1. HOME >
  2. 株価時系列 >
  3. 6479 >
  4. 2011年

6479 ミネベアミツミ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303143253143222,077,000322
2011-12-293063213023174,729,000317
2011-12-283123123033053,316,000305
2011-12-273133153113121,141,000312
2011-12-263183183103162,481,000316
2011-12-223233233123131,765,000313
2011-12-213273293203241,673,000324
2011-12-203153233153211,971,000321
2011-12-193193223093163,524,000316
2011-12-163143173083153,821,000315
2011-12-153253263133143,963,000314
2011-12-143363363273294,474,000329
2011-12-133413423373402,270,000340
2011-12-123403473393433,105,000343
2011-12-093273393273336,307,000333
2011-12-083373413363382,494,000338
2011-12-073333473313438,274,000343
2011-12-063393393253378,262,000337
2011-12-053553553373396,383,000339
2011-12-023503513423504,717,000350
2011-12-013463553453528,095,000352
2011-11-3032634032133827,529,000338
2011-11-293333353283316,018,000331
2011-11-283163303153256,805,000325
2011-11-253123203083124,852,000312
2011-11-243113143033134,795,000313
2011-11-223073213023157,613,000315
2011-11-213133143073105,242,000310
2011-11-183053133033116,853,000311
2011-11-172993062913049,018,000304
2011-11-1629630929529812,475,000298
2011-11-153123133013047,058,000304
2011-11-143173223083137,622,000313
2011-11-113073193033169,549,000316
2011-11-102953072923077,906,000307
2011-11-093063082963035,814,000303
2011-11-0830431129930810,305,000308
2011-11-0729631729530616,468,000306
2011-11-0429729828429214,094,000292
2011-11-022702732652654,108,000265
2011-11-012832832742743,511,000274
2011-10-312922962852853,367,000285
2011-10-283033052952954,790,000295
2011-10-272862992832985,720,000298
2011-10-2627229526928611,069,000286
2011-10-252752752692702,660,000270
2011-10-242632692612692,829,000269
2011-10-212552652552574,589,000257
2011-10-202622622532534,165,000253
2011-10-192752752602624,093,000262
2011-10-182682692632684,290,000268
2011-10-172762832752785,730,000278
2011-10-142662732602706,608,000270
2011-10-132602692592664,412,000266
2011-10-122522562432557,875,000255
2011-10-112632692522546,253,000254
2011-10-072502572482533,036,000253
2011-10-062432472422442,327,000244
2011-10-052452472352363,458,000236
2011-10-042402452352444,619,000244
2011-10-032552572412455,075,000245
2011-09-302622682602632,803,000263
2011-09-292552662552645,292,000264
2011-09-282722732612633,502,000263
2011-09-272652722642722,431,000272
2011-09-262662662532584,808,000258
2011-09-222762762692702,545,000270
2011-09-212812822782811,746,000281
2011-09-202852862802812,322,000281
2011-09-162872942862932,195,000293
2011-09-152792832782802,187,000280
2011-09-142802832712732,977,000273
2011-09-132752812712793,450,000279
2011-09-122762802722744,009,000274
2011-09-092892902842845,201,000284
2011-09-082993002922942,185,000294
2011-09-072912992902973,381,000297
2011-09-062952952842844,460,000284
2011-09-053063083003012,266,000301
2011-09-023183203123141,655,000314
2011-09-013193213183202,800,000320
2011-08-313203213163182,150,000318
2011-08-303173253173202,974,000320
2011-08-293063163023123,335,000312
2011-08-263013062983054,719,000305
2011-08-253003102983064,468,000306
2011-08-243033072892924,371,000292
2011-08-232992992902983,439,000298
2011-08-223013072932943,926,000294
2011-08-193063102993005,191,000300
2011-08-183283283123136,209,000313
2011-08-173333343293322,489,000332
2011-08-163403413333343,669,000334
2011-08-153423423363402,607,000340
2011-08-123423443343362,508,000336
2011-08-113403443353403,423,000340
2011-08-103633653503502,515,000350
2011-08-093503523413524,548,000352
2011-08-083643713583602,921,000360
2011-08-053743783693704,371,000370
2011-08-043883923873884,412,000388
2011-08-033833853813841,891,000384
2011-08-023963963923923,509,000392
2011-08-013794083734048,214,000404
2011-07-294034063933932,870,000393
2011-07-284074084014022,547,000402
2011-07-274124154094132,040,000413
2011-07-264164184134132,999,000413
2011-07-254224264154172,618,000417
2011-07-224154274134263,255,000426
2011-07-214144144104121,570,000412
2011-07-204144194134161,351,000416
2011-07-194134134064081,621,000408
2011-07-154124184114152,553,000415
2011-07-144164174084122,787,000412
2011-07-134154234134164,119,000416
2011-07-124224234184212,521,000421
2011-07-114324334254273,311,000427
2011-07-084454454364383,045,000438
2011-07-074334404294383,448,000438
2011-07-064354364304354,322,000435
2011-07-054324414304383,651,000438
2011-07-044364364294322,681,000432
2011-07-014344344294302,582,000430
2011-06-304384384254274,132,000427
2011-06-294314334264283,525,000428
2011-06-284204324164295,111,000429
2011-06-274234254154203,356,000420
2011-06-244154214104193,880,000419
2011-06-234154194114141,938,000414
2011-06-224054204054174,035,000417
2011-06-213994003944002,417,000400
2011-06-204004033963962,334,000396
2011-06-174044043984003,432,000400
2011-06-164034094014053,906,000405
2011-06-154054074004064,052,000406
2011-06-143864003863984,072,000398
2011-06-133853893843881,802,000388
2011-06-103923993893895,565,000389
2011-06-093883923833903,756,000390
2011-06-083973993893932,505,000393
2011-06-073943993923962,693,000396
2011-06-064014033953962,540,000396
2011-06-034114114024031,850,000403
2011-06-024084114064072,939,000407
2011-06-014154194094193,810,000419
2011-05-314064154064152,152,000415
2011-05-304034084024051,588,000405
2011-05-274014084004031,595,000403
2011-05-264044054004052,468,000405
2011-05-254104114014022,202,000402
2011-05-244084144074102,705,000410
2011-05-234124134044083,131,000408
2011-05-204054294054176,789,000417
2011-05-194174174014026,376,000402
2011-05-184184254164176,858,000417
2011-05-174004064004053,703,000405
2011-05-164044094024072,571,000407
2011-05-134184204064105,399,000410
2011-05-124204284174185,665,000418
2011-05-114334364194257,317,000425
2011-05-104404414324372,292,000437
2011-05-094394434354381,389,000438
2011-05-064354364304351,664,000435
2011-05-024444484414461,190,000446
2011-04-284304364274362,848,000436
2011-04-274224284184252,862,000425
2011-04-264294294194203,197,000420
2011-04-254364394334351,207,000435
2011-04-224324384294351,757,000435
2011-04-214304374284351,678,000435
2011-04-204284324264273,737,000427
2011-04-194164204134203,154,000420
2011-04-184194284184223,243,000422
2011-04-154254254194193,176,000419
2011-04-144224284194252,946,000425
2011-04-134174244174222,740,000422
2011-04-124294304174213,467,000421
2011-04-114374424344371,275,000437
2011-04-084374434274375,113,000437
2011-04-074464504344363,183,000436
2011-04-064484484394412,322,000441
2011-04-054594594414443,710,000444
2011-04-044564624564571,762,000457
2011-04-014594644544542,885,000454
2011-03-314664664564593,791,000459
2011-03-304484624464622,928,000462
2011-03-294424474314424,767,000442
2011-03-284564614474514,612,000451
2011-03-254434554424494,570,000449
2011-03-244334384304363,195,000436
2011-03-234354354224284,248,000428
2011-03-224354414314374,404,000437
2011-03-184024254014165,001,000416
2011-03-173804063783947,956,000394
2011-03-163733943733907,806,000390
2011-03-154004023423579,041,000357
2011-03-144404444184224,053,000422
2011-03-114604714584646,987,000464
2011-03-104704724664683,602,000468
2011-03-094774804744762,671,000476
2011-03-084754794734752,601,000475
2011-03-074844854764781,950,000478
2011-03-044924934834861,907,000486
2011-03-034834864804841,589,000484
2011-03-024884894814812,792,000481
2011-03-014874984864973,601,000497
2011-02-284814864754833,550,000483
2011-02-254754874724863,482,000486
2011-02-244824864724782,963,000478
2011-02-234884944844873,393,000487
2011-02-225055084934952,696,000495
2011-02-215105125075112,465,000511
2011-02-185055105015072,574,000507
2011-02-175045065005042,445,000504
2011-02-164955054945032,622,000503
2011-02-154884964864963,106,000496
2011-02-144974974864913,669,000491
2011-02-105005024904924,386,000492
2011-02-095145145035051,719,000505
2011-02-085095125065102,278,000510
2011-02-075045074985013,563,000501
2011-02-045095095015032,896,000503
2011-02-034955084865056,487,000505
2011-02-024985124985113,136,000511
2011-02-014894954894922,359,000492
2011-01-314874894814872,406,000487
2011-01-284965034924922,650,000492
2011-01-274944974904944,105,000494
2011-01-265005034924933,170,000493
2011-01-255005074965063,193,000506
2011-01-244985024904962,704,000496
2011-01-215065064934955,050,000495
2011-01-205025065025042,837,000504
2011-01-195075095035063,124,000506
2011-01-185035095025032,404,000503
2011-01-175095125015022,687,000502
2011-01-145125175025025,658,000502
2011-01-135265275165193,737,000519
2011-01-125355405255262,814,000526
2011-01-115305375305322,375,000532
2011-01-075365385325352,038,000535
2011-01-065345405325362,167,000536
2011-01-055265295235271,400,000527
2011-01-04522524517523930,000523

分割・併合履歴 ： なし