6479 ミネベアミツミ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,722	2,722	2,691	2,708.5	1,943,600	2,708.50
2023-06-08	2,700	2,731.5	2,668	2,695	1,358,500	2,695
2023-06-07	2,787.5	2,793.5	2,699.5	2,699.5	1,675,900	2,699.50
2023-06-06	2,706.5	2,771	2,696.5	2,766	1,089,300	2,766
2023-06-05	2,727	2,753.5	2,703.5	2,753.5	1,550,900	2,753.50
2023-06-02	2,670	2,688	2,648	2,680	1,656,400	2,680
2023-06-01	2,657	2,689	2,639	2,657	1,205,700	2,657
2023-05-31	2,709	2,718	2,678	2,689	2,352,700	2,689
2023-05-30	2,688	2,728	2,687	2,726	1,160,800	2,726
2023-05-29	2,737	2,759	2,685	2,694	1,717,200	2,694
2023-05-26	2,670	2,688	2,666	2,670	1,826,600	2,670
2023-05-25	2,604	2,683	2,600	2,650	1,513,500	2,650
2023-05-24	2,618	2,636	2,609	2,624	1,030,800	2,624
2023-05-23	2,650	2,655	2,613	2,633	1,557,800	2,633
2023-05-22	2,593	2,636	2,577	2,636	1,189,600	2,636
2023-05-19	2,570	2,615	2,563	2,599	1,740,500	2,599
2023-05-18	2,506	2,538	2,500	2,527	1,304,100	2,527
2023-05-17	2,509	2,517	2,482	2,484	1,171,600	2,484
2023-05-16	2,536	2,550	2,507	2,510	1,163,200	2,510
2023-05-15	2,516	2,546	2,497	2,511	1,500,600	2,511
2023-05-12	2,530	2,562	2,484	2,486	2,955,300	2,486
2023-05-11	2,588	2,598	2,544	2,563	1,516,400	2,563
2023-05-10	2,587	2,596	2,573	2,591	1,139,700	2,591
2023-05-09	2,578	2,613	2,568	2,602	1,187,400	2,602
2023-05-08	2,570	2,582	2,556	2,574	797,500	2,574
2023-05-02	2,584	2,597	2,578	2,583	993,700	2,583
2023-05-01	2,541	2,581	2,529	2,579	1,517,600	2,579
2023-04-28	2,500	2,506	2,463	2,500	1,286,300	2,500
2023-04-27	2,410	2,453	2,404	2,452	1,225,600	2,452
2023-04-26	2,430	2,430	2,397	2,406	853,500	2,406
2023-04-25	2,464	2,483	2,436	2,439	947,600	2,439
2023-04-24	2,434	2,447	2,421	2,436	785,900	2,436
2023-04-21	2,429	2,458	2,419	2,424	1,354,600	2,424
2023-04-20	2,376	2,432	2,374	2,427	852,500	2,427
2023-04-19	2,400	2,414	2,397	2,412	1,093,000	2,412
2023-04-18	2,428	2,445	2,412	2,415	1,053,900	2,415
2023-04-17	2,433	2,443	2,422	2,427	1,067,700	2,427
2023-04-14	2,415	2,419	2,394	2,413	1,331,600	2,413
2023-04-13	2,408	2,427	2,403	2,408	1,202,600	2,408
2023-04-12	2,442	2,447	2,424	2,426	1,071,100	2,426
2023-04-11	2,453	2,466	2,440	2,444	1,125,400	2,444
2023-04-10	2,435	2,438	2,403	2,422	738,300	2,422
2023-04-07	2,393	2,417	2,388	2,412	781,400	2,412
2023-04-06	2,432	2,432	2,372	2,377	1,662,900	2,377
2023-04-05	2,515	2,520	2,467	2,470	1,532,200	2,470
2023-04-04	2,529	2,536	2,492	2,532	2,079,500	2,532
2023-04-03	2,525	2,527	2,490	2,500	1,300,800	2,500
2023-03-31	2,525	2,544	2,504	2,511	1,822,500	2,511
2023-03-30	2,494	2,511	2,486	2,506	1,212,300	2,506
2023-03-29	2,438	2,479	2,419	2,478	1,570,600	2,478
2023-03-28	2,436	2,445	2,413	2,435	1,203,200	2,435
2023-03-27	2,421	2,434	2,390	2,432	1,262,900	2,432
2023-03-24	2,443	2,449	2,415	2,420	1,415,800	2,420
2023-03-23	2,390	2,452	2,390	2,449	1,390,500	2,449
2023-03-22	2,392	2,407	2,376	2,403	1,750,400	2,403
2023-03-20	2,303	2,347	2,301	2,314	1,400,700	2,314
2023-03-17	2,287	2,328	2,284	2,323	1,386,800	2,323
2023-03-16	2,248	2,286	2,230	2,273	2,181,400	2,273
2023-03-15	2,351	2,356	2,307	2,330	1,476,000	2,330
2023-03-14	2,369	2,371	2,319	2,331	1,888,500	2,331
2023-03-13	2,423	2,425	2,394	2,419	1,679,000	2,419
2023-03-10	2,449	2,479	2,427	2,458	2,274,600	2,458
2023-03-09	2,500	2,515	2,494	2,499	1,340,700	2,499
2023-03-08	2,475	2,493	2,470	2,474	1,500,800	2,474
2023-03-07	2,469	2,483	2,461	2,480	1,182,700	2,480
2023-03-06	2,478	2,497	2,469	2,478	1,228,000	2,478
2023-03-03	2,431	2,463	2,423	2,450	1,824,100	2,450
2023-03-02	2,413	2,420	2,397	2,405	1,656,300	2,405
2023-03-01	2,362	2,415	2,361	2,413	1,513,400	2,413
2023-02-28	2,363	2,387	2,358	2,362	1,854,700	2,362
2023-02-27	2,359	2,367	2,335	2,362	1,509,200	2,362
2023-02-24	2,347	2,393	2,343	2,379	1,909,900	2,379
2023-02-22	2,376	2,380	2,307	2,347	2,278,600	2,347
2023-02-21	2,393	2,413	2,387	2,411	1,491,700	2,411
2023-02-20	2,408	2,413	2,378	2,381	2,106,200	2,381
2023-02-17	2,411	2,438	2,403	2,420	1,972,400	2,420
2023-02-16	2,416	2,441	2,411	2,440	1,726,600	2,440
2023-02-15	2,410	2,427	2,376	2,384	1,974,600	2,384
2023-02-14	2,419	2,429	2,397	2,403	1,579,900	2,403
2023-02-13	2,374	2,390	2,351	2,387	1,598,600	2,387
2023-02-10	2,401	2,435	2,375	2,419	2,236,400	2,419
2023-02-09	2,377	2,419	2,374	2,406	1,624,800	2,406
2023-02-08	2,388	2,423	2,386	2,408	2,328,600	2,408
2023-02-07	2,325	2,380	2,313	2,377	2,034,800	2,377
2023-02-06	2,385	2,400	2,305	2,322	3,248,600	2,322
2023-02-03	2,268	2,315	2,258	2,289	1,910,800	2,289
2023-02-02	2,275	2,275	2,240	2,261	1,486,400	2,261
2023-02-01	2,273	2,273	2,248	2,258	1,234,700	2,258
2023-01-31	2,265	2,273	2,231	2,243	1,608,300	2,243
2023-01-30	2,250	2,272	2,245	2,262	1,868,900	2,262
2023-01-27	2,238	2,252	2,220	2,245	1,407,000	2,245
2023-01-26	2,191	2,222	2,177	2,222	1,867,500	2,222
2023-01-25	2,160	2,199	2,147	2,189	1,775,300	2,189
2023-01-24	2,174	2,197	2,171	2,181	1,585,000	2,181
2023-01-23	2,149	2,154	2,130	2,152	1,016,900	2,152
2023-01-20	2,087	2,097	2,073	2,097	766,100	2,097
2023-01-19	2,104	2,115	2,087	2,089	1,084,200	2,089
2023-01-18	2,101	2,174	2,082	2,152	1,749,200	2,152
2023-01-17	2,037	2,091	2,037	2,084	1,519,400	2,084
2023-01-16	2,063	2,072	2,020	2,020	1,406,000	2,020
2023-01-13	2,132	2,153	2,094	2,099	1,506,800	2,099
2023-01-12	2,103	2,136	2,090	2,134	1,619,700	2,134
2023-01-11	2,047	2,081	2,041	2,078	1,484,700	2,078
2023-01-10	2,050	2,053	2,022	2,036	1,429,700	2,036
2023-01-06	1,977	2,017	1,975	2,011	1,179,100	2,011
2023-01-05	1,966	1,995	1,959	1,989	1,334,400	1,989
2023-01-04	1,964	1,964	1,928	1,947	1,655,200	1,947

分割・併合履歴：なし