ミネベアミツミ(6479)の株価時系列情報
ミネベアミツミ(6479)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 |
---|---|---|---|---|---|
2011/12/30 | 314 | 325 | 314 | 322 | 2,077,000 |
2011/12/29 | 306 | 321 | 302 | 317 | 4,729,000 |
2011/12/28 | 312 | 312 | 303 | 305 | 3,316,000 |
2011/12/27 | 313 | 315 | 311 | 312 | 1,141,000 |
2011/12/26 | 318 | 318 | 310 | 316 | 2,481,000 |
2011/12/22 | 323 | 323 | 312 | 313 | 1,765,000 |
2011/12/21 | 327 | 329 | 320 | 324 | 1,673,000 |
2011/12/20 | 315 | 323 | 315 | 321 | 1,971,000 |
2011/12/19 | 319 | 322 | 309 | 316 | 3,524,000 |
2011/12/16 | 314 | 317 | 308 | 315 | 3,821,000 |
2011/12/15 | 325 | 326 | 313 | 314 | 3,963,000 |
2011/12/14 | 336 | 336 | 327 | 329 | 4,474,000 |
2011/12/13 | 341 | 342 | 337 | 340 | 2,270,000 |
2011/12/12 | 340 | 347 | 339 | 343 | 3,105,000 |
2011/12/09 | 327 | 339 | 327 | 333 | 6,307,000 |
2011/12/08 | 337 | 341 | 336 | 338 | 2,494,000 |
2011/12/07 | 333 | 347 | 331 | 343 | 8,274,000 |
2011/12/06 | 339 | 339 | 325 | 337 | 8,262,000 |
2011/12/05 | 355 | 355 | 337 | 339 | 6,383,000 |
2011/12/02 | 350 | 351 | 342 | 350 | 4,717,000 |
2011/12/01 | 346 | 355 | 345 | 352 | 8,095,000 |
2011/11/30 | 326 | 340 | 321 | 338 | 27,529,000 |
2011/11/29 | 333 | 335 | 328 | 331 | 6,018,000 |
2011/11/28 | 316 | 330 | 315 | 325 | 6,805,000 |
2011/11/25 | 312 | 320 | 308 | 312 | 4,852,000 |
2011/11/24 | 311 | 314 | 303 | 313 | 4,795,000 |
2011/11/22 | 307 | 321 | 302 | 315 | 7,613,000 |
2011/11/21 | 313 | 314 | 307 | 310 | 5,242,000 |
2011/11/18 | 305 | 313 | 303 | 311 | 6,853,000 |
2011/11/17 | 299 | 306 | 291 | 304 | 9,018,000 |
2011/11/16 | 296 | 309 | 295 | 298 | 12,475,000 |
2011/11/15 | 312 | 313 | 301 | 304 | 7,058,000 |
2011/11/14 | 317 | 322 | 308 | 313 | 7,622,000 |
2011/11/11 | 307 | 319 | 303 | 316 | 9,549,000 |
2011/11/10 | 295 | 307 | 292 | 307 | 7,906,000 |
2011/11/09 | 306 | 308 | 296 | 303 | 5,814,000 |
2011/11/08 | 304 | 311 | 299 | 308 | 10,305,000 |
2011/11/07 | 296 | 317 | 295 | 306 | 16,468,000 |
2011/11/04 | 297 | 298 | 284 | 292 | 14,094,000 |
2011/11/02 | 270 | 273 | 265 | 265 | 4,108,000 |
2011/11/01 | 283 | 283 | 274 | 274 | 3,511,000 |
2011/10/31 | 292 | 296 | 285 | 285 | 3,367,000 |
2011/10/28 | 303 | 305 | 295 | 295 | 4,790,000 |
2011/10/27 | 286 | 299 | 283 | 298 | 5,720,000 |
2011/10/26 | 272 | 295 | 269 | 286 | 11,069,000 |
2011/10/25 | 275 | 275 | 269 | 270 | 2,660,000 |
2011/10/24 | 263 | 269 | 261 | 269 | 2,829,000 |
2011/10/21 | 255 | 265 | 255 | 257 | 4,589,000 |
2011/10/20 | 262 | 262 | 253 | 253 | 4,165,000 |
2011/10/19 | 275 | 275 | 260 | 262 | 4,093,000 |
2011/10/18 | 268 | 269 | 263 | 268 | 4,290,000 |
2011/10/17 | 276 | 283 | 275 | 278 | 5,730,000 |
2011/10/14 | 266 | 273 | 260 | 270 | 6,608,000 |
2011/10/13 | 260 | 269 | 259 | 266 | 4,412,000 |
2011/10/12 | 252 | 256 | 243 | 255 | 7,875,000 |
2011/10/11 | 263 | 269 | 252 | 254 | 6,253,000 |
2011/10/07 | 250 | 257 | 248 | 253 | 3,036,000 |
2011/10/06 | 243 | 247 | 242 | 244 | 2,327,000 |
2011/10/05 | 245 | 247 | 235 | 236 | 3,458,000 |
2011/10/04 | 240 | 245 | 235 | 244 | 4,619,000 |
2011/10/03 | 255 | 257 | 241 | 245 | 5,075,000 |
2011/09/30 | 262 | 268 | 260 | 263 | 2,803,000 |
2011/09/29 | 255 | 266 | 255 | 264 | 5,292,000 |
2011/09/28 | 272 | 273 | 261 | 263 | 3,502,000 |
2011/09/27 | 265 | 272 | 264 | 272 | 2,431,000 |
2011/09/26 | 266 | 266 | 253 | 258 | 4,808,000 |
2011/09/22 | 276 | 276 | 269 | 270 | 2,545,000 |
2011/09/21 | 281 | 282 | 278 | 281 | 1,746,000 |
2011/09/20 | 285 | 286 | 280 | 281 | 2,322,000 |
2011/09/16 | 287 | 294 | 286 | 293 | 2,195,000 |
2011/09/15 | 279 | 283 | 278 | 280 | 2,187,000 |
2011/09/14 | 280 | 283 | 271 | 273 | 2,977,000 |
2011/09/13 | 275 | 281 | 271 | 279 | 3,450,000 |
2011/09/12 | 276 | 280 | 272 | 274 | 4,009,000 |
2011/09/09 | 289 | 290 | 284 | 284 | 5,201,000 |
2011/09/08 | 299 | 300 | 292 | 294 | 2,185,000 |
2011/09/07 | 291 | 299 | 290 | 297 | 3,381,000 |
2011/09/06 | 295 | 295 | 284 | 284 | 4,460,000 |
2011/09/05 | 306 | 308 | 300 | 301 | 2,266,000 |
2011/09/02 | 318 | 320 | 312 | 314 | 1,655,000 |
2011/09/01 | 319 | 321 | 318 | 320 | 2,800,000 |
2011/08/31 | 320 | 321 | 316 | 318 | 2,150,000 |
2011/08/30 | 317 | 325 | 317 | 320 | 2,974,000 |
2011/08/29 | 306 | 316 | 302 | 312 | 3,335,000 |
2011/08/26 | 301 | 306 | 298 | 305 | 4,719,000 |
2011/08/25 | 300 | 310 | 298 | 306 | 4,468,000 |
2011/08/24 | 303 | 307 | 289 | 292 | 4,371,000 |
2011/08/23 | 299 | 299 | 290 | 298 | 3,439,000 |
2011/08/22 | 301 | 307 | 293 | 294 | 3,926,000 |
2011/08/19 | 306 | 310 | 299 | 300 | 5,191,000 |
2011/08/18 | 328 | 328 | 312 | 313 | 6,209,000 |
2011/08/17 | 333 | 334 | 329 | 332 | 2,489,000 |
2011/08/16 | 340 | 341 | 333 | 334 | 3,669,000 |
2011/08/15 | 342 | 342 | 336 | 340 | 2,607,000 |
2011/08/12 | 342 | 344 | 334 | 336 | 2,508,000 |
2011/08/11 | 340 | 344 | 335 | 340 | 3,423,000 |
2011/08/10 | 363 | 365 | 350 | 350 | 2,515,000 |
2011/08/09 | 350 | 352 | 341 | 352 | 4,548,000 |
2011/08/08 | 364 | 371 | 358 | 360 | 2,921,000 |
2011/08/05 | 374 | 378 | 369 | 370 | 4,371,000 |
2011/08/04 | 388 | 392 | 387 | 388 | 4,412,000 |
2011/08/03 | 383 | 385 | 381 | 384 | 1,891,000 |
2011/08/02 | 396 | 396 | 392 | 392 | 3,509,000 |
2011/08/01 | 379 | 408 | 373 | 404 | 8,214,000 |
2011/07/29 | 403 | 406 | 393 | 393 | 2,870,000 |
2011/07/28 | 407 | 408 | 401 | 402 | 2,547,000 |
2011/07/27 | 412 | 415 | 409 | 413 | 2,040,000 |
2011/07/26 | 416 | 418 | 413 | 413 | 2,999,000 |
2011/07/25 | 422 | 426 | 415 | 417 | 2,618,000 |
2011/07/22 | 415 | 427 | 413 | 426 | 3,255,000 |
2011/07/21 | 414 | 414 | 410 | 412 | 1,570,000 |
2011/07/20 | 414 | 419 | 413 | 416 | 1,351,000 |
2011/07/19 | 413 | 413 | 406 | 408 | 1,621,000 |
2011/07/15 | 412 | 418 | 411 | 415 | 2,553,000 |
2011/07/14 | 416 | 417 | 408 | 412 | 2,787,000 |
2011/07/13 | 415 | 423 | 413 | 416 | 4,119,000 |
2011/07/12 | 422 | 423 | 418 | 421 | 2,521,000 |
2011/07/11 | 432 | 433 | 425 | 427 | 3,311,000 |
2011/07/08 | 445 | 445 | 436 | 438 | 3,045,000 |
2011/07/07 | 433 | 440 | 429 | 438 | 3,448,000 |
2011/07/06 | 435 | 436 | 430 | 435 | 4,322,000 |
2011/07/05 | 432 | 441 | 430 | 438 | 3,651,000 |
2011/07/04 | 436 | 436 | 429 | 432 | 2,681,000 |
2011/07/01 | 434 | 434 | 429 | 430 | 2,582,000 |
2011/06/30 | 438 | 438 | 425 | 427 | 4,132,000 |
2011/06/29 | 431 | 433 | 426 | 428 | 3,525,000 |
2011/06/28 | 420 | 432 | 416 | 429 | 5,111,000 |
2011/06/27 | 423 | 425 | 415 | 420 | 3,356,000 |
2011/06/24 | 415 | 421 | 410 | 419 | 3,880,000 |
2011/06/23 | 415 | 419 | 411 | 414 | 1,938,000 |
2011/06/22 | 405 | 420 | 405 | 417 | 4,035,000 |
2011/06/21 | 399 | 400 | 394 | 400 | 2,417,000 |
2011/06/20 | 400 | 403 | 396 | 396 | 2,334,000 |
2011/06/17 | 404 | 404 | 398 | 400 | 3,432,000 |
2011/06/16 | 403 | 409 | 401 | 405 | 3,906,000 |
2011/06/15 | 405 | 407 | 400 | 406 | 4,052,000 |
2011/06/14 | 386 | 400 | 386 | 398 | 4,072,000 |
2011/06/13 | 385 | 389 | 384 | 388 | 1,802,000 |
2011/06/10 | 392 | 399 | 389 | 389 | 5,565,000 |
2011/06/09 | 388 | 392 | 383 | 390 | 3,756,000 |
2011/06/08 | 397 | 399 | 389 | 393 | 2,505,000 |
2011/06/07 | 394 | 399 | 392 | 396 | 2,693,000 |
2011/06/06 | 401 | 403 | 395 | 396 | 2,540,000 |
2011/06/03 | 411 | 411 | 402 | 403 | 1,850,000 |
2011/06/02 | 408 | 411 | 406 | 407 | 2,939,000 |
2011/06/01 | 415 | 419 | 409 | 419 | 3,810,000 |
2011/05/31 | 406 | 415 | 406 | 415 | 2,152,000 |
2011/05/30 | 403 | 408 | 402 | 405 | 1,588,000 |
2011/05/27 | 401 | 408 | 400 | 403 | 1,595,000 |
2011/05/26 | 404 | 405 | 400 | 405 | 2,468,000 |
2011/05/25 | 410 | 411 | 401 | 402 | 2,202,000 |
2011/05/24 | 408 | 414 | 407 | 410 | 2,705,000 |
2011/05/23 | 412 | 413 | 404 | 408 | 3,131,000 |
2011/05/20 | 405 | 429 | 405 | 417 | 6,789,000 |
2011/05/19 | 417 | 417 | 401 | 402 | 6,376,000 |
2011/05/18 | 418 | 425 | 416 | 417 | 6,858,000 |
2011/05/17 | 400 | 406 | 400 | 405 | 3,703,000 |
2011/05/16 | 404 | 409 | 402 | 407 | 2,571,000 |
2011/05/13 | 418 | 420 | 406 | 410 | 5,399,000 |
2011/05/12 | 420 | 428 | 417 | 418 | 5,665,000 |
2011/05/11 | 433 | 436 | 419 | 425 | 7,317,000 |
2011/05/10 | 440 | 441 | 432 | 437 | 2,292,000 |
2011/05/09 | 439 | 443 | 435 | 438 | 1,389,000 |
2011/05/06 | 435 | 436 | 430 | 435 | 1,664,000 |
2011/05/02 | 444 | 448 | 441 | 446 | 1,190,000 |
2011/04/28 | 430 | 436 | 427 | 436 | 2,848,000 |
2011/04/27 | 422 | 428 | 418 | 425 | 2,862,000 |
2011/04/26 | 429 | 429 | 419 | 420 | 3,197,000 |
2011/04/25 | 436 | 439 | 433 | 435 | 1,207,000 |
2011/04/22 | 432 | 438 | 429 | 435 | 1,757,000 |
2011/04/21 | 430 | 437 | 428 | 435 | 1,678,000 |
2011/04/20 | 428 | 432 | 426 | 427 | 3,737,000 |
2011/04/19 | 416 | 420 | 413 | 420 | 3,154,000 |
2011/04/18 | 419 | 428 | 418 | 422 | 3,243,000 |
2011/04/15 | 425 | 425 | 419 | 419 | 3,176,000 |
2011/04/14 | 422 | 428 | 419 | 425 | 2,946,000 |
2011/04/13 | 417 | 424 | 417 | 422 | 2,740,000 |
2011/04/12 | 429 | 430 | 417 | 421 | 3,467,000 |
2011/04/11 | 437 | 442 | 434 | 437 | 1,275,000 |
2011/04/08 | 437 | 443 | 427 | 437 | 5,113,000 |
2011/04/07 | 446 | 450 | 434 | 436 | 3,183,000 |
2011/04/06 | 448 | 448 | 439 | 441 | 2,322,000 |
2011/04/05 | 459 | 459 | 441 | 444 | 3,710,000 |
2011/04/04 | 456 | 462 | 456 | 457 | 1,762,000 |
2011/04/01 | 459 | 464 | 454 | 454 | 2,885,000 |
2011/03/31 | 466 | 466 | 456 | 459 | 3,791,000 |
2011/03/30 | 448 | 462 | 446 | 462 | 2,928,000 |
2011/03/29 | 442 | 447 | 431 | 442 | 4,767,000 |
2011/03/28 | 456 | 461 | 447 | 451 | 4,612,000 |
2011/03/25 | 443 | 455 | 442 | 449 | 4,570,000 |
2011/03/24 | 433 | 438 | 430 | 436 | 3,195,000 |
2011/03/23 | 435 | 435 | 422 | 428 | 4,248,000 |
2011/03/22 | 435 | 441 | 431 | 437 | 4,404,000 |
2011/03/18 | 402 | 425 | 401 | 416 | 5,001,000 |
2011/03/17 | 380 | 406 | 378 | 394 | 7,956,000 |
2011/03/16 | 373 | 394 | 373 | 390 | 7,806,000 |
2011/03/15 | 400 | 402 | 342 | 357 | 9,041,000 |
2011/03/14 | 440 | 444 | 418 | 422 | 4,053,000 |
2011/03/11 | 460 | 471 | 458 | 464 | 6,987,000 |
2011/03/10 | 470 | 472 | 466 | 468 | 3,602,000 |
2011/03/09 | 477 | 480 | 474 | 476 | 2,671,000 |
2011/03/08 | 475 | 479 | 473 | 475 | 2,601,000 |
2011/03/07 | 484 | 485 | 476 | 478 | 1,950,000 |
2011/03/04 | 492 | 493 | 483 | 486 | 1,907,000 |
2011/03/03 | 483 | 486 | 480 | 484 | 1,589,000 |
2011/03/02 | 488 | 489 | 481 | 481 | 2,792,000 |
2011/03/01 | 487 | 498 | 486 | 497 | 3,601,000 |
2011/02/28 | 481 | 486 | 475 | 483 | 3,550,000 |
2011/02/25 | 475 | 487 | 472 | 486 | 3,482,000 |
2011/02/24 | 482 | 486 | 472 | 478 | 2,963,000 |
2011/02/23 | 488 | 494 | 484 | 487 | 3,393,000 |
2011/02/22 | 505 | 508 | 493 | 495 | 2,696,000 |
2011/02/21 | 510 | 512 | 507 | 511 | 2,465,000 |
2011/02/18 | 505 | 510 | 501 | 507 | 2,574,000 |
2011/02/17 | 504 | 506 | 500 | 504 | 2,445,000 |
2011/02/16 | 495 | 505 | 494 | 503 | 2,622,000 |
2011/02/15 | 488 | 496 | 486 | 496 | 3,106,000 |
2011/02/14 | 497 | 497 | 486 | 491 | 3,669,000 |
2011/02/10 | 500 | 502 | 490 | 492 | 4,386,000 |
2011/02/09 | 514 | 514 | 503 | 505 | 1,719,000 |
2011/02/08 | 509 | 512 | 506 | 510 | 2,278,000 |
2011/02/07 | 504 | 507 | 498 | 501 | 3,563,000 |
2011/02/04 | 509 | 509 | 501 | 503 | 2,896,000 |
2011/02/03 | 495 | 508 | 486 | 505 | 6,487,000 |
2011/02/02 | 498 | 512 | 498 | 511 | 3,136,000 |
2011/02/01 | 489 | 495 | 489 | 492 | 2,359,000 |
2011/01/31 | 487 | 489 | 481 | 487 | 2,406,000 |
2011/01/28 | 496 | 503 | 492 | 492 | 2,650,000 |
2011/01/27 | 494 | 497 | 490 | 494 | 4,105,000 |
2011/01/26 | 500 | 503 | 492 | 493 | 3,170,000 |
2011/01/25 | 500 | 507 | 496 | 506 | 3,193,000 |
2011/01/24 | 498 | 502 | 490 | 496 | 2,704,000 |
2011/01/21 | 506 | 506 | 493 | 495 | 5,050,000 |
2011/01/20 | 502 | 506 | 502 | 504 | 2,837,000 |
2011/01/19 | 507 | 509 | 503 | 506 | 3,124,000 |
2011/01/18 | 503 | 509 | 502 | 503 | 2,404,000 |
2011/01/17 | 509 | 512 | 501 | 502 | 2,687,000 |
2011/01/14 | 512 | 517 | 502 | 502 | 5,658,000 |
2011/01/13 | 526 | 527 | 516 | 519 | 3,737,000 |
2011/01/12 | 535 | 540 | 525 | 526 | 2,814,000 |
2011/01/11 | 530 | 537 | 530 | 532 | 2,375,000 |
2011/01/07 | 536 | 538 | 532 | 535 | 2,038,000 |
2011/01/06 | 534 | 540 | 532 | 536 | 2,167,000 |
2011/01/05 | 526 | 529 | 523 | 527 | 1,400,000 |
2011/01/04 | 522 | 524 | 517 | 523 | 930,000 |