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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 510 | 513 | 501 | 502 | 1,598,000 | 502 |
| 2009-12-29 | 512 | 516 | 508 | 509 | 1,700,000 | 509 |
| 2009-12-28 | 506 | 517 | 504 | 513 | 2,012,000 | 513 |
| 2009-12-25 | 502 | 503 | 494 | 497 | 1,527,000 | 497 |
| 2009-12-24 | 504 | 511 | 500 | 501 | 2,635,000 | 501 |
| 2009-12-22 | 492 | 504 | 490 | 502 | 2,945,000 | 502 |
| 2009-12-21 | 482 | 491 | 482 | 487 | 1,622,000 | 487 |
| 2009-12-18 | 468 | 485 | 467 | 483 | 2,399,000 | 483 |
| 2009-12-17 | 483 | 486 | 476 | 476 | 1,545,000 | 476 |
| 2009-12-16 | 481 | 484 | 473 | 478 | 2,221,000 | 478 |
| 2009-12-15 | 472 | 481 | 467 | 478 | 2,279,000 | 478 |
| 2009-12-14 | 467 | 480 | 465 | 478 | 6,007,000 | 478 |
| 2009-12-11 | 443 | 462 | 443 | 462 | 7,990,000 | 462 |
| 2009-12-10 | 453 | 453 | 431 | 433 | 5,149,000 | 433 |
| 2009-12-09 | 452 | 457 | 450 | 455 | 2,579,000 | 455 |
| 2009-12-08 | 445 | 460 | 443 | 457 | 2,712,000 | 457 |
| 2009-12-07 | 465 | 467 | 449 | 453 | 4,280,000 | 453 |
| 2009-12-04 | 446 | 460 | 439 | 457 | 5,054,000 | 457 |
| 2009-12-03 | 441 | 453 | 436 | 448 | 5,147,000 | 448 |
| 2009-12-02 | 435 | 443 | 428 | 441 | 3,591,000 | 441 |
| 2009-12-01 | 427 | 435 | 416 | 434 | 4,112,000 | 434 |
| 2009-11-30 | 421 | 435 | 421 | 432 | 3,078,000 | 432 |
| 2009-11-27 | 418 | 423 | 411 | 417 | 4,867,000 | 417 |
| 2009-11-26 | 425 | 429 | 416 | 422 | 2,688,000 | 422 |
| 2009-11-25 | 420 | 435 | 420 | 432 | 4,089,000 | 432 |
| 2009-11-24 | 427 | 431 | 418 | 421 | 3,385,000 | 421 |
| 2009-11-20 | 417 | 424 | 413 | 422 | 3,264,000 | 422 |
| 2009-11-19 | 425 | 428 | 419 | 422 | 3,875,000 | 422 |
| 2009-11-18 | 414 | 420 | 409 | 420 | 3,513,000 | 420 |
| 2009-11-17 | 422 | 424 | 407 | 411 | 3,137,000 | 411 |
| 2009-11-16 | 433 | 435 | 420 | 426 | 5,789,000 | 426 |
| 2009-11-13 | 407 | 415 | 403 | 413 | 4,542,000 | 413 |
| 2009-11-12 | 414 | 418 | 402 | 406 | 2,824,000 | 406 |
| 2009-11-11 | 407 | 417 | 407 | 413 | 3,555,000 | 413 |
| 2009-11-10 | 410 | 421 | 405 | 407 | 4,933,000 | 407 |
| 2009-11-09 | 375 | 407 | 375 | 400 | 5,578,000 | 400 |
| 2009-11-06 | 378 | 382 | 373 | 380 | 1,438,000 | 380 |
| 2009-11-05 | 380 | 381 | 370 | 375 | 1,364,000 | 375 |
| 2009-11-04 | 377 | 384 | 375 | 381 | 2,071,000 | 381 |
| 2009-11-02 | 376 | 377 | 369 | 372 | 1,928,000 | 372 |
| 2009-10-30 | 384 | 388 | 378 | 388 | 1,987,000 | 388 |
| 2009-10-29 | 370 | 372 | 364 | 369 | 1,823,000 | 369 |
| 2009-10-28 | 379 | 385 | 369 | 373 | 2,244,000 | 373 |
| 2009-10-27 | 390 | 392 | 379 | 381 | 2,089,000 | 381 |
| 2009-10-26 | 389 | 397 | 386 | 395 | 1,574,000 | 395 |
| 2009-10-23 | 403 | 403 | 391 | 392 | 2,283,000 | 392 |
| 2009-10-22 | 397 | 401 | 395 | 400 | 2,030,000 | 400 |
| 2009-10-21 | 404 | 406 | 398 | 404 | 1,148,000 | 404 |
| 2009-10-20 | 407 | 410 | 401 | 402 | 1,569,000 | 402 |
| 2009-10-19 | 391 | 402 | 391 | 402 | 1,909,000 | 402 |
| 2009-10-16 | 404 | 404 | 393 | 396 | 2,072,000 | 396 |
| 2009-10-15 | 405 | 409 | 399 | 402 | 1,883,000 | 402 |
| 2009-10-14 | 407 | 409 | 399 | 403 | 2,255,000 | 403 |
| 2009-10-13 | 409 | 418 | 404 | 413 | 2,329,000 | 413 |
| 2009-10-09 | 387 | 401 | 384 | 400 | 2,291,000 | 400 |
| 2009-10-08 | 380 | 391 | 377 | 388 | 1,683,000 | 388 |
| 2009-10-07 | 376 | 387 | 373 | 384 | 2,183,000 | 384 |
| 2009-10-06 | 370 | 379 | 368 | 379 | 3,240,000 | 379 |
| 2009-10-05 | 377 | 378 | 360 | 362 | 2,618,000 | 362 |
| 2009-10-02 | 377 | 379 | 372 | 374 | 3,667,000 | 374 |
| 2009-10-01 | 403 | 405 | 394 | 396 | 1,380,000 | 396 |
| 2009-09-30 | 409 | 412 | 406 | 412 | 1,527,000 | 412 |
| 2009-09-29 | 404 | 415 | 403 | 410 | 2,089,000 | 410 |
| 2009-09-28 | 416 | 416 | 404 | 409 | 1,861,000 | 409 |
| 2009-09-25 | 428 | 428 | 417 | 422 | 1,400,000 | 422 |
| 2009-09-24 | 423 | 436 | 422 | 434 | 1,888,000 | 434 |
| 2009-09-18 | 432 | 432 | 422 | 424 | 1,362,000 | 424 |
| 2009-09-17 | 431 | 436 | 430 | 431 | 1,782,000 | 431 |
| 2009-09-16 | 422 | 435 | 422 | 429 | 1,433,000 | 429 |
| 2009-09-15 | 430 | 436 | 422 | 422 | 1,480,000 | 422 |
| 2009-09-14 | 436 | 437 | 420 | 425 | 2,108,000 | 425 |
| 2009-09-11 | 447 | 449 | 437 | 439 | 4,151,000 | 439 |
| 2009-09-10 | 441 | 450 | 440 | 449 | 1,363,000 | 449 |
| 2009-09-09 | 439 | 442 | 430 | 440 | 2,668,000 | 440 |
| 2009-09-08 | 444 | 448 | 432 | 444 | 3,081,000 | 444 |
| 2009-09-07 | 420 | 442 | 420 | 439 | 3,920,000 | 439 |
| 2009-09-04 | 412 | 419 | 410 | 415 | 1,484,000 | 415 |
| 2009-09-03 | 419 | 419 | 412 | 414 | 1,752,000 | 414 |
| 2009-09-02 | 420 | 421 | 414 | 416 | 2,536,000 | 416 |
| 2009-09-01 | 435 | 439 | 432 | 434 | 1,435,000 | 434 |
| 2009-08-31 | 437 | 445 | 429 | 432 | 1,710,000 | 432 |
| 2009-08-28 | 430 | 433 | 426 | 432 | 1,920,000 | 432 |
| 2009-08-27 | 438 | 440 | 426 | 431 | 1,278,000 | 431 |
| 2009-08-26 | 440 | 445 | 436 | 442 | 1,292,000 | 442 |
| 2009-08-25 | 442 | 446 | 436 | 438 | 1,549,000 | 438 |
| 2009-08-24 | 440 | 443 | 436 | 441 | 1,898,000 | 441 |
| 2009-08-21 | 439 | 441 | 424 | 430 | 1,755,000 | 430 |
| 2009-08-20 | 434 | 446 | 425 | 443 | 2,582,000 | 443 |
| 2009-08-19 | 439 | 441 | 428 | 432 | 3,278,000 | 432 |
| 2009-08-18 | 436 | 445 | 432 | 441 | 3,187,000 | 441 |
| 2009-08-17 | 453 | 454 | 440 | 441 | 3,354,000 | 441 |
| 2009-08-14 | 453 | 474 | 451 | 469 | 3,573,000 | 469 |
| 2009-08-13 | 449 | 456 | 445 | 451 | 2,532,000 | 451 |
| 2009-08-12 | 448 | 462 | 444 | 454 | 3,834,000 | 454 |
| 2009-08-11 | 436 | 455 | 436 | 450 | 3,634,000 | 450 |
| 2009-08-10 | 417 | 447 | 413 | 443 | 7,801,000 | 443 |
| 2009-08-07 | 397 | 410 | 394 | 410 | 2,861,000 | 410 |
| 2009-08-06 | 385 | 403 | 384 | 402 | 2,655,000 | 402 |
| 2009-08-05 | 402 | 403 | 390 | 390 | 1,340,000 | 390 |
| 2009-08-04 | 393 | 407 | 391 | 397 | 4,391,000 | 397 |
| 2009-08-03 | 386 | 397 | 385 | 395 | 1,603,000 | 395 |
| 2009-07-31 | 389 | 390 | 385 | 385 | 1,246,000 | 385 |
| 2009-07-30 | 389 | 390 | 379 | 386 | 1,527,000 | 386 |
| 2009-07-29 | 382 | 387 | 379 | 387 | 1,128,000 | 387 |
| 2009-07-28 | 388 | 390 | 378 | 387 | 1,994,000 | 387 |
| 2009-07-27 | 387 | 391 | 385 | 390 | 1,327,000 | 390 |
| 2009-07-24 | 384 | 386 | 377 | 384 | 1,483,000 | 384 |
| 2009-07-23 | 379 | 384 | 374 | 380 | 1,536,000 | 380 |
| 2009-07-22 | 368 | 379 | 364 | 377 | 2,366,000 | 377 |
| 2009-07-21 | 364 | 367 | 358 | 365 | 1,849,000 | 365 |
| 2009-07-17 | 365 | 367 | 350 | 354 | 2,257,000 | 354 |
| 2009-07-16 | 369 | 369 | 357 | 358 | 1,089,000 | 358 |
| 2009-07-15 | 359 | 365 | 353 | 357 | 2,252,000 | 357 |
| 2009-07-14 | 348 | 356 | 347 | 353 | 1,977,000 | 353 |
| 2009-07-13 | 358 | 358 | 337 | 340 | 3,517,000 | 340 |
| 2009-07-10 | 361 | 363 | 352 | 358 | 3,221,000 | 358 |
| 2009-07-09 | 364 | 366 | 357 | 360 | 2,750,000 | 360 |
| 2009-07-08 | 380 | 381 | 361 | 368 | 3,702,000 | 368 |
| 2009-07-07 | 397 | 399 | 385 | 387 | 1,993,000 | 387 |
| 2009-07-06 | 411 | 411 | 396 | 399 | 1,423,000 | 399 |
| 2009-07-03 | 405 | 414 | 403 | 413 | 1,628,000 | 413 |
| 2009-07-02 | 416 | 417 | 408 | 409 | 1,850,000 | 409 |
| 2009-07-01 | 416 | 419 | 409 | 412 | 1,857,000 | 412 |
| 2009-06-30 | 413 | 414 | 409 | 411 | 1,636,000 | 411 |
| 2009-06-29 | 403 | 413 | 402 | 405 | 1,550,000 | 405 |
| 2009-06-26 | 410 | 410 | 404 | 408 | 1,126,000 | 408 |
| 2009-06-25 | 393 | 409 | 390 | 405 | 2,035,000 | 405 |
| 2009-06-24 | 381 | 394 | 375 | 390 | 2,868,000 | 390 |
| 2009-06-23 | 385 | 387 | 374 | 381 | 2,909,000 | 381 |
| 2009-06-22 | 388 | 398 | 387 | 395 | 1,461,000 | 395 |
| 2009-06-19 | 396 | 407 | 390 | 393 | 3,269,000 | 393 |
| 2009-06-18 | 396 | 396 | 381 | 386 | 3,184,000 | 386 |
| 2009-06-17 | 385 | 407 | 385 | 406 | 2,566,000 | 406 |
| 2009-06-16 | 407 | 410 | 395 | 395 | 1,674,000 | 395 |
| 2009-06-15 | 418 | 418 | 408 | 412 | 1,627,000 | 412 |
| 2009-06-12 | 420 | 420 | 411 | 416 | 4,338,000 | 416 |
| 2009-06-11 | 411 | 420 | 409 | 415 | 2,702,000 | 415 |
| 2009-06-10 | 410 | 413 | 406 | 410 | 1,521,000 | 410 |
| 2009-06-09 | 410 | 411 | 401 | 405 | 1,521,000 | 405 |
| 2009-06-08 | 409 | 414 | 408 | 412 | 1,615,000 | 412 |
| 2009-06-05 | 406 | 408 | 401 | 404 | 1,517,000 | 404 |
| 2009-06-04 | 399 | 406 | 396 | 401 | 2,268,000 | 401 |
| 2009-06-03 | 393 | 406 | 392 | 401 | 3,475,000 | 401 |
| 2009-06-02 | 393 | 397 | 391 | 393 | 2,438,000 | 393 |
| 2009-06-01 | 387 | 391 | 381 | 388 | 2,452,000 | 388 |
| 2009-05-29 | 389 | 389 | 380 | 387 | 1,077,000 | 387 |
| 2009-05-28 | 374 | 386 | 374 | 384 | 1,715,000 | 384 |
| 2009-05-27 | 385 | 386 | 377 | 379 | 1,717,000 | 379 |
| 2009-05-26 | 388 | 388 | 376 | 382 | 1,674,000 | 382 |
| 2009-05-25 | 384 | 392 | 383 | 387 | 1,766,000 | 387 |
| 2009-05-22 | 383 | 389 | 381 | 386 | 2,026,000 | 386 |
| 2009-05-21 | 398 | 399 | 388 | 393 | 1,635,000 | 393 |
| 2009-05-20 | 400 | 403 | 396 | 400 | 1,874,000 | 400 |
| 2009-05-19 | 395 | 395 | 385 | 388 | 1,488,000 | 388 |
| 2009-05-18 | 384 | 384 | 378 | 380 | 1,556,000 | 380 |
| 2009-05-15 | 390 | 398 | 389 | 391 | 1,473,000 | 391 |
| 2009-05-14 | 397 | 401 | 383 | 385 | 3,496,000 | 385 |
| 2009-05-13 | 410 | 412 | 391 | 396 | 2,483,000 | 396 |
| 2009-05-12 | 418 | 421 | 401 | 404 | 2,966,000 | 404 |
| 2009-05-11 | 433 | 435 | 413 | 423 | 3,948,000 | 423 |
| 2009-05-08 | 395 | 411 | 391 | 411 | 2,378,000 | 411 |
| 2009-05-07 | 400 | 400 | 388 | 398 | 1,613,000 | 398 |
| 2009-05-01 | 384 | 388 | 371 | 381 | 1,957,000 | 381 |
| 2009-04-30 | 383 | 389 | 377 | 379 | 2,102,000 | 379 |
| 2009-04-28 | 389 | 397 | 373 | 373 | 1,780,000 | 373 |
| 2009-04-27 | 402 | 403 | 392 | 394 | 2,105,000 | 394 |
| 2009-04-24 | 405 | 405 | 393 | 396 | 2,245,000 | 396 |
| 2009-04-23 | 400 | 407 | 389 | 404 | 2,299,000 | 404 |
| 2009-04-22 | 402 | 407 | 398 | 399 | 2,826,000 | 399 |
| 2009-04-21 | 388 | 389 | 381 | 387 | 1,937,000 | 387 |
| 2009-04-20 | 390 | 401 | 388 | 400 | 2,072,000 | 400 |
| 2009-04-17 | 379 | 403 | 377 | 395 | 6,119,000 | 395 |
| 2009-04-16 | 374 | 385 | 358 | 361 | 2,911,000 | 361 |
| 2009-04-15 | 385 | 385 | 363 | 369 | 2,182,000 | 369 |
| 2009-04-14 | 392 | 393 | 376 | 384 | 2,582,000 | 384 |
| 2009-04-13 | 389 | 394 | 382 | 386 | 1,953,000 | 386 |
| 2009-04-10 | 388 | 388 | 372 | 384 | 3,580,000 | 384 |
| 2009-04-09 | 369 | 381 | 368 | 378 | 4,236,000 | 378 |
| 2009-04-08 | 379 | 379 | 360 | 361 | 4,584,000 | 361 |
| 2009-04-07 | 408 | 410 | 392 | 394 | 2,176,000 | 394 |
| 2009-04-06 | 404 | 413 | 397 | 403 | 2,785,000 | 403 |
| 2009-04-03 | 399 | 403 | 390 | 397 | 2,003,000 | 397 |
| 2009-04-02 | 375 | 393 | 370 | 392 | 2,985,000 | 392 |
| 2009-04-01 | 363 | 368 | 352 | 368 | 1,815,000 | 368 |
| 2009-03-31 | 367 | 374 | 356 | 358 | 3,236,000 | 358 |
| 2009-03-30 | 384 | 386 | 357 | 358 | 1,901,000 | 358 |
| 2009-03-27 | 386 | 393 | 378 | 381 | 2,480,000 | 381 |
| 2009-03-26 | 371 | 383 | 365 | 381 | 1,769,000 | 381 |
| 2009-03-25 | 379 | 381 | 371 | 376 | 2,727,000 | 376 |
| 2009-03-24 | 381 | 392 | 375 | 389 | 4,352,000 | 389 |
| 2009-03-23 | 362 | 377 | 362 | 373 | 2,571,000 | 373 |
| 2009-03-19 | 372 | 372 | 358 | 364 | 2,037,000 | 364 |
| 2009-03-18 | 373 | 375 | 355 | 367 | 2,812,000 | 367 |
| 2009-03-17 | 374 | 374 | 364 | 368 | 3,080,000 | 368 |
| 2009-03-16 | 358 | 370 | 355 | 365 | 4,521,000 | 365 |
| 2009-03-13 | 343 | 346 | 339 | 343 | 5,324,000 | 343 |
| 2009-03-12 | 345 | 345 | 330 | 330 | 4,346,000 | 330 |
| 2009-03-11 | 340 | 355 | 336 | 352 | 4,025,000 | 352 |
| 2009-03-10 | 330 | 333 | 326 | 330 | 2,293,000 | 330 |
| 2009-03-09 | 343 | 348 | 323 | 330 | 3,940,000 | 330 |
| 2009-03-06 | 332 | 336 | 326 | 327 | 2,821,000 | 327 |
| 2009-03-05 | 335 | 345 | 333 | 342 | 3,236,000 | 342 |
| 2009-03-04 | 316 | 327 | 311 | 325 | 3,130,000 | 325 |
| 2009-03-03 | 305 | 323 | 305 | 320 | 2,173,000 | 320 |
| 2009-03-02 | 328 | 331 | 317 | 319 | 2,650,000 | 319 |
| 2009-02-27 | 331 | 341 | 331 | 338 | 2,503,000 | 338 |
| 2009-02-26 | 333 | 344 | 329 | 334 | 2,807,000 | 334 |
| 2009-02-25 | 324 | 331 | 318 | 329 | 2,664,000 | 329 |
| 2009-02-24 | 303 | 315 | 298 | 313 | 3,662,000 | 313 |
| 2009-02-23 | 307 | 308 | 294 | 302 | 3,535,000 | 302 |
| 2009-02-20 | 314 | 325 | 310 | 317 | 3,060,000 | 317 |
| 2009-02-19 | 313 | 315 | 304 | 305 | 2,228,000 | 305 |
| 2009-02-18 | 306 | 317 | 301 | 308 | 3,382,000 | 308 |
| 2009-02-17 | 321 | 321 | 306 | 308 | 2,596,000 | 308 |
| 2009-02-16 | 322 | 322 | 317 | 319 | 1,836,000 | 319 |
| 2009-02-13 | 322 | 328 | 316 | 320 | 3,042,000 | 320 |
| 2009-02-12 | 325 | 325 | 318 | 319 | 2,192,000 | 319 |
| 2009-02-10 | 345 | 345 | 325 | 330 | 2,531,000 | 330 |
| 2009-02-09 | 350 | 358 | 330 | 332 | 4,064,000 | 332 |
| 2009-02-06 | 348 | 350 | 339 | 347 | 3,484,000 | 347 |
| 2009-02-05 | 332 | 344 | 323 | 333 | 5,075,000 | 333 |
| 2009-02-04 | 323 | 334 | 318 | 331 | 4,315,000 | 331 |
| 2009-02-03 | 314 | 336 | 313 | 318 | 6,368,000 | 318 |
| 2009-02-02 | 309 | 321 | 308 | 319 | 9,664,000 | 319 |
| 2009-01-30 | 287 | 290 | 273 | 279 | 3,616,000 | 279 |
| 2009-01-29 | 309 | 312 | 294 | 297 | 3,011,000 | 297 |
| 2009-01-28 | 293 | 303 | 289 | 299 | 2,227,000 | 299 |
| 2009-01-27 | 276 | 293 | 276 | 288 | 2,607,000 | 288 |
| 2009-01-26 | 281 | 285 | 271 | 276 | 1,997,000 | 276 |
| 2009-01-23 | 284 | 288 | 279 | 280 | 1,449,000 | 280 |
| 2009-01-22 | 299 | 299 | 282 | 293 | 2,150,000 | 293 |
| 2009-01-21 | 288 | 302 | 288 | 294 | 2,164,000 | 294 |
| 2009-01-20 | 306 | 307 | 296 | 302 | 1,656,000 | 302 |
| 2009-01-19 | 322 | 326 | 315 | 316 | 2,335,000 | 316 |
| 2009-01-16 | 290 | 311 | 288 | 307 | 3,068,000 | 307 |
| 2009-01-15 | 287 | 291 | 285 | 285 | 3,089,000 | 285 |
| 2009-01-14 | 290 | 311 | 290 | 308 | 2,370,000 | 308 |
| 2009-01-13 | 301 | 307 | 293 | 293 | 2,857,000 | 293 |
| 2009-01-09 | 330 | 335 | 318 | 326 | 1,854,000 | 326 |
| 2009-01-08 | 344 | 344 | 329 | 331 | 1,824,000 | 331 |
| 2009-01-07 | 336 | 354 | 335 | 350 | 3,146,000 | 350 |
| 2009-01-06 | 325 | 331 | 322 | 330 | 1,627,000 | 330 |
| 2009-01-05 | 325 | 325 | 320 | 324 | 757,000 | 324 |
分割・併合履歴 ： なし