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 |
---|---|---|---|---|---|
2016/12/30 | 1,093 | 1,103 | 1,087 | 1,096 | 3,004,300 |
2016/12/29 | 1,116 | 1,116 | 1,091 | 1,096 | 4,441,500 |
2016/12/28 | 1,139 | 1,150 | 1,130 | 1,132 | 3,188,200 |
2016/12/27 | 1,155 | 1,159 | 1,140 | 1,143 | 2,874,000 |
2016/12/26 | 1,182 | 1,182 | 1,157 | 1,159 | 2,118,800 |
2016/12/22 | 1,183 | 1,194 | 1,176 | 1,183 | 1,985,800 |
2016/12/21 | 1,195 | 1,208 | 1,183 | 1,187 | 3,114,100 |
2016/12/20 | 1,198 | 1,198 | 1,171 | 1,183 | 2,593,000 |
2016/12/19 | 1,200 | 1,210 | 1,182 | 1,198 | 2,582,600 |
2016/12/16 | 1,190 | 1,210 | 1,186 | 1,205 | 4,348,300 |
2016/12/15 | 1,167 | 1,200 | 1,155 | 1,177 | 4,652,500 |
2016/12/14 | 1,165 | 1,170 | 1,152 | 1,167 | 2,763,600 |
2016/12/13 | 1,178 | 1,179 | 1,147 | 1,163 | 4,927,200 |
2016/12/12 | 1,196 | 1,221 | 1,182 | 1,193 | 4,622,100 |
2016/12/09 | 1,152 | 1,185 | 1,152 | 1,181 | 6,260,800 |
2016/12/08 | 1,179 | 1,185 | 1,148 | 1,163 | 4,772,100 |
2016/12/07 | 1,185 | 1,194 | 1,126 | 1,170 | 11,031,400 |
2016/12/06 | 1,184 | 1,191 | 1,166 | 1,185 | 4,209,000 |
2016/12/05 | 1,160 | 1,177 | 1,153 | 1,171 | 2,588,800 |
2016/12/02 | 1,182 | 1,182 | 1,151 | 1,179 | 4,303,700 |
2016/12/01 | 1,160 | 1,194 | 1,156 | 1,172 | 6,369,400 |
2016/11/30 | 1,153 | 1,155 | 1,133 | 1,134 | 3,564,300 |
2016/11/29 | 1,134 | 1,143 | 1,126 | 1,136 | 3,113,500 |
2016/11/28 | 1,151 | 1,154 | 1,127 | 1,151 | 3,298,500 |
2016/11/25 | 1,145 | 1,183 | 1,143 | 1,163 | 4,529,000 |
2016/11/24 | 1,147 | 1,154 | 1,140 | 1,150 | 4,627,700 |
2016/11/22 | 1,122 | 1,133 | 1,112 | 1,131 | 3,406,200 |
2016/11/21 | 1,122 | 1,139 | 1,114 | 1,139 | 4,525,800 |
2016/11/18 | 1,090 | 1,118 | 1,089 | 1,114 | 8,339,000 |
2016/11/17 | 1,062 | 1,072 | 1,054 | 1,070 | 3,490,200 |
2016/11/16 | 1,040 | 1,060 | 1,034 | 1,059 | 4,658,400 |
2016/11/15 | 1,029 | 1,035 | 1,019 | 1,028 | 3,116,600 |
2016/11/14 | 1,007 | 1,035 | 1,000 | 1,028 | 3,158,800 |
2016/11/11 | 1,004 | 1,021 | 989 | 994 | 4,257,600 |
2016/11/10 | 989 | 992 | 969 | 991 | 5,636,100 |
2016/11/09 | 985 | 1,004 | 886 | 902 | 7,610,600 |
2016/11/08 | 977 | 990 | 972 | 987 | 3,848,900 |
2016/11/07 | 961 | 975 | 952 | 969 | 2,913,100 |
2016/11/04 | 970 | 972 | 911 | 942 | 7,134,200 |
2016/11/02 | 1,026 | 1,033 | 1,011 | 1,015 | 2,983,000 |
2016/11/01 | 1,071 | 1,076 | 1,052 | 1,056 | 2,573,600 |
2016/10/31 | 1,068 | 1,080 | 1,058 | 1,074 | 3,658,400 |
2016/10/28 | 1,061 | 1,089 | 1,061 | 1,070 | 3,685,100 |
2016/10/27 | 1,041 | 1,052 | 1,038 | 1,051 | 2,414,000 |
2016/10/26 | 1,031 | 1,038 | 1,029 | 1,035 | 1,791,100 |
2016/10/25 | 1,040 | 1,054 | 1,036 | 1,039 | 2,983,700 |
2016/10/24 | 1,043 | 1,044 | 1,029 | 1,032 | 2,048,600 |
2016/10/21 | 1,048 | 1,048 | 1,024 | 1,039 | 2,629,400 |
2016/10/20 | 1,019 | 1,042 | 1,013 | 1,042 | 3,060,000 |
2016/10/19 | 1,027 | 1,032 | 1,018 | 1,025 | 1,655,600 |
2016/10/18 | 1,019 | 1,029 | 1,005 | 1,024 | 2,320,200 |
2016/10/17 | 1,028 | 1,033 | 1,018 | 1,026 | 2,557,600 |
2016/10/14 | 1,002 | 1,022 | 1,000 | 1,017 | 2,873,100 |
2016/10/13 | 1,039 | 1,048 | 1,003 | 1,007 | 4,391,600 |
2016/10/12 | 1,008 | 1,043 | 1,002 | 1,035 | 4,300,000 |
2016/10/11 | 1,021 | 1,038 | 1,021 | 1,034 | 4,038,600 |
2016/10/07 | 989 | 1,006 | 986 | 1,005 | 2,752,000 |
2016/10/06 | 990 | 1,012 | 989 | 990 | 4,360,200 |
2016/10/05 | 975 | 983 | 965 | 975 | 2,411,900 |
2016/10/04 | 953 | 971 | 951 | 968 | 2,992,100 |
2016/10/03 | 957 | 965 | 940 | 944 | 2,826,700 |
2016/09/30 | 956 | 957 | 936 | 944 | 3,908,800 |
2016/09/29 | 937 | 977 | 937 | 970 | 4,870,800 |
2016/09/28 | 928 | 934 | 918 | 923 | 3,185,200 |
2016/09/27 | 917 | 940 | 904 | 940 | 3,519,800 |
2016/09/26 | 954 | 958 | 929 | 932 | 3,838,200 |
2016/09/23 | 964 | 964 | 947 | 954 | 3,056,100 |
2016/09/21 | 936 | 967 | 931 | 967 | 6,923,800 |
2016/09/20 | 935 | 958 | 925 | 947 | 5,045,800 |
2016/09/16 | 947 | 978 | 944 | 953 | 5,138,300 |
2016/09/15 | 934 | 959 | 928 | 947 | 3,980,400 |
2016/09/14 | 948 | 956 | 937 | 941 | 3,838,300 |
2016/09/13 | 962 | 965 | 941 | 963 | 3,510,000 |
2016/09/12 | 974 | 985 | 956 | 961 | 4,383,800 |
2016/09/09 | 980 | 1,014 | 970 | 1,003 | 4,705,700 |
2016/09/08 | 994 | 1,008 | 970 | 979 | 4,784,400 |
2016/09/07 | 974 | 983 | 957 | 979 | 5,033,500 |
2016/09/06 | 1,014 | 1,023 | 998 | 1,007 | 3,508,700 |
2016/09/05 | 1,047 | 1,052 | 1,017 | 1,020 | 4,058,500 |
2016/09/02 | 1,020 | 1,029 | 1,004 | 1,017 | 5,057,600 |
2016/09/01 | 1,035 | 1,073 | 1,032 | 1,045 | 7,804,600 |
2016/08/31 | 994 | 1,056 | 991 | 1,050 | 11,586,400 |
2016/08/30 | 928 | 947 | 926 | 945 | 2,481,200 |
2016/08/29 | 920 | 941 | 917 | 933 | 3,542,800 |
2016/08/26 | 913 | 920 | 892 | 892 | 3,035,600 |
2016/08/25 | 896 | 918 | 895 | 912 | 3,333,200 |
2016/08/24 | 906 | 911 | 891 | 894 | 2,840,300 |
2016/08/23 | 926 | 934 | 901 | 902 | 3,768,400 |
2016/08/22 | 912 | 932 | 908 | 927 | 3,965,700 |
2016/08/19 | 900 | 912 | 893 | 900 | 3,554,900 |
2016/08/18 | 890 | 929 | 875 | 908 | 5,789,600 |
2016/08/17 | 869 | 894 | 867 | 891 | 2,776,500 |
2016/08/16 | 895 | 907 | 874 | 874 | 3,196,000 |
2016/08/15 | 899 | 910 | 888 | 890 | 3,071,500 |
2016/08/12 | 875 | 907 | 863 | 905 | 4,591,100 |
2016/08/10 | 889 | 890 | 870 | 876 | 3,205,600 |
2016/08/09 | 881 | 897 | 870 | 895 | 4,372,500 |
2016/08/08 | 872 | 888 | 857 | 881 | 5,542,200 |
2016/08/05 | 831 | 874 | 820 | 848 | 8,048,500 |
2016/08/04 | 790 | 838 | 790 | 832 | 6,802,000 |
2016/08/03 | 774 | 814 | 772 | 783 | 5,147,000 |
2016/08/02 | 813 | 815 | 797 | 798 | 4,076,600 |
2016/08/01 | 820 | 828 | 801 | 819 | 4,154,100 |
2016/07/29 | 825 | 839 | 801 | 827 | 8,466,600 |
2016/07/28 | 894 | 902 | 818 | 826 | 15,616,000 |
2016/07/27 | 873 | 926 | 826 | 893 | 27,108,800 |
2016/07/26 | 806 | 807 | 776 | 785 | 4,629,800 |
2016/07/25 | 822 | 840 | 808 | 815 | 5,249,600 |
2016/07/22 | 809 | 851 | 806 | 828 | 7,294,100 |
2016/07/21 | 800 | 849 | 794 | 834 | 11,412,800 |
2016/07/20 | 751 | 751 | 725 | 734 | 5,295,900 |
2016/07/19 | 752 | 771 | 742 | 758 | 6,297,300 |
2016/07/15 | 740 | 773 | 738 | 754 | 8,378,500 |
2016/07/14 | 713 | 732 | 699 | 721 | 5,969,000 |
2016/07/13 | 730 | 730 | 711 | 716 | 7,226,400 |
2016/07/12 | 678 | 701 | 677 | 681 | 6,467,400 |
2016/07/11 | 637 | 657 | 637 | 652 | 5,304,900 |
2016/07/08 | 617 | 630 | 614 | 617 | 5,943,700 |
2016/07/07 | 624 | 636 | 617 | 621 | 5,989,800 |
2016/07/06 | 630 | 632 | 616 | 626 | 6,295,100 |
2016/07/05 | 679 | 680 | 639 | 645 | 6,345,500 |
2016/07/04 | 660 | 672 | 659 | 669 | 5,071,500 |
2016/07/01 | 688 | 699 | 674 | 677 | 4,068,500 |
2016/06/30 | 688 | 697 | 683 | 685 | 4,994,400 |
2016/06/29 | 670 | 680 | 660 | 676 | 3,837,500 |
2016/06/28 | 654 | 656 | 632 | 650 | 8,328,300 |
2016/06/27 | 704 | 706 | 655 | 666 | 7,176,400 |
2016/06/24 | 783 | 796 | 696 | 704 | 9,649,600 |
2016/06/23 | 753 | 774 | 740 | 773 | 4,417,400 |
2016/06/22 | 770 | 772 | 752 | 764 | 4,084,900 |
2016/06/21 | 772 | 782 | 753 | 780 | 3,606,000 |
2016/06/20 | 773 | 788 | 769 | 780 | 3,948,600 |
2016/06/17 | 758 | 762 | 743 | 753 | 6,113,500 |
2016/06/16 | 770 | 773 | 738 | 743 | 5,593,700 |
2016/06/15 | 748 | 784 | 748 | 777 | 4,848,700 |
2016/06/14 | 762 | 769 | 744 | 753 | 5,593,100 |
2016/06/13 | 787 | 793 | 766 | 766 | 4,230,600 |
2016/06/10 | 820 | 823 | 807 | 813 | 4,574,600 |
2016/06/09 | 842 | 848 | 816 | 824 | 3,379,000 |
2016/06/08 | 851 | 857 | 840 | 855 | 2,620,000 |
2016/06/07 | 826 | 855 | 825 | 849 | 3,943,200 |
2016/06/06 | 820 | 829 | 803 | 826 | 4,180,300 |
2016/06/03 | 850 | 863 | 835 | 839 | 3,061,100 |
2016/06/02 | 873 | 882 | 852 | 854 | 4,308,800 |
2016/06/01 | 877 | 905 | 873 | 892 | 5,693,500 |
2016/05/31 | 857 | 891 | 856 | 889 | 5,328,000 |
2016/05/30 | 848 | 861 | 843 | 861 | 2,916,100 |
2016/05/27 | 823 | 846 | 823 | 842 | 2,481,500 |
2016/05/26 | 851 | 861 | 830 | 835 | 2,882,800 |
2016/05/25 | 828 | 844 | 821 | 839 | 4,889,400 |
2016/05/24 | 832 | 833 | 807 | 810 | 5,558,900 |
2016/05/23 | 848 | 853 | 822 | 845 | 4,155,400 |
2016/05/20 | 853 | 858 | 841 | 855 | 3,358,100 |
2016/05/19 | 880 | 881 | 852 | 855 | 4,305,000 |
2016/05/18 | 871 | 883 | 853 | 859 | 5,952,500 |
2016/05/17 | 876 | 889 | 871 | 886 | 3,112,600 |
2016/05/16 | 848 | 874 | 848 | 864 | 3,018,200 |
2016/05/13 | 894 | 894 | 848 | 848 | 5,115,500 |
2016/05/12 | 890 | 892 | 861 | 891 | 4,736,600 |
2016/05/11 | 894 | 951 | 893 | 902 | 6,247,200 |
2016/05/10 | 855 | 875 | 833 | 874 | 4,156,100 |
2016/05/09 | 870 | 873 | 853 | 857 | 2,864,000 |
2016/05/06 | 876 | 891 | 855 | 860 | 3,947,900 |
2016/05/02 | 874 | 885 | 863 | 868 | 4,010,300 |
2016/04/28 | 934 | 986 | 916 | 919 | 7,689,000 |
2016/04/27 | 931 | 935 | 907 | 930 | 3,918,000 |
2016/04/26 | 958 | 972 | 940 | 940 | 4,137,000 |
2016/04/25 | 982 | 992 | 971 | 973 | 3,233,000 |
2016/04/22 | 948 | 975 | 941 | 974 | 3,599,000 |
2016/04/21 | 962 | 963 | 944 | 959 | 3,427,000 |
2016/04/20 | 943 | 953 | 927 | 932 | 3,477,000 |
2016/04/19 | 912 | 931 | 911 | 928 | 3,132,000 |
2016/04/18 | 877 | 893 | 875 | 882 | 3,484,000 |
2016/04/15 | 900 | 934 | 898 | 922 | 3,975,000 |
2016/04/14 | 913 | 932 | 907 | 924 | 5,643,000 |
2016/04/13 | 871 | 896 | 852 | 891 | 5,903,000 |
2016/04/12 | 792 | 854 | 790 | 847 | 4,655,000 |
2016/04/11 | 794 | 802 | 772 | 799 | 2,871,000 |
2016/04/08 | 756 | 808 | 755 | 796 | 4,626,000 |
2016/04/07 | 778 | 789 | 760 | 769 | 3,967,000 |
2016/04/06 | 772 | 792 | 768 | 781 | 4,240,000 |
2016/04/05 | 819 | 827 | 785 | 786 | 3,798,000 |
2016/04/04 | 831 | 849 | 813 | 823 | 3,935,000 |
2016/04/01 | 876 | 876 | 838 | 841 | 4,639,000 |
2016/03/31 | 862 | 898 | 862 | 878 | 6,118,000 |
2016/03/30 | 880 | 882 | 852 | 854 | 3,486,000 |
2016/03/29 | 875 | 884 | 859 | 880 | 2,840,000 |
2016/03/28 | 882 | 892 | 879 | 890 | 2,203,000 |
2016/03/25 | 861 | 888 | 853 | 885 | 3,464,000 |
2016/03/24 | 882 | 882 | 858 | 861 | 3,907,000 |
2016/03/23 | 908 | 914 | 883 | 886 | 4,487,000 |
2016/03/22 | 929 | 939 | 903 | 916 | 3,687,000 |
2016/03/18 | 932 | 946 | 907 | 917 | 3,302,000 |
2016/03/17 | 952 | 975 | 925 | 935 | 4,321,000 |
2016/03/16 | 940 | 953 | 936 | 944 | 2,929,000 |
2016/03/15 | 952 | 966 | 940 | 947 | 4,262,000 |
2016/03/14 | 930 | 958 | 927 | 949 | 3,923,000 |
2016/03/11 | 884 | 915 | 882 | 911 | 5,119,000 |
2016/03/10 | 932 | 936 | 891 | 904 | 5,721,000 |
2016/03/09 | 911 | 925 | 897 | 920 | 5,954,000 |
2016/03/08 | 938 | 940 | 906 | 925 | 7,210,000 |
2016/03/07 | 990 | 995 | 940 | 944 | 7,494,000 |
2016/03/04 | 955 | 992 | 951 | 973 | 7,470,000 |
2016/03/03 | 914 | 941 | 911 | 940 | 5,725,000 |
2016/03/02 | 880 | 909 | 871 | 902 | 7,943,000 |
2016/03/01 | 830 | 847 | 802 | 841 | 7,224,000 |
2016/02/29 | 834 | 866 | 828 | 830 | 4,508,000 |
2016/02/26 | 820 | 832 | 817 | 819 | 3,907,000 |
2016/02/25 | 791 | 812 | 791 | 809 | 4,830,000 |
2016/02/24 | 810 | 812 | 784 | 791 | 5,019,000 |
2016/02/23 | 807 | 843 | 805 | 819 | 6,163,000 |
2016/02/22 | 790 | 799 | 780 | 792 | 3,733,000 |
2016/02/19 | 796 | 800 | 770 | 794 | 5,698,000 |
2016/02/18 | 815 | 823 | 788 | 811 | 7,301,000 |
2016/02/17 | 771 | 817 | 751 | 765 | 8,646,000 |
2016/02/16 | 737 | 779 | 733 | 767 | 6,694,000 |
2016/02/15 | 710 | 753 | 710 | 748 | 7,520,000 |
2016/02/12 | 680 | 707 | 671 | 688 | 12,961,000 |
2016/02/10 | 742 | 758 | 716 | 735 | 8,130,000 |
2016/02/09 | 777 | 785 | 747 | 751 | 7,350,000 |
2016/02/08 | 798 | 826 | 784 | 822 | 5,662,000 |
2016/02/05 | 851 | 879 | 810 | 822 | 8,063,000 |
2016/02/04 | 854 | 901 | 831 | 881 | 12,870,000 |
2016/02/03 | 869 | 871 | 826 | 829 | 7,601,000 |
2016/02/02 | 950 | 951 | 898 | 906 | 5,860,000 |
2016/02/01 | 968 | 968 | 942 | 964 | 6,579,000 |
2016/01/29 | 876 | 927 | 862 | 924 | 10,130,000 |
2016/01/28 | 903 | 903 | 866 | 867 | 7,998,000 |
2016/01/27 | 912 | 922 | 905 | 918 | 4,231,000 |
2016/01/26 | 921 | 921 | 893 | 897 | 5,017,000 |
2016/01/25 | 976 | 980 | 940 | 946 | 5,125,000 |
2016/01/22 | 950 | 958 | 932 | 951 | 5,344,000 |
2016/01/21 | 899 | 952 | 895 | 906 | 10,451,000 |
2016/01/20 | 935 | 939 | 893 | 895 | 4,298,000 |
2016/01/19 | 911 | 948 | 907 | 935 | 5,833,000 |
2016/01/18 | 894 | 924 | 882 | 916 | 4,849,000 |
2016/01/15 | 963 | 976 | 925 | 931 | 4,492,000 |
2016/01/14 | 945 | 953 | 934 | 946 | 5,449,000 |
2016/01/13 | 961 | 1,003 | 961 | 985 | 6,240,000 |
2016/01/12 | 986 | 1,000 | 939 | 943 | 7,800,000 |
2016/01/08 | 983 | 1,025 | 972 | 1,007 | 7,218,000 |
2016/01/07 | 1,020 | 1,036 | 1,000 | 1,001 | 6,293,000 |
2016/01/06 | 1,046 | 1,051 | 1,016 | 1,030 | 6,339,000 |
2016/01/05 | 1,050 | 1,074 | 1,045 | 1,047 | 7,605,000 |
2016/01/04 | 1,051 | 1,076 | 1,041 | 1,050 | 6,616,000 |