6479 ミネベアミツミ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29869870860866179,000866
1995-12-28869875863869469,000869
1995-12-27875880867870870,000870
1995-12-26864871859869522,000869
1995-12-25846866845866715,000866
1995-12-228448508348431,203,000843
1995-12-21842850842850552,000850
1995-12-20849852841852579,000852
1995-12-19854854841841518,000841
1995-12-18855860852854455,000854
1995-12-15851855848853362,000853
1995-12-14851856847851613,000851
1995-12-13855856850851460,000851
1995-12-12848855846851394,000851
1995-12-11870871851851766,000851
1995-12-088838838608702,789,000870
1995-12-078858858688741,092,000874
1995-12-068708828688791,549,000879
1995-12-05869874866866931,000866
1995-12-04868871863868987,000868
1995-12-01849865840863772,000863
1995-11-30835852835846757,000846
1995-11-29827833821830595,000830
1995-11-28825839824831549,000831
1995-11-27826840813816459,000816
1995-11-24840840811820318,000820
1995-11-22845845831840340,000840
1995-11-21844845835845315,000845
1995-11-20846848837848495,000848
1995-11-178508628408461,289,000846
1995-11-16849850839850477,000850
1995-11-15845845831844929,000844
1995-11-14840850838838345,000838
1995-11-13856856831841479,000841
1995-11-10846857845855750,000855
1995-11-09850856842842544,000842
1995-11-08847850840840462,000840
1995-11-07864864846846711,000846
1995-11-068608768538632,210,000863
1995-11-028608628478611,681,000861
1995-11-018288688228602,744,000860
1995-10-31827830815830969,000830
1995-10-30813819806819413,000819
1995-10-278248358028051,315,000805
1995-10-268438438168251,912,000825
1995-10-258358448228331,880,000833
1995-10-248068338018172,341,000817
1995-10-237808067788061,321,000806
1995-10-20775782774775786,000775
1995-10-19762779762775334,000775
1995-10-18768768752761271,000761
1995-10-17762770762770363,000770
1995-10-16760770759762300,000762
1995-10-13750760743751564,000751
1995-10-12754770754766206,000766
1995-10-11770771751753417,000753
1995-10-09775775760760584,000760
1995-10-06756785755779493,000779
1995-10-05760765751765171,000765
1995-10-04760769743750508,000750
1995-10-03744779734770284,000770
1995-10-02730739725726123,000726
1995-09-29750769740750286,000750
1995-09-28752757740748247,000748
1995-09-27728758727758251,000758
1995-09-26713730713728367,000728
1995-09-25723730720720265,000720
1995-09-22714726710723260,000723
1995-09-21710721710716361,000716
1995-09-20762762730730346,000730
1995-09-19742752742752214,000752
1995-09-18780780748752251,000752
1995-09-14760770760770278,000770
1995-09-13759762752758182,000758
1995-09-12779780750752553,000752
1995-09-11765774765774376,000774
1995-09-087857937677793,124,000779
1995-09-07741750740745344,000745
1995-09-06750757740740411,000740
1995-09-05759760741758297,000758
1995-09-04769771750760537,000760
1995-09-01750769745769521,000769
1995-08-31762767756760432,000760
1995-08-30765765757757629,000757
1995-08-29739759739755595,000755
1995-08-28740750735739520,000739
1995-08-25745750742750336,000750
1995-08-24747749734747389,000747
1995-08-23730744730737297,000737
1995-08-22755755731740377,000740
1995-08-21756758742756244,000756
1995-08-18747765741758571,000758
1995-08-17756780752757736,000757
1995-08-167657707507601,292,000760
1995-08-15729745729740603,000740
1995-08-14725745725742318,000742
1995-08-117407407257331,432,000733
1995-08-107357447257371,739,000737
1995-08-097077397077251,965,000725
1995-08-08694710694707593,000707
1995-08-07705705691695260,000695
1995-08-04705708690690358,000690
1995-08-036997166937081,705,000708
1995-08-02658680657679474,000679
1995-08-01663666658658476,000658
1995-07-31669685662674677,000674
1995-07-28671671663670452,000670
1995-07-27670674665673607,000673
1995-07-26660680660680560,000680
1995-07-25666676660660663,000660
1995-07-24668676655676284,000676
1995-07-21655668655667721,000667
1995-07-20645655640650531,000650
1995-07-19665669646665427,000665
1995-07-186956986706751,174,000675
1995-07-176756896706851,855,000685
1995-07-14667668655665740,000665
1995-07-136756806656681,329,000668
1995-07-126606856506752,191,000675
1995-07-11629655628655786,000655
1995-07-106316556316321,763,000632
1995-07-075956235946232,267,000623
1995-07-06559594558594523,000594
1995-07-05559559545545205,000545
1995-07-04545565544560384,000560
1995-07-03550550543550215,000550
1995-06-30543549543544454,000544
1995-06-29557557530540542,000540
1995-06-28540552535540372,000540
1995-06-27557557540540657,000540
1995-06-26568570546549559,000549
1995-06-23535550534549370,000549
1995-06-22534534522525328,000525
1995-06-21506534506532301,000532
1995-06-20511511503505241,000505
1995-06-19501507501501236,000501
1995-06-16510518502505687,000505
1995-06-154985034925001,150,000500
1995-06-14500508499500436,000500
1995-06-13508510498501919,000501
1995-06-12529533501511405,000511
1995-06-095335435315391,730,000539
1995-06-08545547541543248,000543
1995-06-07558559540548795,000548
1995-06-06557558550558304,000558
1995-06-05577577559567229,000567
1995-06-02565579565579537,000579
1995-06-01560565552565351,000565
1995-05-31563565546550405,000550
1995-05-30558567557563333,000563
1995-05-29543560541560427,000560
1995-05-26541552540551571,000551
1995-05-25570575551551559,000551
1995-05-24551570551561375,000561
1995-05-23550555545555511,000555
1995-05-22554558541550457,000550
1995-05-19549560542560546,000560
1995-05-18552552540542465,000542
1995-05-17551552543543971,000543
1995-05-165665665485481,086,000548
1995-05-15580580571576447,000576
1995-05-12583593577585576,000585
1995-05-11610610570573933,000573
1995-05-10616618608608262,000608
1995-05-09623623614618463,000618
1995-05-08625625619622254,000622
1995-05-02620626618625598,000625
1995-05-01623625616623250,000623
1995-04-28623623619623314,000623
1995-04-27628628619626533,000626
1995-04-26618625615619348,000619
1995-04-256246356156281,643,000628
1995-04-24628634618619361,000619
1995-04-216256356226351,138,000635
1995-04-20615624615618930,000618
1995-04-195956145956131,039,000613
1995-04-18587603587599596,000599
1995-04-17586589575589544,000589
1995-04-14610618586586785,000586
1995-04-13611625605606768,000606
1995-04-125936195906141,151,000614
1995-04-11585595585588707,000588
1995-04-10569581557580704,000580
1995-04-07563578563569510,000569
1995-04-06569576557571468,000571
1995-04-05551570550566386,000566
1995-04-04540559533550740,000550
1995-04-03548548510530868,000530
1995-03-31566575550550924,000550
1995-03-30550555546546543,000546
1995-03-29581581552560755,000560
1995-03-28576580569580577,000580
1995-03-27527563527562378,000562
1995-03-24510520510518714,000518
1995-03-23530531498500562,000500
1995-03-22564568540540436,000540
1995-03-20570580560570420,000570
1995-03-17597597575586306,000586
1995-03-16605605585600533,000600
1995-03-15598601593598507,000598
1995-03-14600604595597565,000597
1995-03-13593620580620300,000620
1995-03-106026085825832,044,000583
1995-03-09601608599605767,000605
1995-03-08607607592600384,000600
1995-03-07607614601608358,000608
1995-03-06595606589603792,000603
1995-03-035906025906001,646,000600
1995-03-025906005905952,024,000595
1995-03-01590590578580673,000580
1995-02-28578590578590819,000590
1995-02-275705745505681,119,000568
1995-02-246136135865861,318,000586
1995-02-23647647609613865,000613
1995-02-22650651644647472,000647
1995-02-21630651630648496,000648
1995-02-20650650640640285,000640
1995-02-176556606506541,090,000654
1995-02-16670672662668697,000668
1995-02-15679679667675281,000675
1995-02-14689689680685333,000685
1995-02-13674683672679358,000679
1995-02-10670674669674685,000674
1995-02-09678682668668805,000668
1995-02-086786806756751,078,000675
1995-02-07680682677678413,000678
1995-02-06680680673676272,000676
1995-02-03680680667670296,000670
1995-02-02683683680680529,000680
1995-02-01699700682682722,000682
1995-01-31704705680680946,000680
1995-01-30730734705705788,000705
1995-01-27732755732734418,000734
1995-01-26726737720736506,000736
1995-01-25718732715722850,000722
1995-01-24710726698715484,000715
1995-01-23748757692692984,000692
1995-01-207847847457581,124,000758
1995-01-19790796780784324,000784
1995-01-18810810800800331,000800
1995-01-17820830817817157,000817
1995-01-13835835825830716,000830
1995-01-12831835820825388,000825
1995-01-11835842835835671,000835
1995-01-10838840834837438,000837
1995-01-09843843837839270,000839
1995-01-06831835828833218,000833
1995-01-05830831825829250,000829
1995-01-04832840830840171,000840

分割・併合履歴 : なし