 546 | 525 | 539 | 67,500 |
2016/11/11 | 554 | 554 | 520 | 522 | 68,600 |
2016/11/10 | 556 | 556 | 540 | 548 | 49,400 |
2016/11/09 | 547 | 553 | 503 | 536 | 109,900 |
2016/11/08 | 536 | 544 | 536 | 541 | 43,400 |
2016/11/07 | 565 | 568 | 535 | 538 | 79,100 |
2016/11/04 | 578 | 580 | 560 | 574 | 50,400 |
2016/11/02 | 581 | 582 | 576 | 580 | 63,100 |
2016/11/01 | 592 | 592 | 583 | 586 | 34,400 |
2016/10/31 | 587 | 590 | 580 | 588 | 42,000 |
2016/10/28 | 588 | 588 | 580 | 588 | 43,200 |
2016/10/27 | 584 | 589 | 579 | 585 | 32,200 |
2016/10/26 | 579 | 584 | 575 | 583 | 125,000 |
2016/10/25 | 572 | 584 | 572 | 581 | 77,100 |
2016/10/24 | 559 | 566 | 558 | 562 | 42,800 |
2016/10/21 | 577 | 581 | 556 | 565 | 104,700 |
2016/10/20 | 560 | 570 | 560 | 569 | 63,500 |
2016/10/19 | 547 | 559 | 544 | 558 | 34,800 |
2016/10/18 | 542 | 549 | 525 | 547 | 23,500 |
2016/10/17 | 535 | 546 | 535 | 545 | 21,700 |
2016/10/14 | 540 | 543 | 533 | 535 | 6,600 |
2016/10/13 | 537 | 543 | 535 | 540 | 11,700 |
2016/10/12 | 532 | 541 | 531 | 536 | 19,400 |
2016/10/11 | 545 | 548 | 534 | 536 | 30,300 |
2016/10/07 | 549 | 551 | 542 | 550 | 14,800 |
2016/10/06 | 552 | 555 | 548 | 551 | 27,600 |
2016/10/05 | 545 | 551 | 542 | 547 | 31,500 |
2016/10/04 | 548 | 550 | 541 | 548 | 27,000 |
2016/10/03 | 534 | 553 | 531 | 542 | 37,200 |
2016/09/30 | 551 | 551 | 523 | 524 | 44,000 |
2016/09/29 | 547 | 559 | 543 | 557 | 42,200 |
2016/09/28 | 527 | 541 | 527 | 540 | 21,900 |
2016/09/27 | 526 | 542 | 520 | 542 | 30,800 |
2016/09/26 | 538 | 544 | 533 | 533 | 18,500 |
2016/09/23 | 537 | 542 | 529 | 540 | 46,500 |
2016/09/21 | 506 | 533 | 506 | 532 | 36,400 |
2016/09/20 | 530 | 530 | 506 | 508 | 56,300 |
2016/09/16 | 535 | 535 | 524 | 531 | 26,900 |
2016/09/15 | 529 | 533 | 528 | 532 | 34,100 |
2016/09/14 | 528 | 537 | 525 | 530 | 35,800 |
2016/09/13 | 539 | 545 | 528 | 529 | 45,300 |
2016/09/12 | 550 | 550 | 530 | 534 | 44,800 |
2016/09/09 | 556 | 561 | 553 | 556 | 49,100 |
2016/09/08 | 559 | 566 | 555 | 558 | 52,500 |
2016/09/07 | 551 | 558 | 551 | 557 | 57,100 |
2016/09/06 | 557 | 558 | 545 | 556 | 45,000 |
2016/09/05 | 550 | 558 | 549 | 556 | 28,200 |
2016/09/02 | 546 | 555 | 542 | 548 | 58,100 |
2016/09/01 | 560 | 560 | 543 | 546 | 49,800 |
2016/08/31 | 560 | 575 | 559 | 560 | 142,500 |
2016/08/30 | 564 | 567 | 546 | 550 | 123,800 |
2016/08/29 | 550 | 566 | 550 | 560 | 74,000 |
2016/08/26 | 543 | 555 | 541 | 550 | 62,900 |
2016/08/25 | 538 | 552 | 530 | 550 | 130,700 |
2016/08/24 | 503 | 538 | 503 | 536 | 147,600 |
2016/08/23 | 498 | 515 | 498 | 502 | 86,300 |
2016/08/22 | 479 | 505 | 479 | 498 | 77,500 |
2016/08/19 | 461 | 480 | 461 | 476 | 48,000 |
2016/08/18 | 463 | 469 | 458 | 458 | 40,900 |
2016/08/17 | 458 | 469 | 458 | 466 | 31,900 |
2016/08/16 | 466 | 473 | 462 | 463 | 37,900 |
2016/08/15 | 468 | 481 | 463 | 465 | 17,800 |
2016/08/12 | 460 | 471 | 460 | 470 | 25,300 |
2016/08/10 | 451 | 472 | 446 | 460 | 114,000 |
2016/08/09 | 426 | 435 | 423 | 435 | 28,800 |
2016/08/08 | 425 | 432 | 421 | 423 | 30,300 |
2016/08/05 | 429 | 432 | 422 | 424 | 10,500 |
2016/08/04 | 413 | 430 | 412 | 428 | 50,100 |
2016/08/03 | 423 | 423 | 414 | 414 | 54,400 |
2016/08/02 | 432 | 436 | 428 | 429 | 29,200 |
2016/08/01 | 444 | 444 | 434 | 435 | 39,200 |
2016/07/29 | 440 | 446 | 431 | 445 | 38,300 |
2016/07/28 | 448 | 448 | 437 | 440 | 24,800 |
2016/07/27 | 440 | 453 | 439 | 451 | 44,200 |
2016/07/26 | 440 | 443 | 435 | 436 | 30,500 |
2016/07/25 | 446 | 451 | 440 | 443 | 17,600 |
2016/07/22 | 429 | 448 | 429 | 442 | 43,300 |
2016/07/21 | 440 | 450 | 430 | 439 | 51,600 |
2016/07/20 | 429 | 444 | 429 | 429 | 54,000 |
2016/07/19 | 456 | 456 | 423 | 432 | 41,700 |
2016/07/15 | 455 | 459 | 450 | 452 | 29,700 |
2016/07/14 | 452 | 456 | 447 | 450 | 39,300 |
2016/07/13 | 466 | 469 | 451 | 457 | 61,700 |
2016/07/12 | 442 | 454 | 438 | 450 | 65,700 |
2016/07/11 | 429 | 436 | 423 | 434 | 59,600 |
2016/07/08 | 420 | 424 | 410 | 413 | 56,000 |
2016/07/07 | 415 | 423 | 410 | 412 | 56,000 |
2016/07/06 | 439 | 439 | 416 | 419 | 90,200 |
2016/07/05 | 452 | 458 | 448 | 449 | 24,900 |
2016/07/04 | 456 | 465 | 451 | 457 | 28,300 |
2016/07/01 | 457 | 463 | 454 | 460 | 31,100 |
2016/06/30 | 472 | 472 | 445 | 447 | 105,200 |
2016/06/29 | 447 | 464 | 439 | 456 | 97,700 |
2016/06/28 | 441 | 449 | 421 | 439 | 89,200 |
2016/06/27 | 453 | 460 | 437 | 444 | 91,200 |
2016/06/24 | 496 | 515 | 430 | 445 | 231,700 |
2016/06/23 | 502 | 510 | 476 | 495 | 160,100 |
2016/06/22 | 524 | 524 | 501 | 507 | 82,600 |
2016/06/21 | 530 | 532 | 522 | 526 | 106,700 |
2016/06/20 | 530 | 542 | 528 | 535 | 120,900 |
2016/06/17 | 500 | 532 | 500 | 530 | 133,400 |
2016/06/16 | 498 | 512 | 493 | 494 | 136,000 |
2016/06/15 | 495 | 512 | 491 | 493 | 89,900 |
2016/06/14 | 539 | 539 | 500 | 502 | 88,600 |
2016/06/13 | 570 | 570 | 537 | 539 | 154,900 |
2016/06/10 | 570 | 570 | 554 | 562 | 111,200 |
2016/06/09 | 541 | 563 | 538 | 560 | 89,800 |
2016/06/08 | 537 | 546 | 527 | 544 | 60,500 |
2016/06/07 | 533 | 543 | 517 | 534 | 22,400 |
2016/06/06 | 525 | 537 | 518 | 534 | 75,100 |
2016/06/03 | 523 | 544 | 523 | 538 | 97,000 |
2016/06/02 | 552 | 552 | 519 | 527 | 115,100 |
2016/06/01 | 545 | 559 | 543 | 554 | 104,700 |
2016/05/31 | 554 | 554 | 537 | 552 | 65,600 |
2016/05/30 | 549 | 557 | 543 | 550 | 58,800 |
2016/05/27 | 530 | 549 | 524 | 546 | 106,600 |
2016/05/26 | 545 | 545 | 522 | 532 | 181,400 |
2016/05/25 | 506 | 538 | 505 | 532 | 154,800 |
2016/05/24 | 489 | 505 | 472 | 500 | 198,800 |
2016/05/23 | 508 | 510 | 486 | 488 | 170,500 |
2016/05/20 | 525 | 532 | 502 | 505 | 178,500 |
2016/05/19 | 501 | 530 | 501 | 524 | 225,200 |
2016/05/18 | 482 | 499 | 482 | 491 | 230,100 |
2016/05/17 | 455 | 479 | 450 | 479 | 210,200 |
2016/05/16 | 439 | 457 | 439 | 448 | 185,300 |
2016/05/13 | 455 | 461 | 439 | 439 | 468,000 |
2016/05/12 | 538 | 539 | 523 | 535 | 40,800 |
2016/05/11 | 539 | 551 | 533 | 542 | 211,300 |
2016/05/10 | 521 | 543 | 521 | 535 | 54,700 |
2016/05/09 | 515 | 527 | 515 | 524 | 46,700 |
2016/05/06 | 519 | 523 | 504 | 510 | 76,500 |
2016/05/02 | 512 | 520 | 507 | 515 | 55,600 |
2016/04/28 | 545 | 562 | 528 | 532 | 143,900 |
2016/04/27 | 543 | 553 | 534 | 539 | 238,500 |
2016/04/26 | 559 | 559 | 536 | 549 | 98,300 |
2016/04/25 | 579 | 579 | 560 | 561 | 62,600 |
2016/04/22 | 560 | 573 | 558 | 573 | 89,700 |
2016/04/21 | 565 | 580 | 563 | 565 | 125,900 |
2016/04/20 | 570 | 572 | 557 | 557 | 59,300 |
2016/04/19 | 553 | 581 | 553 | 565 | 148,100 |
2016/04/18 | 563 | 566 | 547 | 549 | 93,500 |
2016/04/15 | 616 | 616 | 577 | 580 | 162,300 |
2016/04/14 | 604 | 621 | 604 | 618 | 103,200 |
2016/04/13 | 580 | 599 | 580 | 595 | 104,800 |
2016/04/12 | 576 | 594 | 576 | 581 | 92,400 |
2016/04/11 | 584 | 587 | 563 | 574 | 114,300 |
2016/04/08 | 576 | 587 | 572 | 577 | 142,200 |
2016/04/07 | 593 | 610 | 575 | 583 | 145,100 |
2016/04/06 | 589 | 607 | 578 | 587 | 142,200 |
2016/04/05 | 613 | 623 | 597 | 599 | 133,600 |
2016/04/04 | 630 | 656 | 612 | 618 | 215,200 |
2016/04/01 | 672 | 672 | 629 | 636 | 186,400 |
2016/03/31 | 677 | 685 | 662 | 667 | 121,900 |
2016/03/30 | 685 | 694 | 666 | 669 | 282,200 |
2016/03/29 | 647 | 686 | 645 | 684 | 308,300 |
2016/03/28 | 620 | 651 | 618 | 650 | 218,800 |
2016/03/25 | 616 | 624 | 607 | 623 | 101,800 |
2016/03/24 | 611 | 619 | 596 | 610 | 125,600 |
2016/03/23 | 608 | 622 | 605 | 612 | 129,000 |
2016/03/22 | 637 | 647 | 612 | 616 | 237,000 |
2016/03/18 | 606 | 635 | 605 | 629 | 470,100 |
2016/03/17 | 579 | 600 | 578 | 600 | 245,500 |
2016/03/16 | 573 | 582 | 571 | 573 | 88,800 |
2016/03/15 | 561 | 586 | 561 | 577 | 203,400 |
2016/03/14 | 554 | 573 | 554 | 563 | 180,600 |
2016/03/11 | 524 | 549 | 520 | 545 | 188,000 |
2016/03/10 | 505 | 526 | 505 | 524 | 67,500 |
2016/03/09 | 510 | 513 | 502 | 502 | 96,000 |
2016/03/08 | 528 | 529 | 513 | 520 | 65,900 |
2016/03/07 | 527 | 527 | 511 | 522 | 83,400 |
2016/03/04 | 505 | 523 | 504 | 520 | 154,700 |
2016/03/03 | 489 | 510 | 489 | 505 | 127,200 |
2016/03/02 | 490 | 503 | 490 | 495 | 137,100 |
2016/03/01 | 461 | 487 | 457 | 484 | 170,600 |
2016/02/29 | 447 | 465 | 446 | 461 | 132,400 |
2016/02/26 | 442 | 448 | 441 | 443 | 58,600 |
2016/02/25 | 431 | 449 | 430 | 437 | 102,000 |
2016/02/24 | 430 | 433 | 424 | 431 | 45,900 |
2016/02/23 | 429 | 442 | 429 | 434 | 51,200 |
2016/02/22 | 430 | 436 | 428 | 429 | 43,400 |
2016/02/19 | 440 | 440 | 428 | 434 | 44,400 |
2016/02/18 | 438 | 447 | 431 | 438 | 72,600 |
2016/02/17 | 433 | 448 | 418 | 424 | 97,400 |
2016/02/16 | 406 | 442 | 406 | 433 | 110,300 |
2016/02/15 | 405 | 416 | 400 | 411 | 102,500 |
2016/02/12 | 393 | 402 | 383 | 389 | 201,800 |
2016/02/10 | 423 | 467 | 404 | 410 | 379,800 |
2016/02/09 | 413 | 413 | 400 | 407 | 177,600 |
2016/02/08 | 410 | 426 | 406 | 421 | 60,600 |
2016/02/05 | 420 | 421 | 414 | 419 | 77,700 |
2016/02/04 | 418 | 429 | 416 | 420 | 84,700 |
2016/02/03 | 443 | 443 | 422 | 426 | 79,700 |
2016/02/02 | 448 | 453 | 438 | 443 | 58,500 |
2016/02/01 | 449 | 454 | 447 | 450 | 69,000 |
2016/01/29 | 428 | 445 | 425 | 438 | 89,700 |
2016/01/28 | 440 | 442 | 428 | 430 | 66,900 |
2016/01/27 | 422 | 439 | 422 | 438 | 91,300 |
2016/01/26 | 428 | 431 | 417 | 419 | 89,000 |
2016/01/25 | 446 | 448 | 432 | 439 | 63,700 |
2016/01/22 | 421 | 443 | 421 | 438 | 123,300 |
2016/01/21 | 416 | 436 | 414 | 414 | 132,100 |
2016/01/20 | 442 | 448 | 421 | 421 | 109,400 |
2016/01/19 | 443 | 451 | 439 | 447 | 81,700 |
2016/01/18 | 442 | 450 | 431 | 442 | 155,900 |
2016/01/15 | 465 | 469 | 453 | 456 | 144,900 |
2016/01/14 | 458 | 463 | 443 | 460 | 109,700 |
2016/01/13 | 460 | 477 | 458 | 471 | 65,900 |
2016/01/12 | 472 | 477 | 444 | 452 | 189,100 |
2016/01/08 | 463 | 485 | 460 | 475 | 168,900 |
2016/01/07 | 466 | 476 | 465 | 471 | 108,800 |
2016/01/06 | 468 | 477 | 468 | 474 | 161,800 |
2016/01/05 | 492 | 492 | 468 | 474 | 169,200 |
2016/01/04 | 504 | 508 | 481 | 488 | 230,400 |