6479 ミネベアミツミ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,9733,0052,9722,985735,7002,985
2021-08-022,9763,0152,9623,005793,6003,005
2021-07-302,9843,0002,9302,9351,099,4002,935
2021-07-292,9883,0102,9753,0051,025,9003,005
2021-07-282,9883,0052,9522,9701,074,4002,970
2021-07-273,0703,0903,0353,040717,9003,040
2021-07-263,0903,1103,0453,0651,353,8003,065
2021-07-213,0303,0452,9742,9881,293,7002,988
2021-07-202,9202,9622,9102,9261,019,0002,926
2021-07-192,9883,0102,9682,969843,3002,969
2021-07-163,0253,0603,0203,040794,1003,040
2021-07-153,0453,0653,0203,030809,1003,030
2021-07-143,0803,1153,0603,0601,142,0003,060
2021-07-133,1453,1653,1153,115953,0003,115
2021-07-123,1053,1453,0753,1251,405,3003,125
2021-07-092,9953,0102,9352,9961,986,6002,996
2021-07-083,0103,0853,0003,0301,492,1003,030
2021-07-072,9403,0202,9173,0201,272,8003,020
2021-07-062,9742,9782,9312,961843,5002,961
2021-07-052,9823,0002,9752,977580,4002,977
2021-07-022,9402,9922,9252,981910,9002,981
2021-07-012,9893,0252,9502,9691,559,8002,969
2021-06-302,8882,9432,8792,9391,547,5002,939
2021-06-292,8272,8492,7952,8491,068,8002,849
2021-06-282,8452,8542,8302,842586,8002,842
2021-06-252,8652,8802,8262,844730,6002,844
2021-06-242,7892,8492,7782,821791,1002,821
2021-06-232,7992,8212,7892,7911,101,8002,791
2021-06-222,8442,8632,8252,8491,073,7002,849
2021-06-212,7952,8002,7462,7641,586,1002,764
2021-06-182,9202,9502,9002,9031,684,0002,903
2021-06-172,9102,9272,8952,923890,8002,923
2021-06-162,9002,9542,8932,915886,7002,915
2021-06-152,8972,9232,8882,9161,085,4002,916
2021-06-142,9132,9312,8682,891889,7002,891
2021-06-112,9022,9082,8702,8921,085,8002,892
2021-06-102,8632,9152,8602,8931,507,1002,893
2021-06-092,9542,9642,8782,8821,165,1002,882
2021-06-082,9732,9782,9382,9681,042,9002,968
2021-06-073,0203,0252,9772,989975,8002,989
2021-06-043,0403,0503,0003,010912,9003,010
2021-06-033,0603,0953,0353,050663,5003,050
2021-06-023,0403,0753,0153,065923,8003,065
2021-06-013,0103,0402,9543,010706,9003,010
2021-05-312,9953,0102,9422,9801,019,1002,980
2021-05-282,9753,0302,9733,0201,333,9003,020
2021-05-272,9712,9802,9162,9171,804,9002,917
2021-05-262,8982,9612,8832,9611,186,3002,961
2021-05-252,8962,9342,8902,9101,105,7002,910
2021-05-242,8222,8832,8222,8661,061,1002,866
2021-05-212,7982,8202,7812,816814,6002,816
2021-05-202,7442,7932,7342,781794,9002,781
2021-05-192,7522,7682,7302,7531,030,0002,753
2021-05-182,7202,8132,7202,8021,212,7002,802
2021-05-172,7602,7692,6832,709625,2002,709
2021-05-142,7352,7582,6962,7431,171,9002,743
2021-05-132,7092,7662,6632,6761,136,7002,676
2021-05-122,7792,7972,7152,7371,479,4002,737
2021-05-112,8412,8822,7512,7551,503,2002,755
2021-05-102,8552,9162,8392,8652,292,2002,865
2021-05-072,7992,8082,7582,7671,322,2002,767
2021-05-062,7992,8182,7752,7771,486,6002,777
2021-04-302,7902,8022,7282,7411,472,5002,741
2021-04-282,7442,7902,7312,7721,026,7002,772
2021-04-272,7222,7582,7022,744984,4002,744
2021-04-262,7452,7812,7452,758909,3002,758
2021-04-232,7112,7372,6942,730954,4002,730
2021-04-222,7292,7552,7192,7461,039,6002,746
2021-04-212,7092,7342,6722,6921,550,3002,692
2021-04-202,8452,8452,7722,7911,305,7002,791
2021-04-192,8842,8842,8562,875721,2002,875
2021-04-162,8652,8912,8622,884709,3002,884
2021-04-152,8112,8692,8012,863711,4002,863
2021-04-142,8492,8542,8262,841893,7002,841
2021-04-132,8572,8852,8232,8491,205,7002,849
2021-04-122,9052,9142,8462,846919,7002,846
2021-04-092,8892,9442,8702,8791,472,6002,879
2021-04-082,8802,8872,8452,877871,5002,877
2021-04-072,8612,8952,8402,8891,373,9002,889
2021-04-062,8632,8792,8082,8111,036,0002,811
2021-04-052,8392,8612,8122,8441,002,7002,844
2021-04-022,8442,8622,8112,813831,7002,813
2021-04-012,8862,8932,8232,8261,095,2002,826
2021-03-312,8552,8682,8142,8291,987,6002,829
2021-03-302,9392,9392,8832,9031,834,7002,903
2021-03-292,8972,9122,8692,9032,099,5002,903
2021-03-262,8292,8892,8292,8641,767,2002,864
2021-03-252,6862,7842,6862,7791,720,3002,779
2021-03-242,7172,7262,6272,6551,643,5002,655
2021-03-232,8262,8382,7342,7391,224,3002,739
2021-03-222,8012,8192,7732,8001,055,1002,800
2021-03-192,8002,8492,7972,8331,853,9002,833
2021-03-182,8232,8392,8052,8281,116,4002,828
2021-03-172,8282,8432,7992,8001,446,8002,800
2021-03-162,8422,8532,8122,8221,107,9002,822
2021-03-152,8202,8652,8002,8461,328,7002,846
2021-03-122,7492,7932,7312,7932,089,8002,793
2021-03-112,7462,7722,7262,7281,702,1002,728
2021-03-102,7112,7452,6862,7411,506,5002,741
2021-03-092,7102,7192,6672,7101,306,4002,710
2021-03-082,7272,7412,6662,6791,357,8002,679
2021-03-052,6862,6922,6232,6921,559,1002,692
2021-03-042,7052,7222,6722,6871,581,3002,687
2021-03-032,7062,7382,6902,7321,141,2002,732
2021-03-022,7432,7502,6552,6961,208,7002,696
2021-03-012,6832,7352,6662,7201,446,6002,720
2021-02-262,6312,6592,6012,6152,172,2002,615
2021-02-252,7002,7312,6572,6951,454,4002,695
2021-02-242,6672,7032,6562,6611,318,6002,661
2021-02-222,7002,7202,6612,6701,216,5002,670
2021-02-192,6212,6462,5932,6381,526,5002,638
2021-02-182,6532,6722,6062,6401,819,9002,640
2021-02-172,7022,7382,6822,6851,491,4002,685
2021-02-162,7262,7402,6732,6871,406,7002,687
2021-02-152,7452,7752,7012,7261,729,5002,726
2021-02-122,6702,7102,6302,7101,929,7002,710
2021-02-102,5952,6742,5772,6652,170,7002,665
2021-02-092,5912,6542,5862,6223,240,0002,622
2021-02-082,4452,5652,4452,5644,178,5002,564
2021-02-052,3812,4042,3622,3951,464,7002,395
2021-02-042,3582,3922,3512,3591,147,5002,359
2021-02-032,3802,4042,3602,3731,441,4002,373
2021-02-022,3662,3742,3382,3721,230,0002,372
2021-02-012,3212,3712,3212,3581,242,8002,358
2021-01-292,3752,4072,3102,3191,927,6002,319
2021-01-282,3182,3852,3182,3513,899,3002,351
2021-01-272,3462,3972,3372,3911,731,4002,391
2021-01-262,3362,3682,3252,3261,221,0002,326
2021-01-252,3162,3682,3102,3521,636,9002,352
2021-01-222,2692,3252,2582,3211,769,2002,321
2021-01-212,2402,3172,2382,2792,942,3002,279
2021-01-202,1562,2202,1562,2002,489,8002,200
2021-01-192,1382,1442,1162,1311,503,5002,131
2021-01-182,1482,1502,1172,1401,041,6002,140
2021-01-152,1862,2002,1702,1701,562,9002,170
2021-01-142,2332,2462,1942,2001,566,1002,200
2021-01-132,2002,2372,1952,2221,950,8002,222
2021-01-122,1682,2082,1512,2001,639,7002,200
2021-01-082,1282,1942,1202,1792,225,7002,179
2021-01-072,1222,1572,0992,1101,999,0002,110
2021-01-062,0482,0912,0482,0831,362,9002,083
2021-01-052,0252,0782,0072,0761,305,0002,076
2021-01-042,0502,0612,0002,0331,255,2002,033

分割・併合履歴 : なし