6479 ミネベアミツミ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	445	447	443	447	511,000	447
2004-12-29	441	445	440	441	962,000	441
2004-12-28	441	444	437	444	1,692,000	444
2004-12-27	437	437	435	436	757,000	436
2004-12-24	432	439	432	437	1,982,000	437
2004-12-22	437	439	433	435	1,838,000	435
2004-12-21	436	438	434	434	1,035,000	434
2004-12-20	432	437	429	434	2,252,000	434
2004-12-17	430	435	429	432	2,292,000	432
2004-12-16	428	435	424	435	2,530,000	435
2004-12-15	421	427	421	423	1,718,000	423
2004-12-14	421	427	421	425	2,074,000	425
2004-12-13	419	425	416	421	2,445,000	421
2004-12-10	415	420	414	417	4,377,000	417
2004-12-09	422	424	415	419	2,919,000	419
2004-12-08	419	423	417	420	2,219,000	420
2004-12-07	423	427	420	424	2,735,000	424
2004-12-06	425	434	423	432	3,898,000	432
2004-12-03	415	424	415	421	2,608,000	421
2004-12-02	419	422	417	419	2,363,000	419
2004-12-01	411	413	408	412	1,376,000	412
2004-11-30	417	419	412	414	1,749,000	414
2004-11-29	417	424	417	422	1,300,000	422
2004-11-26	418	420	414	416	1,721,000	416
2004-11-25	414	418	410	417	2,435,000	417
2004-11-24	425	429	417	419	2,907,000	419
2004-11-22	430	431	422	425	2,505,000	425
2004-11-19	428	437	428	435	2,396,000	435
2004-11-18	435	438	424	425	3,826,000	425
2004-11-17	436	441	435	435	1,788,000	435
2004-11-16	439	444	437	438	1,129,000	438
2004-11-15	442	444	438	438	1,524,000	438
2004-11-12	430	441	430	439	2,499,000	439
2004-11-11	441	442	430	430	2,114,000	430
2004-11-10	444	446	439	442	2,363,000	442
2004-11-09	441	444	438	440	2,532,000	440
2004-11-08	442	446	437	444	6,294,000	444
2004-11-05	465	471	463	467	1,930,000	467
2004-11-04	464	464	460	460	1,120,000	460
2004-11-02	450	458	449	457	1,387,000	457
2004-11-01	454	454	446	449	490,000	449
2004-10-29	452	452	447	450	642,000	450
2004-10-28	454	455	451	452	1,428,000	452
2004-10-27	455	457	449	449	632,000	449
2004-10-26	450	452	447	450	1,803,000	450
2004-10-25	451	458	450	455	1,119,000	455
2004-10-22	464	464	459	460	742,000	460
2004-10-21	459	465	459	464	1,009,000	464
2004-10-20	469	469	460	463	1,252,000	463
2004-10-19	466	472	466	469	828,000	469
2004-10-18	462	466	459	461	987,000	461
2004-10-15	456	458	451	458	895,000	458
2004-10-14	473	473	457	457	1,251,000	457
2004-10-13	471	475	470	472	810,000	472
2004-10-12	477	483	471	471	896,000	471
2004-10-08	475	475	469	475	1,361,000	475
2004-10-07	477	477	471	476	678,000	476
2004-10-06	468	480	467	477	1,124,000	477
2004-10-05	472	473	468	473	758,000	473
2004-10-04	463	474	461	471	1,537,000	471
2004-10-01	455	461	453	457	1,264,000	457
2004-09-30	456	459	450	450	1,500,000	450
2004-09-29	459	460	452	454	1,190,000	454
2004-09-28	460	460	454	454	1,311,000	454
2004-09-27	460	460	453	456	1,043,000	456
2004-09-24	460	462	452	456	1,540,000	456
2004-09-22	473	473	461	465	1,643,000	465
2004-09-21	469	476	468	468	1,827,000	468
2004-09-17	468	471	459	464	2,414,000	464
2004-09-16	471	473	471	473	1,049,000	473
2004-09-15	488	488	476	477	1,386,000	477
2004-09-14	488	494	486	488	1,968,000	488
2004-09-13	476	487	476	486	1,790,000	486
2004-09-10	480	484	471	478	4,553,000	478
2004-09-09	485	494	483	485	5,761,000	485
2004-09-08	470	483	469	480	2,848,000	480
2004-09-07	468	469	465	465	637,000	465
2004-09-06	462	469	460	466	780,000	466
2004-09-03	470	470	460	462	1,053,000	462
2004-09-02	465	468	464	465	596,000	465
2004-09-01	466	469	462	462	910,000	462
2004-08-31	471	471	462	465	853,000	465
2004-08-30	469	473	466	469	605,000	469
2004-08-27	465	469	463	469	574,000	469
2004-08-26	466	468	463	465	822,000	465
2004-08-25	462	465	451	464	840,000	464
2004-08-24	463	463	454	458	872,000	458
2004-08-23	462	462	457	461	775,000	461
2004-08-20	458	462	455	455	763,000	455
2004-08-19	455	463	450	458	1,957,000	458
2004-08-18	441	451	439	448	1,428,000	448
2004-08-17	443	446	438	440	1,161,000	440
2004-08-16	441	442	432	438	1,108,000	438
2004-08-13	443	446	441	442	2,072,000	442
2004-08-12	450	454	445	447	2,640,000	447
2004-08-11	463	465	451	453	2,802,000	453
2004-08-10	456	461	454	458	1,134,000	458
2004-08-09	451	458	450	456	1,123,000	456
2004-08-06	457	461	454	461	967,000	461
2004-08-05	462	466	458	462	1,451,000	462
2004-08-04	473	473	450	457	2,231,000	457
2004-08-03	470	477	466	473	1,441,000	473
2004-08-02	482	482	469	474	1,051,000	474
2004-07-30	476	478	473	476	931,000	476
2004-07-29	471	472	465	469	1,298,000	469
2004-07-28	468	480	467	475	1,772,000	475
2004-07-27	471	473	463	465	1,384,000	465
2004-07-26	471	472	466	471	1,888,000	471
2004-07-23	476	478	468	473	4,885,000	473
2004-07-22	476	478	468	471	4,170,000	471
2004-07-21	483	490	483	486	1,067,000	486
2004-07-20	490	490	477	482	3,367,000	482
2004-07-16	478	493	477	490	4,834,000	490
2004-07-15	485	485	475	478	2,952,000	478
2004-07-14	499	499	482	487	2,366,000	487
2004-07-13	495	497	491	494	1,225,000	494
2004-07-12	492	493	488	491	2,104,000	491
2004-07-09	475	483	475	482	2,442,000	482
2004-07-08	489	489	470	474	3,152,000	474
2004-07-07	488	493	483	490	1,490,000	490
2004-07-06	486	495	486	488	980,000	488
2004-07-05	491	495	488	489	1,770,000	489
2004-07-02	510	510	498	498	1,471,000	498
2004-07-01	510	515	509	514	1,591,000	514
2004-06-30	512	512	507	508	1,924,000	508
2004-06-29	515	515	507	511	2,092,000	511
2004-06-28	510	518	509	516	1,175,000	516
2004-06-25	505	511	505	509	1,645,000	509
2004-06-24	509	512	506	510	1,482,000	510
2004-06-23	506	511	502	505	1,174,000	505
2004-06-22	501	507	500	505	884,000	505
2004-06-21	500	513	500	505	1,882,000	505
2004-06-18	512	513	496	497	2,047,000	497
2004-06-17	512	516	509	511	2,671,000	511
2004-06-16	491	511	491	509	2,647,000	509
2004-06-15	494	498	488	489	2,014,000	489
2004-06-14	502	506	494	499	1,149,000	499
2004-06-11	502	509	499	502	3,308,000	502
2004-06-10	497	510	495	505	2,257,000	505
2004-06-09	503	506	495	502	1,676,000	502
2004-06-08	500	502	491	498	1,947,000	498
2004-06-07	483	501	482	497	4,149,000	497
2004-06-04	467	472	463	470	1,230,000	470
2004-06-03	476	481	462	466	1,594,000	466
2004-06-02	481	481	472	475	1,046,000	475
2004-06-01	482	482	476	481	1,022,000	481
2004-05-31	483	485	473	481	931,000	481
2004-05-28	480	485	478	485	1,274,000	485
2004-05-27	475	477	472	475	670,000	475
2004-05-26	474	477	470	470	1,221,000	470
2004-05-25	476	476	463	469	1,641,000	469
2004-05-24	484	484	471	473	1,366,000	473
2004-05-21	469	479	469	474	1,189,000	474
2004-05-20	478	485	467	473	3,653,000	473
2004-05-19	459	485	457	473	4,617,000	473
2004-05-18	443	454	443	448	2,623,000	448
2004-05-17	460	462	441	443	3,254,000	443
2004-05-14	480	481	460	465	8,861,000	465
2004-05-13	501	501	488	491	2,028,000	491
2004-05-12	495	505	490	505	2,724,000	505
2004-05-11	479	493	476	485	1,831,000	485
2004-05-10	512	512	480	484	2,814,000	484
2004-05-07	512	526	511	516	2,190,000	516
2004-05-06	546	546	517	522	2,136,000	522
2004-04-30	540	542	533	539	3,640,000	539
2004-04-28	544	546	540	546	1,376,000	546
2004-04-27	550	552	544	545	1,426,000	545
2004-04-26	549	558	545	552	4,773,000	552
2004-04-23	539	545	534	545	2,972,000	545
2004-04-22	539	539	529	532	1,908,000	532
2004-04-21	531	536	525	531	1,820,000	531
2004-04-20	521	540	521	537	2,158,000	537
2004-04-19	527	528	517	522	1,460,000	522
2004-04-16	531	535	525	525	2,068,000	525
2004-04-15	540	543	524	528	2,118,000	528
2004-04-14	535	544	533	535	1,669,000	535
2004-04-13	548	550	540	541	2,306,000	541
2004-04-12	538	549	535	548	1,686,000	548
2004-04-09	541	546	528	531	3,732,000	531
2004-04-08	551	553	543	551	2,280,000	551
2004-04-07	560	561	552	555	3,122,000	555
2004-04-06	545	562	542	556	7,311,000	556
2004-04-05	542	542	534	538	2,528,000	538
2004-04-02	519	529	519	524	1,708,000	524
2004-04-01	526	529	517	517	1,727,000	517
2004-03-31	530	532	521	524	1,598,000	524
2004-03-30	538	539	528	528	1,567,000	528
2004-03-29	540	540	532	533	1,797,000	533
2004-03-26	531	537	526	532	2,184,000	532
2004-03-25	517	528	512	528	2,666,000	528
2004-03-24	509	511	505	508	2,268,000	508
2004-03-23	507	510	501	509	2,046,000	509
2004-03-22	514	517	513	513	1,413,000	513
2004-03-19	514	524	514	520	1,501,000	520
2004-03-18	528	530	516	517	1,432,000	517
2004-03-17	520	525	519	519	1,553,000	519
2004-03-16	521	524	513	514	1,837,000	514
2004-03-15	530	531	524	525	1,530,000	525
2004-03-12	517	519	514	517	4,544,000	517
2004-03-11	520	526	517	523	2,086,000	523
2004-03-10	542	543	529	529	2,485,000	529
2004-03-09	540	547	539	546	3,338,000	546
2004-03-08	545	549	544	547	3,622,000	547
2004-03-05	545	545	534	541	3,113,000	541
2004-03-04	536	541	533	538	3,889,000	538
2004-03-03	532	532	527	527	2,343,000	527
2004-03-02	535	535	525	532	3,791,000	532
2004-03-01	528	536	523	535	11,193,000	535
2004-02-27	500	511	500	506	2,271,000	506
2004-02-26	498	501	496	500	1,550,000	500
2004-02-25	501	503	487	493	3,060,000	493
2004-02-24	503	507	496	496	5,695,000	496
2004-02-23	495	502	494	500	2,003,000	500
2004-02-20	491	497	490	495	1,344,000	495
2004-02-19	489	496	486	486	2,297,000	486
2004-02-18	499	502	481	487	3,476,000	487
2004-02-17	495	501	494	498	3,576,000	498
2004-02-16	483	493	481	493	4,135,000	493
2004-02-13	469	475	469	474	1,456,000	474
2004-02-12	471	475	468	471	2,026,000	471
2004-02-10	478	482	467	469	3,537,000	469
2004-02-09	485	488	471	474	2,646,000	474
2004-02-06	467	482	467	477	8,064,000	477
2004-02-05	466	481	464	477	3,619,000	477
2004-02-04	482	482	462	465	4,335,000	465
2004-02-03	499	499	481	482	5,079,000	482
2004-02-02	505	506	496	498	3,277,000	498
2004-01-30	504	508	501	504	3,496,000	504
2004-01-29	498	503	495	502	4,276,000	502
2004-01-28	501	505	497	497	7,180,000	497
2004-01-27	523	524	510	511	6,957,000	511
2004-01-26	520	528	516	518	7,570,000	518
2004-01-23	508	520	505	519	12,349,000	519
2004-01-22	512	513	507	510	8,694,000	510
2004-01-21	514	518	508	512	10,829,000	512
2004-01-20	539	539	526	527	4,471,000	527
2004-01-19	538	542	532	539	2,803,000	539
2004-01-16	530	538	521	534	4,263,000	534
2004-01-15	547	552	528	532	5,526,000	532
2004-01-14	547	555	547	555	3,357,000	555
2004-01-13	574	585	556	559	3,131,000	559
2004-01-09	569	576	562	572	2,291,000	572
2004-01-08	545	570	545	564	2,060,000	564
2004-01-07	555	555	537	549	2,086,000	549
2004-01-06	557	563	550	550	1,461,000	550
2004-01-05	559	559	544	547	1,202,000	547

分割・併合履歴：なし