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 |
---|---|---|---|---|---|
2012/12/28 | 303 | 305 | 300 | 304 | 3,651,000 |
2012/12/27 | 294 | 300 | 294 | 296 | 3,367,000 |
2012/12/26 | 287 | 293 | 285 | 293 | 2,757,000 |
2012/12/25 | 289 | 290 | 282 | 284 | 2,696,000 |
2012/12/21 | 295 | 295 | 285 | 287 | 5,677,000 |
2012/12/20 | 293 | 294 | 287 | 288 | 3,908,000 |
2012/12/19 | 286 | 296 | 283 | 296 | 6,011,000 |
2012/12/18 | 292 | 294 | 281 | 282 | 6,409,000 |
2012/12/17 | 304 | 305 | 288 | 291 | 5,149,000 |
2012/12/14 | 298 | 301 | 292 | 298 | 4,901,000 |
2012/12/13 | 298 | 305 | 296 | 301 | 4,712,000 |
2012/12/12 | 294 | 297 | 292 | 296 | 1,960,000 |
2012/12/11 | 291 | 292 | 287 | 292 | 978,000 |
2012/12/10 | 294 | 295 | 290 | 290 | 1,016,000 |
2012/12/07 | 294 | 294 | 288 | 290 | 2,017,000 |
2012/12/06 | 293 | 295 | 289 | 293 | 2,057,000 |
2012/12/05 | 286 | 292 | 285 | 289 | 1,856,000 |
2012/12/04 | 292 | 293 | 285 | 288 | 2,371,000 |
2012/12/03 | 299 | 299 | 292 | 294 | 2,118,000 |
2012/11/30 | 297 | 300 | 291 | 297 | 2,485,000 |
2012/11/29 | 293 | 298 | 291 | 295 | 1,483,000 |
2012/11/28 | 295 | 295 | 286 | 289 | 2,673,000 |
2012/11/27 | 303 | 304 | 297 | 299 | 2,088,000 |
2012/11/26 | 309 | 310 | 305 | 305 | 2,307,000 |
2012/11/22 | 302 | 305 | 299 | 305 | 2,120,000 |
2012/11/21 | 298 | 300 | 293 | 297 | 2,505,000 |
2012/11/20 | 298 | 298 | 292 | 294 | 2,388,000 |
2012/11/19 | 299 | 300 | 291 | 294 | 4,086,000 |
2012/11/16 | 291 | 295 | 287 | 290 | 4,723,000 |
2012/11/15 | 269 | 289 | 267 | 289 | 5,295,000 |
2012/11/14 | 271 | 271 | 263 | 267 | 3,856,000 |
2012/11/13 | 278 | 280 | 269 | 273 | 3,456,000 |
2012/11/12 | 279 | 282 | 277 | 280 | 1,912,000 |
2012/11/09 | 285 | 286 | 279 | 284 | 3,406,000 |
2012/11/08 | 280 | 284 | 279 | 284 | 3,853,000 |
2012/11/07 | 277 | 288 | 277 | 287 | 5,342,000 |
2012/11/06 | 278 | 279 | 272 | 276 | 3,009,000 |
2012/11/05 | 259 | 284 | 259 | 279 | 9,110,000 |
2012/11/02 | 264 | 265 | 258 | 260 | 2,673,000 |
2012/11/01 | 263 | 263 | 256 | 260 | 2,709,000 |
2012/10/31 | 257 | 263 | 255 | 262 | 1,965,000 |
2012/10/30 | 252 | 258 | 252 | 253 | 2,395,000 |
2012/10/29 | 257 | 259 | 254 | 255 | 1,643,000 |
2012/10/26 | 263 | 263 | 256 | 257 | 3,625,000 |
2012/10/25 | 260 | 265 | 259 | 263 | 3,103,000 |
2012/10/24 | 260 | 270 | 257 | 265 | 2,399,000 |
2012/10/23 | 273 | 274 | 263 | 266 | 3,368,000 |
2012/10/22 | 265 | 272 | 263 | 271 | 3,234,000 |
2012/10/19 | 265 | 272 | 262 | 270 | 3,536,000 |
2012/10/18 | 264 | 269 | 261 | 267 | 4,950,000 |
2012/10/17 | 259 | 262 | 256 | 261 | 3,870,000 |
2012/10/16 | 255 | 257 | 249 | 257 | 4,256,000 |
2012/10/15 | 243 | 251 | 242 | 251 | 4,098,000 |
2012/10/12 | 244 | 248 | 242 | 243 | 3,898,000 |
2012/10/11 | 242 | 251 | 241 | 244 | 3,471,000 |
2012/10/10 | 249 | 250 | 242 | 245 | 4,088,000 |
2012/10/09 | 258 | 260 | 251 | 255 | 2,240,000 |
2012/10/05 | 264 | 265 | 256 | 262 | 2,620,000 |
2012/10/04 | 256 | 261 | 255 | 258 | 2,212,000 |
2012/10/03 | 261 | 263 | 256 | 256 | 1,903,000 |
2012/10/02 | 267 | 268 | 258 | 259 | 2,538,000 |
2012/10/01 | 263 | 268 | 262 | 265 | 1,772,000 |
2012/09/28 | 267 | 268 | 262 | 263 | 2,736,000 |
2012/09/27 | 265 | 270 | 262 | 267 | 2,506,000 |
2012/09/26 | 271 | 277 | 270 | 271 | 2,659,000 |
2012/09/25 | 278 | 284 | 276 | 280 | 3,015,000 |
2012/09/24 | 289 | 291 | 277 | 280 | 4,212,000 |
2012/09/21 | 292 | 295 | 285 | 293 | 3,613,000 |
2012/09/20 | 301 | 304 | 291 | 291 | 4,444,000 |
2012/09/19 | 299 | 309 | 295 | 308 | 4,767,000 |
2012/09/18 | 288 | 298 | 282 | 295 | 4,314,000 |
2012/09/14 | 284 | 292 | 284 | 287 | 6,265,000 |
2012/09/13 | 271 | 280 | 271 | 278 | 3,057,000 |
2012/09/12 | 264 | 269 | 259 | 269 | 3,785,000 |
2012/09/11 | 269 | 269 | 262 | 264 | 1,824,000 |
2012/09/10 | 275 | 276 | 267 | 271 | 3,092,000 |
2012/09/07 | 275 | 277 | 269 | 274 | 2,758,000 |
2012/09/06 | 266 | 266 | 261 | 262 | 2,272,000 |
2012/09/05 | 278 | 279 | 265 | 265 | 2,911,000 |
2012/09/04 | 275 | 279 | 271 | 277 | 2,353,000 |
2012/09/03 | 274 | 277 | 267 | 271 | 2,553,000 |
2012/08/31 | 280 | 280 | 269 | 272 | 3,354,000 |
2012/08/30 | 292 | 293 | 282 | 283 | 3,400,000 |
2012/08/29 | 291 | 296 | 290 | 290 | 3,082,000 |
2012/08/28 | 299 | 301 | 288 | 291 | 3,088,000 |
2012/08/27 | 303 | 304 | 294 | 298 | 3,186,000 |
2012/08/24 | 306 | 307 | 298 | 301 | 2,573,000 |
2012/08/23 | 312 | 316 | 305 | 314 | 2,246,000 |
2012/08/22 | 316 | 317 | 312 | 315 | 1,619,000 |
2012/08/21 | 315 | 319 | 314 | 317 | 2,099,000 |
2012/08/20 | 321 | 323 | 311 | 314 | 1,690,000 |
2012/08/17 | 313 | 321 | 313 | 321 | 2,106,000 |
2012/08/16 | 305 | 313 | 300 | 312 | 3,723,000 |
2012/08/15 | 313 | 313 | 302 | 307 | 2,008,000 |
2012/08/14 | 313 | 314 | 310 | 313 | 1,471,000 |
2012/08/13 | 308 | 312 | 308 | 311 | 1,113,000 |
2012/08/10 | 309 | 312 | 304 | 308 | 2,585,000 |
2012/08/09 | 304 | 314 | 303 | 312 | 3,636,000 |
2012/08/08 | 311 | 316 | 303 | 306 | 4,817,000 |
2012/08/07 | 305 | 309 | 302 | 308 | 2,536,000 |
2012/08/06 | 301 | 303 | 298 | 302 | 2,336,000 |
2012/08/03 | 294 | 297 | 292 | 294 | 2,446,000 |
2012/08/02 | 289 | 300 | 287 | 299 | 3,894,000 |
2012/08/01 | 277 | 292 | 276 | 289 | 4,834,000 |
2012/07/31 | 272 | 280 | 267 | 276 | 1,984,000 |
2012/07/30 | 278 | 281 | 274 | 275 | 1,857,000 |
2012/07/27 | 276 | 277 | 271 | 274 | 2,163,000 |
2012/07/26 | 264 | 271 | 261 | 270 | 3,279,000 |
2012/07/25 | 261 | 262 | 253 | 261 | 3,417,000 |
2012/07/24 | 262 | 267 | 261 | 264 | 2,110,000 |
2012/07/23 | 271 | 272 | 265 | 266 | 1,770,000 |
2012/07/20 | 277 | 278 | 273 | 274 | 1,474,000 |
2012/07/19 | 273 | 282 | 273 | 275 | 3,389,000 |
2012/07/18 | 281 | 281 | 269 | 270 | 3,517,000 |
2012/07/17 | 287 | 288 | 278 | 280 | 2,073,000 |
2012/07/13 | 285 | 289 | 285 | 287 | 2,736,000 |
2012/07/12 | 292 | 293 | 286 | 287 | 2,674,000 |
2012/07/11 | 296 | 298 | 292 | 295 | 2,143,000 |
2012/07/10 | 302 | 305 | 295 | 297 | 3,044,000 |
2012/07/09 | 308 | 308 | 298 | 301 | 3,379,000 |
2012/07/06 | 309 | 314 | 308 | 311 | 4,553,000 |
2012/07/05 | 307 | 313 | 307 | 308 | 3,187,000 |
2012/07/04 | 316 | 319 | 309 | 310 | 4,356,000 |
2012/07/03 | 319 | 319 | 315 | 315 | 2,271,000 |
2012/07/02 | 320 | 321 | 316 | 319 | 3,939,000 |
2012/06/29 | 316 | 317 | 306 | 314 | 7,770,000 |
2012/06/28 | 330 | 333 | 321 | 323 | 3,947,000 |
2012/06/27 | 331 | 331 | 323 | 324 | 3,121,000 |
2012/06/26 | 332 | 337 | 325 | 331 | 1,915,000 |
2012/06/25 | 342 | 343 | 337 | 339 | 2,001,000 |
2012/06/22 | 336 | 344 | 335 | 340 | 2,380,000 |
2012/06/21 | 339 | 345 | 337 | 342 | 5,001,000 |
2012/06/20 | 340 | 342 | 336 | 337 | 2,205,000 |
2012/06/19 | 341 | 342 | 335 | 336 | 1,961,000 |
2012/06/18 | 344 | 346 | 340 | 343 | 2,299,000 |
2012/06/15 | 337 | 338 | 332 | 335 | 2,355,000 |
2012/06/14 | 331 | 338 | 330 | 337 | 3,108,000 |
2012/06/13 | 333 | 339 | 332 | 337 | 4,068,000 |
2012/06/12 | 320 | 334 | 319 | 332 | 4,020,000 |
2012/06/11 | 322 | 332 | 322 | 328 | 2,162,000 |
2012/06/08 | 322 | 322 | 313 | 316 | 5,043,000 |
2012/06/07 | 322 | 326 | 317 | 321 | 2,875,000 |
2012/06/06 | 309 | 320 | 307 | 318 | 3,672,000 |
2012/06/05 | 301 | 309 | 301 | 309 | 3,524,000 |
2012/06/04 | 295 | 300 | 294 | 300 | 3,788,000 |
2012/06/01 | 316 | 316 | 303 | 305 | 3,753,000 |
2012/05/31 | 315 | 321 | 310 | 318 | 4,407,000 |
2012/05/30 | 325 | 326 | 319 | 325 | 2,382,000 |
2012/05/29 | 326 | 328 | 318 | 328 | 4,781,000 |
2012/05/28 | 321 | 330 | 321 | 327 | 3,737,000 |
2012/05/25 | 327 | 328 | 317 | 320 | 3,653,000 |
2012/05/24 | 323 | 325 | 313 | 324 | 5,570,000 |
2012/05/23 | 333 | 333 | 321 | 322 | 5,542,000 |
2012/05/22 | 328 | 337 | 327 | 333 | 4,811,000 |
2012/05/21 | 324 | 329 | 320 | 323 | 4,722,000 |
2012/05/18 | 332 | 332 | 325 | 326 | 3,551,000 |
2012/05/17 | 328 | 344 | 325 | 341 | 4,588,000 |
2012/05/16 | 332 | 340 | 328 | 330 | 2,846,000 |
2012/05/15 | 328 | 333 | 323 | 332 | 4,658,000 |
2012/05/14 | 339 | 345 | 329 | 333 | 5,150,000 |
2012/05/11 | 351 | 355 | 335 | 336 | 5,095,000 |
2012/05/10 | 345 | 353 | 344 | 346 | 2,373,000 |
2012/05/09 | 352 | 352 | 342 | 345 | 3,088,000 |
2012/05/08 | 345 | 356 | 344 | 352 | 4,274,000 |
2012/05/07 | 343 | 347 | 341 | 342 | 2,630,000 |
2012/05/02 | 354 | 359 | 350 | 356 | 2,161,000 |
2012/05/01 | 363 | 363 | 349 | 354 | 4,005,000 |
2012/04/27 | 368 | 369 | 361 | 365 | 4,587,000 |
2012/04/26 | 370 | 371 | 367 | 368 | 2,134,000 |
2012/04/25 | 369 | 371 | 363 | 366 | 2,962,000 |
2012/04/24 | 364 | 370 | 362 | 369 | 3,785,000 |
2012/04/23 | 369 | 372 | 364 | 365 | 3,493,000 |
2012/04/20 | 366 | 369 | 361 | 368 | 2,782,000 |
2012/04/19 | 361 | 367 | 359 | 364 | 3,474,000 |
2012/04/18 | 354 | 360 | 350 | 359 | 3,020,000 |
2012/04/17 | 350 | 352 | 344 | 347 | 2,882,000 |
2012/04/16 | 345 | 355 | 342 | 349 | 5,165,000 |
2012/04/13 | 355 | 357 | 344 | 345 | 4,814,000 |
2012/04/12 | 344 | 350 | 340 | 349 | 2,867,000 |
2012/04/11 | 338 | 342 | 336 | 340 | 3,075,000 |
2012/04/10 | 346 | 349 | 341 | 342 | 2,605,000 |
2012/04/09 | 342 | 350 | 341 | 345 | 2,296,000 |
2012/04/06 | 357 | 357 | 346 | 349 | 3,480,000 |
2012/04/05 | 354 | 359 | 351 | 357 | 3,606,000 |
2012/04/04 | 365 | 367 | 353 | 354 | 3,863,000 |
2012/04/03 | 361 | 361 | 357 | 358 | 1,505,000 |
2012/04/02 | 366 | 368 | 361 | 361 | 2,413,000 |
2012/03/30 | 360 | 367 | 359 | 361 | 3,070,000 |
2012/03/29 | 364 | 364 | 356 | 357 | 3,078,000 |
2012/03/28 | 364 | 373 | 360 | 364 | 4,776,000 |
2012/03/27 | 368 | 370 | 362 | 365 | 5,206,000 |
2012/03/26 | 370 | 371 | 362 | 364 | 5,926,000 |
2012/03/23 | 375 | 375 | 366 | 367 | 3,706,000 |
2012/03/22 | 385 | 388 | 376 | 379 | 3,666,000 |
2012/03/21 | 394 | 395 | 387 | 388 | 2,346,000 |
2012/03/19 | 395 | 402 | 393 | 396 | 2,996,000 |
2012/03/16 | 390 | 396 | 385 | 393 | 4,053,000 |
2012/03/15 | 385 | 389 | 382 | 387 | 3,582,000 |
2012/03/14 | 387 | 388 | 382 | 382 | 4,404,000 |
2012/03/13 | 380 | 386 | 377 | 379 | 4,069,000 |
2012/03/12 | 391 | 391 | 376 | 376 | 2,941,000 |
2012/03/09 | 390 | 391 | 383 | 385 | 5,826,000 |
2012/03/08 | 380 | 388 | 379 | 384 | 3,190,000 |
2012/03/07 | 367 | 374 | 366 | 372 | 2,331,000 |
2012/03/06 | 379 | 380 | 371 | 373 | 3,071,000 |
2012/03/05 | 384 | 385 | 376 | 377 | 2,671,000 |
2012/03/02 | 385 | 387 | 378 | 380 | 3,769,000 |
2012/03/01 | 381 | 391 | 377 | 377 | 4,289,000 |
2012/02/29 | 387 | 390 | 381 | 381 | 4,162,000 |
2012/02/28 | 384 | 386 | 374 | 385 | 4,081,000 |
2012/02/27 | 390 | 394 | 386 | 388 | 3,381,000 |
2012/02/24 | 386 | 387 | 381 | 384 | 3,390,000 |
2012/02/23 | 385 | 390 | 378 | 389 | 2,580,000 |
2012/02/22 | 381 | 387 | 378 | 386 | 3,829,000 |
2012/02/21 | 371 | 384 | 369 | 376 | 3,642,000 |
2012/02/20 | 382 | 383 | 372 | 374 | 3,577,000 |
2012/02/17 | 384 | 384 | 376 | 377 | 3,297,000 |
2012/02/16 | 377 | 379 | 371 | 377 | 2,745,000 |
2012/02/15 | 368 | 379 | 365 | 379 | 4,209,000 |
2012/02/14 | 358 | 369 | 356 | 367 | 3,064,000 |
2012/02/13 | 356 | 361 | 350 | 357 | 2,800,000 |
2012/02/10 | 370 | 374 | 357 | 359 | 3,314,000 |
2012/02/09 | 366 | 371 | 359 | 370 | 4,122,000 |
2012/02/08 | 358 | 366 | 356 | 365 | 3,515,000 |
2012/02/07 | 353 | 361 | 352 | 355 | 3,631,000 |
2012/02/06 | 363 | 365 | 350 | 353 | 4,673,000 |
2012/02/03 | 341 | 370 | 338 | 358 | 9,476,000 |
2012/02/02 | 339 | 341 | 331 | 334 | 4,016,000 |
2012/02/01 | 340 | 342 | 335 | 336 | 1,734,000 |
2012/01/31 | 333 | 342 | 333 | 340 | 1,579,000 |
2012/01/30 | 332 | 339 | 332 | 336 | 1,024,000 |
2012/01/27 | 339 | 341 | 335 | 336 | 2,355,000 |
2012/01/26 | 340 | 351 | 340 | 342 | 2,720,000 |
2012/01/25 | 338 | 345 | 338 | 340 | 3,548,000 |
2012/01/24 | 340 | 341 | 334 | 338 | 2,536,000 |
2012/01/23 | 343 | 348 | 342 | 345 | 2,472,000 |
2012/01/20 | 350 | 352 | 340 | 343 | 2,872,000 |
2012/01/19 | 340 | 353 | 339 | 345 | 5,318,000 |
2012/01/18 | 320 | 338 | 319 | 333 | 3,557,000 |
2012/01/17 | 319 | 321 | 317 | 319 | 1,584,000 |
2012/01/16 | 320 | 321 | 315 | 317 | 1,740,000 |
2012/01/13 | 318 | 323 | 318 | 321 | 2,278,000 |
2012/01/12 | 314 | 319 | 311 | 314 | 2,323,000 |
2012/01/11 | 315 | 323 | 315 | 320 | 1,486,000 |
2012/01/10 | 319 | 322 | 314 | 319 | 1,430,000 |
2012/01/06 | 326 | 327 | 316 | 319 | 2,429,000 |
2012/01/05 | 325 | 327 | 322 | 324 | 2,070,000 |
2012/01/04 | 327 | 328 | 322 | 326 | 2,511,000 |