[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 
2017-08-18825.00845.00807.00833.00154000127359400
2017-08-17837.00849.00815.00840.00263900220699100
2017-08-16818.00850.00792.00839.00382400315273100
2017-08-15780.00824.00773.00818.00647600520782800
2017-08-14738.00796.00683.00750.00998100742563600
2017-08-10826.00839.00815.00821.00213400175943900
2017-08-09846.00852.00825.00834.00210400175287600
2017-08-08879.00884.00837.00845.00237600202826500
2017-08-07898.00904.00875.00878.0011010097387100
2017-08-04863.00892.00852.00889.00159700140288200
2017-08-03870.00881.00857.00870.00133300115671200
2017-08-02893.00893.00860.00868.00216500188517000
2017-08-01888.00904.00856.00878.00368900323694700
2017-07-31897.00916.00865.00878.00388100343455700
2017-07-28960.00987.00924.00945.00579700555350000
2017-07-27968.00983.00943.00946.0010370001000762200
2017-07-26895.00955.00892.00928.0012108001123712200
2017-07-25877.00888.00862.00887.00182800160772100
2017-07-24852.00884.00852.00877.00182200158594400
2017-07-21853.00870.00851.00865.005320045860400
2017-07-20833.00863.00826.00856.00127000108262100
2017-07-19883.00883.00840.00841.00216900185913300
2017-07-18873.00890.00865.00889.00216900191401400
2017-07-14849.00870.00844.00868.00251800216671600
2017-07-13857.00857.00840.00842.0010890092109100
2017-07-12859.00862.00839.00857.00192300164283200
2017-07-11833.00857.00830.00849.00209800177797800
2017-07-10831.00837.00822.00828.00134200111162100
2017-07-07853.00853.00817.00817.00229700190692700
2017-07-06800.00852.00797.00850.00638400534462100
2017-07-05771.00799.00771.00795.00227700179919000
2017-07-04786.00795.00770.00771.0012250095837400
2017-07-03785.00791.00770.00784.00158300123351600
2017-06-30777.00794.00775.00779.00254400199645900
2017-06-29762.00796.00761.00787.00358400281152200
2017-06-28740.00758.00740.00752.00280900210492900
2017-06-27704.00737.00703.00735.00258800187242200
2017-06-26693.00712.00692.00703.00210900148808400
2017-06-23700.00702.00690.00693.0011950083005000
2017-06-22696.00704.00687.00695.0013180091786000
2017-06-21690.00709.00688.00701.00225800158224800
2017-06-20680.00700.00680.00692.00280000193423900
2017-06-19643.00693.00638.00678.00378200253137100
2017-06-16632.00643.00631.00640.0011770075206800
2017-06-15636.00642.00621.00626.0015850099617900
2017-06-14666.00668.00637.00638.00235500152041800
2017-06-13653.00670.00650.00665.00171500113312700
2017-06-12659.00672.00651.00662.009970065922500
2017-06-09644.00673.00642.00666.00275900181897400
2017-06-08659.00665.00642.00654.00239900157691300
2017-06-07629.00657.00624.00656.00170700109999500
2017-06-06644.00646.00625.00628.0014560092232900
2017-06-05648.00653.00630.00647.0015510099993400
2017-06-02632.00649.00632.00646.00188300121115000
2017-06-01620.00629.00617.00629.0010910067900500
2017-05-31621.00623.00610.00620.00201000124033000
2017-05-30611.00624.00607.00622.0011970073754800
2017-05-29619.00627.00610.00613.007230044435400
2017-05-26627.00627.00612.00619.0015530096014900
2017-05-25654.00654.00624.00627.00174300110159700
2017-05-24633.00654.00633.00653.0011930076943500
2017-05-23665.00667.00637.00637.0014620094607600
2017-05-22684.00684.00663.00665.007110047604000
2017-05-19670.00681.00666.00678.007540050835800
2017-05-18675.00675.00658.00658.009530063280400
2017-05-17680.00700.00675.00688.00189800131121800
2017-05-16666.00675.00663.00675.005990040220200
2017-05-15678.00693.00663.00665.00182500122542900
2017-05-12653.00687.00652.00668.00355400238373100
2017-05-11710.00710.00686.00693.0010640073881900
2017-05-10718.00721.00702.00702.0011020078131600
2017-05-09720.00735.00716.00718.00215900156482000
2017-05-08700.00722.00693.00716.00195000137700800
2017-05-02676.00715.00675.00692.00300500209459300
2017-05-01657.00662.00653.00657.003680024183500
2017-04-28670.00671.00656.00656.005970039459100
2017-04-27667.00668.00654.00666.008940059236000
2017-04-26640.00671.00636.00666.00172400112945900
2017-04-25610.00636.00610.00633.007750048676400
2017-04-24623.00623.00608.00611.004610028305500
2017-04-21610.00614.00605.00610.003890023690800
2017-04-20606.00617.00604.00605.006120037317800
2017-04-19607.00615.00605.00611.004800029308200
2017-04-18608.00627.00604.00607.006380039031600
2017-04-17589.00601.00589.00598.004130024581000
2017-04-14594.00603.00585.00589.007050041868500
2017-04-13608.00610.00590.00600.0014190084668200
2017-04-12616.00620.00603.00604.008150049503800
2017-04-11625.00629.00613.00619.0010010062169400
2017-04-10624.00630.00613.00626.007200044835900
2017-04-07599.00628.00599.00616.0012830079056000
2017-04-06604.00606.00589.00595.0010080059995000
2017-04-05615.00631.00603.00608.009240056689700
2017-04-04646.00646.00614.00615.0011910074256400
2017-04-03645.00650.00636.00642.006090039197000
2017-03-31661.00676.00640.00643.00157600103878300
2017-03-30660.00678.00649.00655.0011840078367500
2017-03-29668.00677.00640.00660.0012350080909300
2017-03-28659.00674.00652.00663.0011730077422400
2017-03-27671.00680.00653.00659.0011210074270900
2017-03-24663.00676.00650.00675.0011910079199600
2017-03-23664.00668.00647.00663.0011080073034200
2017-03-22674.00676.00655.00660.0014390095308000
2017-03-21671.00687.00667.00681.009500064320900
2017-03-17689.00693.00666.00676.0014040095257500
2017-03-16678.00706.00677.00698.008720060640600
2017-03-15712.00712.00686.00688.0013440093695500
2017-03-14722.00722.00709.00711.008840063057600
2017-03-13725.00736.00716.00725.0012480090504600
2017-03-10743.00750.00732.00737.0011530085353000
2017-03-09748.00758.00724.00743.0012510092414800
2017-03-08755.00762.00745.00746.007810058588600
2017-03-07776.00776.00754.00755.007570057573100
2017-03-06789.00789.00772.00774.005180040337200
2017-03-03784.00808.00782.00789.00156600124120300
2017-03-02782.00789.00770.00778.009040070365800
2017-03-01756.00774.00742.00767.008200062351800
2017-02-28743.00763.00743.00752.007860059311900
2017-02-27765.00766.00738.00743.0012440093129200
2017-02-24784.00784.00769.00772.006040046686800
2017-02-23792.00792.00766.00784.008700067765900
2017-02-22765.00794.00756.00794.00163000126981100
2017-02-21779.00779.00756.00757.0010550080332100
2017-02-20778.00790.00765.00772.0010110078345600
2017-02-17758.00796.00741.00784.00237000183020600
2017-02-16781.00790.00755.00761.00172100132293400
2017-02-15801.00803.00780.00784.00179500141557700
2017-02-14805.00820.00776.00800.00569400454990400
2017-02-13725.00858.00721.00806.0017763001430398000
2017-02-10663.00721.00637.00710.00334300225893200
2017-02-09677.00693.00667.00682.005260035819800
2017-02-08668.00678.00666.00676.002730018334900
2017-02-07664.00678.00664.00667.005890039448000
2017-02-06682.00682.00665.00669.004080027366800
2017-02-03686.00690.00667.00672.005220035301900
2017-02-02698.00698.00676.00679.004270029238600
2017-02-01697.00697.00663.00688.0012040081840200
2017-01-31705.00707.00692.00695.004840033845400
2017-01-30721.00721.00707.00712.004290030622600
2017-01-27733.00733.00708.00720.0010690077324200
2017-01-26725.00740.00705.00730.00175200127269600
2017-01-25680.00721.00678.00717.00198900140604100
2017-01-24681.00688.00671.00673.005680038539900
2017-01-23693.00695.00680.00681.004160028550900
2017-01-20695.00699.00685.00697.003150021853200
2017-01-19681.00700.00680.00693.006970048307000
2017-01-18650.00684.00650.00678.007400049719600
2017-01-17677.00678.00656.00658.006650044183000
2017-01-16704.00704.00677.00678.005730039196800
2017-01-13701.00709.00700.00706.005470038552400
2017-01-12685.00712.00679.00705.0012080084875500
2017-01-11710.00710.00682.00685.0010630073461600
2017-01-10711.00715.00701.00710.004630032824300
2017-01-06702.00713.00694.00707.005920041758900
2017-01-05717.00718.00704.00713.005680040476300
2017-01-04706.00719.00704.00708.007180051102600
2016-12-30695.00700.00687.00696.004230029428900
2016-12-29702.00704.00686.00698.007050049047700
2016-12-28685.00712.00681.00710.007590053256000
2016-12-27677.00688.00672.00682.0010030068249900
2016-12-26694.00694.00664.00667.008450057062100
2016-12-22701.00702.00686.00694.005610038875100
2016-12-21724.00724.00705.00706.005870041826500
2016-12-20707.00730.00697.00725.0011910085788700
2016-12-19715.00720.00704.00711.006580046847400
2016-12-16690.00722.00682.00717.00181100128741200
2016-12-15702.00702.00655.00682.0012660085524700
2016-12-14712.00712.00695.00699.004830033867100
2016-12-13703.00717.00692.00712.009640068021800
2016-12-12749.00749.00692.00701.00162000117131300
2016-12-09690.00730.00685.00728.00380600269463800
2016-12-08695.00695.00676.00691.009740066852100
2016-12-07690.00692.00682.00692.007270050063400
2016-12-06688.00695.00679.00689.00161900111295400
2016-12-05685.00697.00673.00682.00221400152375200
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

   ※ 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