6479 ミネベアミツミ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-305105135015021,598,000502
2009-12-295125165085091,700,000509
2009-12-285065175045132,012,000513
2009-12-255025034944971,527,000497
2009-12-245045115005012,635,000501
2009-12-224925044905022,945,000502
2009-12-214824914824871,622,000487
2009-12-184684854674832,399,000483
2009-12-174834864764761,545,000476
2009-12-164814844734782,221,000478
2009-12-154724814674782,279,000478
2009-12-144674804654786,007,000478
2009-12-114434624434627,990,000462
2009-12-104534534314335,149,000433
2009-12-094524574504552,579,000455
2009-12-084454604434572,712,000457
2009-12-074654674494534,280,000453
2009-12-044464604394575,054,000457
2009-12-034414534364485,147,000448
2009-12-024354434284413,591,000441
2009-12-014274354164344,112,000434
2009-11-304214354214323,078,000432
2009-11-274184234114174,867,000417
2009-11-264254294164222,688,000422
2009-11-254204354204324,089,000432
2009-11-244274314184213,385,000421
2009-11-204174244134223,264,000422
2009-11-194254284194223,875,000422
2009-11-184144204094203,513,000420
2009-11-174224244074113,137,000411
2009-11-164334354204265,789,000426
2009-11-134074154034134,542,000413
2009-11-124144184024062,824,000406
2009-11-114074174074133,555,000413
2009-11-104104214054074,933,000407
2009-11-093754073754005,578,000400
2009-11-063783823733801,438,000380
2009-11-053803813703751,364,000375
2009-11-043773843753812,071,000381
2009-11-023763773693721,928,000372
2009-10-303843883783881,987,000388
2009-10-293703723643691,823,000369
2009-10-283793853693732,244,000373
2009-10-273903923793812,089,000381
2009-10-263893973863951,574,000395
2009-10-234034033913922,283,000392
2009-10-223974013954002,030,000400
2009-10-214044063984041,148,000404
2009-10-204074104014021,569,000402
2009-10-193914023914021,909,000402
2009-10-164044043933962,072,000396
2009-10-154054093994021,883,000402
2009-10-144074093994032,255,000403
2009-10-134094184044132,329,000413
2009-10-093874013844002,291,000400
2009-10-083803913773881,683,000388
2009-10-073763873733842,183,000384
2009-10-063703793683793,240,000379
2009-10-053773783603622,618,000362
2009-10-023773793723743,667,000374
2009-10-014034053943961,380,000396
2009-09-304094124064121,527,000412
2009-09-294044154034102,089,000410
2009-09-284164164044091,861,000409
2009-09-254284284174221,400,000422
2009-09-244234364224341,888,000434
2009-09-184324324224241,362,000424
2009-09-174314364304311,782,000431
2009-09-164224354224291,433,000429
2009-09-154304364224221,480,000422
2009-09-144364374204252,108,000425
2009-09-114474494374394,151,000439
2009-09-104414504404491,363,000449
2009-09-094394424304402,668,000440
2009-09-084444484324443,081,000444
2009-09-074204424204393,920,000439
2009-09-044124194104151,484,000415
2009-09-034194194124141,752,000414
2009-09-024204214144162,536,000416
2009-09-014354394324341,435,000434
2009-08-314374454294321,710,000432
2009-08-284304334264321,920,000432
2009-08-274384404264311,278,000431
2009-08-264404454364421,292,000442
2009-08-254424464364381,549,000438
2009-08-244404434364411,898,000441
2009-08-214394414244301,755,000430
2009-08-204344464254432,582,000443
2009-08-194394414284323,278,000432
2009-08-184364454324413,187,000441
2009-08-174534544404413,354,000441
2009-08-144534744514693,573,000469
2009-08-134494564454512,532,000451
2009-08-124484624444543,834,000454
2009-08-114364554364503,634,000450
2009-08-104174474134437,801,000443
2009-08-073974103944102,861,000410
2009-08-063854033844022,655,000402
2009-08-054024033903901,340,000390
2009-08-043934073913974,391,000397
2009-08-033863973853951,603,000395
2009-07-313893903853851,246,000385
2009-07-303893903793861,527,000386
2009-07-293823873793871,128,000387
2009-07-283883903783871,994,000387
2009-07-273873913853901,327,000390
2009-07-243843863773841,483,000384
2009-07-233793843743801,536,000380
2009-07-223683793643772,366,000377
2009-07-213643673583651,849,000365
2009-07-173653673503542,257,000354
2009-07-163693693573581,089,000358
2009-07-153593653533572,252,000357
2009-07-143483563473531,977,000353
2009-07-133583583373403,517,000340
2009-07-103613633523583,221,000358
2009-07-093643663573602,750,000360
2009-07-083803813613683,702,000368
2009-07-073973993853871,993,000387
2009-07-064114113963991,423,000399
2009-07-034054144034131,628,000413
2009-07-024164174084091,850,000409
2009-07-014164194094121,857,000412
2009-06-304134144094111,636,000411
2009-06-294034134024051,550,000405
2009-06-264104104044081,126,000408
2009-06-253934093904052,035,000405
2009-06-243813943753902,868,000390
2009-06-233853873743812,909,000381
2009-06-223883983873951,461,000395
2009-06-193964073903933,269,000393
2009-06-183963963813863,184,000386
2009-06-173854073854062,566,000406
2009-06-164074103953951,674,000395
2009-06-154184184084121,627,000412
2009-06-124204204114164,338,000416
2009-06-114114204094152,702,000415
2009-06-104104134064101,521,000410
2009-06-094104114014051,521,000405
2009-06-084094144084121,615,000412
2009-06-054064084014041,517,000404
2009-06-043994063964012,268,000401
2009-06-033934063924013,475,000401
2009-06-023933973913932,438,000393
2009-06-013873913813882,452,000388
2009-05-293893893803871,077,000387
2009-05-283743863743841,715,000384
2009-05-273853863773791,717,000379
2009-05-263883883763821,674,000382
2009-05-253843923833871,766,000387
2009-05-223833893813862,026,000386
2009-05-213983993883931,635,000393
2009-05-204004033964001,874,000400
2009-05-193953953853881,488,000388
2009-05-183843843783801,556,000380
2009-05-153903983893911,473,000391
2009-05-143974013833853,496,000385
2009-05-134104123913962,483,000396
2009-05-124184214014042,966,000404
2009-05-114334354134233,948,000423
2009-05-083954113914112,378,000411
2009-05-074004003883981,613,000398
2009-05-013843883713811,957,000381
2009-04-303833893773792,102,000379
2009-04-283893973733731,780,000373
2009-04-274024033923942,105,000394
2009-04-244054053933962,245,000396
2009-04-234004073894042,299,000404
2009-04-224024073983992,826,000399
2009-04-213883893813871,937,000387
2009-04-203904013884002,072,000400
2009-04-173794033773956,119,000395
2009-04-163743853583612,911,000361
2009-04-153853853633692,182,000369
2009-04-143923933763842,582,000384
2009-04-133893943823861,953,000386
2009-04-103883883723843,580,000384
2009-04-093693813683784,236,000378
2009-04-083793793603614,584,000361
2009-04-074084103923942,176,000394
2009-04-064044133974032,785,000403
2009-04-033994033903972,003,000397
2009-04-023753933703922,985,000392
2009-04-013633683523681,815,000368
2009-03-313673743563583,236,000358
2009-03-303843863573581,901,000358
2009-03-273863933783812,480,000381
2009-03-263713833653811,769,000381
2009-03-253793813713762,727,000376
2009-03-243813923753894,352,000389
2009-03-233623773623732,571,000373
2009-03-193723723583642,037,000364
2009-03-183733753553672,812,000367
2009-03-173743743643683,080,000368
2009-03-163583703553654,521,000365
2009-03-133433463393435,324,000343
2009-03-123453453303304,346,000330
2009-03-113403553363524,025,000352
2009-03-103303333263302,293,000330
2009-03-093433483233303,940,000330
2009-03-063323363263272,821,000327
2009-03-053353453333423,236,000342
2009-03-043163273113253,130,000325
2009-03-033053233053202,173,000320
2009-03-023283313173192,650,000319
2009-02-273313413313382,503,000338
2009-02-263333443293342,807,000334
2009-02-253243313183292,664,000329
2009-02-243033152983133,662,000313
2009-02-233073082943023,535,000302
2009-02-203143253103173,060,000317
2009-02-193133153043052,228,000305
2009-02-183063173013083,382,000308
2009-02-173213213063082,596,000308
2009-02-163223223173191,836,000319
2009-02-133223283163203,042,000320
2009-02-123253253183192,192,000319
2009-02-103453453253302,531,000330
2009-02-093503583303324,064,000332
2009-02-063483503393473,484,000347
2009-02-053323443233335,075,000333
2009-02-043233343183314,315,000331
2009-02-033143363133186,368,000318
2009-02-023093213083199,664,000319
2009-01-302872902732793,616,000279
2009-01-293093122942973,011,000297
2009-01-282933032892992,227,000299
2009-01-272762932762882,607,000288
2009-01-262812852712761,997,000276
2009-01-232842882792801,449,000280
2009-01-222992992822932,150,000293
2009-01-212883022882942,164,000294
2009-01-203063072963021,656,000302
2009-01-193223263153162,335,000316
2009-01-162903112883073,068,000307
2009-01-152872912852853,089,000285
2009-01-142903112903082,370,000308
2009-01-133013072932932,857,000293
2009-01-093303353183261,854,000326
2009-01-083443443293311,824,000331
2009-01-073363543353503,146,000350
2009-01-063253313223301,627,000330
2009-01-05325325320324757,000324

分割・併合履歴 : なし