[6638 東証1部] ミマキエンジニアリング 日足 時系列データ

[6638 東証1部] ミマキエンジニアリング (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02669.00693.00660.00675.00250400169361700
2016-12-01628.00668.00628.00660.00467300305874700
2016-11-30584.00625.00584.00618.00226900138998100
2016-11-29582.00587.00576.00584.004530026316100
2016-11-28592.00592.00585.00591.002420014258700
2016-11-25590.00595.00584.00592.007550044642600
2016-11-24590.00596.00583.00591.0010140059862400
2016-11-22586.00587.00580.00585.003010017605200
2016-11-21567.00587.00564.00586.008450048725900
2016-11-18567.00570.00562.00564.003640020569600
2016-11-17540.00567.00537.00565.0011980066688600
2016-11-16544.00544.00539.00540.004990026967300
2016-11-15539.00544.00534.00538.005400029078900
2016-11-14525.00546.00525.00539.006750036367100
2016-11-11554.00554.00520.00522.006860036344900
2016-11-10556.00556.00540.00548.004940027163200
2016-11-09547.00553.00503.00536.0010990057836700
2016-11-08536.00544.00536.00541.004340023382100
2016-11-07565.00568.00535.00538.007910043319700
2016-11-04578.00580.00560.00574.005040028802700
2016-11-02581.00582.00576.00580.006310036554900
2016-11-01592.00592.00583.00586.003440020169600
2016-10-31587.00590.00580.00588.004200024660600
2016-10-28588.00588.00580.00588.004320025267400
2016-10-27584.00589.00579.00585.003220018847700
2016-10-26579.00584.00575.00583.0012500072809300
2016-10-25572.00584.00572.00581.007710044719900
2016-10-24559.00566.00558.00562.004280024025900
2016-10-21577.00581.00556.00565.0010470059908000
2016-10-20560.00570.00560.00569.006350035875200
2016-10-19547.00559.00544.00558.003480019243000
2016-10-18542.00549.00525.00547.002350012763100
2016-10-17535.00546.00535.00545.002170011759700
2016-10-14540.00543.00533.00535.0066003549500
2016-10-13537.00543.00535.00540.00117006306400
2016-10-12532.00541.00531.00536.001940010389300
2016-10-11545.00548.00534.00536.003030016311100
2016-10-07549.00551.00542.00550.00148008093700
2016-10-06552.00555.00548.00551.002760015214900
2016-10-05545.00551.00542.00547.003150017221100
2016-10-04548.00550.00541.00548.002700014774500
2016-10-03534.00553.00531.00542.003720020250600
2016-09-30551.00551.00523.00524.004400023528900
2016-09-29547.00559.00543.00557.004220023296400
2016-09-28527.00541.00527.00540.002190011750100
2016-09-27526.00542.00520.00542.003080016428400
2016-09-26538.00544.00533.00533.00185009937600
2016-09-23537.00542.00529.00540.004650025074500
2016-09-21506.00533.00506.00532.003640018994400
2016-09-20530.00530.00506.00508.005630028916100
2016-09-16535.00535.00524.00531.002690014222400
2016-09-15529.00533.00528.00532.003410018090100
2016-09-14528.00537.00525.00530.003580019008000
2016-09-13539.00545.00528.00529.004530024159000
2016-09-12550.00550.00530.00534.004480024062600
2016-09-09556.00561.00553.00556.004910027331200
2016-09-08559.00566.00555.00558.005250029373300
2016-09-07551.00558.00551.00557.005710031666700
2016-09-06557.00558.00545.00556.004500024847200
2016-09-05550.00558.00549.00556.002820015622100
2016-09-02546.00555.00542.00548.005810031824800
2016-09-01560.00560.00543.00546.004980027425900
2016-08-31560.00575.00559.00560.0014250080390500
2016-08-30564.00567.00546.00550.0012380068678900
2016-08-29550.00566.00550.00560.007400041357700
2016-08-26543.00555.00541.00550.006290034443700
2016-08-25538.00552.00530.00550.0013070071412600
2016-08-24503.00538.00503.00536.0014760077883700
2016-08-23498.00515.00498.00502.008630043556300
2016-08-22479.00505.00479.00498.007750038289600
2016-08-19461.00480.00461.00476.004800022766000
2016-08-18463.00469.00458.00458.004090018943900
2016-08-17458.00469.00458.00466.003190014798300
2016-08-16466.00473.00462.00463.003790017676100
2016-08-15468.00481.00463.00465.00178008403800
2016-08-12460.00471.00460.00470.002530011816700
2016-08-10451.00472.00446.00460.0011400052306300
2016-08-09426.00435.00423.00435.002880012390200
2016-08-08425.00432.00421.00423.003030012902100
2016-08-05429.00432.00422.00424.00105004476700
2016-08-04413.00430.00412.00428.005010021136900
2016-08-03423.00423.00414.00414.005440022715500
2016-08-02432.00436.00428.00429.002920012584200
2016-08-01444.00444.00434.00435.003920017146700
2016-07-29440.00446.00431.00445.003830016808000
2016-07-28448.00448.00437.00440.002480010956600
2016-07-27440.00453.00439.00451.004420019823800
2016-07-26440.00443.00435.00436.003050013371700
2016-07-25446.00451.00440.00443.00176007822200
2016-07-22429.00448.00429.00442.004330019029900
2016-07-21440.00450.00430.00439.005160022726600
2016-07-20429.00444.00429.00429.005400023376800
2016-07-19456.00456.00423.00432.004170018519200
2016-07-15455.00459.00450.00452.002970013477400
2016-07-14452.00456.00447.00450.003930017730100
2016-07-13466.00469.00451.00457.006170028393700
2016-07-12442.00454.00438.00450.006570029468800
2016-07-11429.00436.00423.00434.005960025630000
2016-07-08420.00424.00410.00413.005600023289600
2016-07-07415.00423.00410.00412.005600023201000
2016-07-06439.00439.00416.00419.009020038115500
2016-07-05452.00458.00448.00449.002490011232400
2016-07-04456.00465.00451.00457.002830012928700
2016-07-01457.00463.00454.00460.003110014267500
2016-06-30472.00472.00445.00447.0010520047924900
2016-06-29447.00464.00439.00456.009770044098800
2016-06-28441.00449.00421.00439.008920039019000
2016-06-27453.00460.00437.00444.009120040847700
2016-06-24496.00515.00430.00445.00231700108015600
2016-06-23502.00510.00476.00495.0016010078757300
2016-06-22524.00524.00501.00507.008260042022200
2016-06-21530.00532.00522.00526.0010670056449400
2016-06-20530.00542.00528.00535.0012090064764200
2016-06-17500.00532.00500.00530.0013340069740900
2016-06-16498.00512.00493.00494.0013600068363400
2016-06-15495.00512.00491.00493.008990044889600
2016-06-14539.00539.00500.00502.008860045404300
2016-06-13570.00570.00537.00539.0015490086036800
2016-06-10570.00570.00554.00562.0011120062820000
2016-06-09541.00563.00538.00560.008980049648600
2016-06-08537.00546.00527.00544.006050032547400
2016-06-07533.00543.00517.00534.002240011973400
2016-06-06525.00537.00518.00534.007510039718800
2016-06-03523.00544.00523.00538.009700052282200
2016-06-02552.00552.00519.00527.0011510061175600
2016-06-01545.00559.00543.00554.0010470057744400
2016-05-31554.00554.00537.00552.006560035917900
2016-05-30549.00557.00543.00550.005880032266300
2016-05-27530.00549.00524.00546.0010660057577700
2016-05-26545.00545.00522.00532.0018140097181300
2016-05-25506.00538.00505.00532.0015480081026900
2016-05-24489.00505.00472.00500.0019880096724800
2016-05-23508.00510.00486.00488.0017050084634000
2016-05-20525.00532.00502.00505.0017850091480100
2016-05-19501.00530.00501.00524.00225200116919000
2016-05-18482.00499.00482.00491.00230100113248000
2016-05-17455.00479.00450.00479.0021020098310600
2016-05-16439.00457.00439.00448.0018530082934900
2016-05-13455.00461.00439.00439.00468000209120200
2016-05-12538.00539.00523.00535.004080021733200
2016-05-11539.00551.00533.00542.00211300114712400
2016-05-10521.00543.00521.00535.005470029178300
2016-05-09515.00527.00515.00524.004670024328500
2016-05-06519.00523.00504.00510.007650038960300
2016-05-02512.00520.00507.00515.005560028538100
2016-04-28545.00562.00528.00532.0014390078289700
2016-04-27543.00553.00534.00539.00238500128845100
2016-04-26559.00559.00536.00549.009830053936700
2016-04-25579.00579.00560.00561.006260035401700
2016-04-22560.00573.00558.00573.008970050700900
2016-04-21565.00580.00563.00565.0012590071990000
2016-04-20570.00572.00557.00557.005930033542500
2016-04-19553.00581.00553.00565.0014810083811200
2016-04-18563.00566.00547.00549.009350052013000
2016-04-15616.00616.00577.00580.0016230096082000
2016-04-14604.00621.00604.00618.0010320063234700
2016-04-13580.00599.00580.00595.0010480062173700
2016-04-12576.00594.00576.00581.009240054203500
2016-04-11584.00587.00563.00574.0011430065216100
2016-04-08576.00587.00572.00577.0014220082394000
2016-04-07593.00610.00575.00583.0014510085437300
2016-04-06589.00607.00578.00587.0014220084258400
2016-04-05613.00623.00597.00599.0013360081129300
2016-04-04630.00656.00612.00618.00215200135565700
2016-04-01672.00672.00629.00636.00186400119779500
2016-03-31677.00685.00662.00667.0012190082094800
2016-03-30685.00694.00666.00669.00282200191879100
2016-03-29647.00686.00645.00684.00308300207105300
2016-03-28620.00651.00618.00650.00218800140323800
2016-03-25616.00624.00607.00623.0010180062682300
2016-03-24611.00619.00596.00610.0012560076640500
2016-03-23608.00622.00605.00612.0012900079011900
2016-03-22637.00647.00612.00616.00237000149170800
2016-03-18606.00635.00605.00629.00470100294224200
2016-03-17579.00600.00578.00600.00245500144394000
2016-03-16573.00582.00571.00573.008880051068900
2016-03-15561.00586.00561.00577.00203400117250000
2016-03-14554.00573.00554.00563.00180600102021300
2016-03-11524.00549.00520.00545.00188000100583200
2016-03-10505.00526.00505.00524.006750035172000
2016-03-09510.00513.00502.00502.009600048583700
2016-03-08528.00529.00513.00520.006590034289500
2016-03-07527.00527.00511.00522.008340043333700
2016-03-04505.00523.00504.00520.0015470079823500
2016-03-03489.00510.00489.00505.0012720063957500
2016-03-02490.00503.00490.00495.0013710068116900
2016-03-01461.00487.00457.00484.0017060080816900
2016-02-29447.00465.00446.00461.0013240060774100
2016-02-26442.00448.00441.00443.005860026018800
2016-02-25431.00449.00430.00437.0010200044795400
2016-02-24430.00433.00424.00431.004590019709300
2016-02-23429.00442.00429.00434.005120022215700
2016-02-22430.00436.00428.00429.004340018726700
2016-02-19440.00440.00428.00434.004440019243700
2016-02-18438.00447.00431.00438.007260032034800
2016-02-17433.00448.00418.00424.009740042143500
2016-02-16406.00442.00406.00433.0011030047584500
2016-02-15405.00416.00400.00411.0010250041756500
2016-02-12393.00402.00383.00389.0020180079324200
2016-02-10423.00467.00404.00410.00379800161965500
2016-02-09413.00413.00400.00407.0017760071998800
2016-02-08410.00426.00406.00421.006060025318000
2016-02-05420.00421.00414.00419.007770032415000
2016-02-04418.00429.00416.00420.008470035621200
2016-02-03443.00443.00422.00426.007970034131800
2016-02-02448.00453.00438.00443.005850025927900
2016-02-01449.00454.00447.00450.006900031014900
2016-01-29428.00445.00425.00438.008970038832400
2016-01-28440.00442.00428.00430.006690028976800
2016-01-27422.00439.00422.00438.009130039539400
2016-01-26428.00431.00417.00419.008900037681400
2016-01-25446.00448.00432.00439.006370027939300
2016-01-22421.00443.00421.00438.0012330053595500
2016-01-21416.00436.00414.00414.0013210055918100
2016-01-20442.00448.00421.00421.0010940047136800
2016-01-19443.00451.00439.00447.008170036355100
2016-01-18442.00450.00431.00442.0015590068759500
2016-01-15465.00469.00453.00456.0014490066348900
2016-01-14458.00463.00443.00460.0010970049657000
2016-01-13460.00477.00458.00471.006590030957200
2016-01-12472.00477.00444.00452.0018910086575300
2016-01-08463.00485.00460.00475.0016890079986400
2016-01-07466.00476.00465.00471.0010880051211600
2016-01-06468.00477.00468.00474.0016180076367000
2016-01-05492.00492.00468.00474.0016920080613400
2016-01-04504.00508.00481.00488.00230400113825400
2015-12-30476.00505.00476.00492.00225700110915300
2015-12-29475.00485.00472.00484.009910047500100
2015-12-28451.00485.00451.00482.00247900117446800
2015-12-25459.00467.00439.00445.00423800190019700
2015-12-24480.00485.00466.00467.0020890099064600
2015-12-22476.00489.00476.00476.0019320092805600
2015-12-21480.00483.00475.00480.0019140091544200
2015-12-18480.00491.00476.00477.00247700119070300
2015-12-17490.00497.00480.00482.0018610090886900
2015-12-16477.00483.00477.00482.0016500079232100
2015-12-15475.00489.00475.00477.0016360078357700
2015-12-14480.00483.00471.00480.00511800244215400
2015-12-11501.00501.00495.00500.00313100156146300
2015-12-10510.00510.00500.00501.00249700125758500
2015-12-09508.00513.00506.00512.00234800119719000
2015-12-08527.00527.00505.00511.00304600156349000
2015-12-07545.00546.00525.00527.0015600083179300
2015-12-04536.00543.00532.00541.0014300077199600
2015-12-03547.00554.00542.00543.00232300126980400
2015-12-02557.00561.00551.00554.00250000138882300
2015-12-01550.00558.00548.00555.00248800137779900
2015-11-30540.00550.00536.00548.00359900195886800
2015-11-27523.00537.00523.00533.00292700155160400
2015-11-26504.00526.00504.00522.00295800153302600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog