6479 ミネベアミツミ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283033053003043,651,000304
2012-12-272943002942963,367,000296
2012-12-262872932852932,757,000293
2012-12-252892902822842,696,000284
2012-12-212952952852875,677,000287
2012-12-202932942872883,908,000288
2012-12-192862962832966,011,000296
2012-12-182922942812826,409,000282
2012-12-173043052882915,149,000291
2012-12-142983012922984,901,000298
2012-12-132983052963014,712,000301
2012-12-122942972922961,960,000296
2012-12-11291292287292978,000292
2012-12-102942952902901,016,000290
2012-12-072942942882902,017,000290
2012-12-062932952892932,057,000293
2012-12-052862922852891,856,000289
2012-12-042922932852882,371,000288
2012-12-032992992922942,118,000294
2012-11-302973002912972,485,000297
2012-11-292932982912951,483,000295
2012-11-282952952862892,673,000289
2012-11-273033042972992,088,000299
2012-11-263093103053052,307,000305
2012-11-223023052993052,120,000305
2012-11-212983002932972,505,000297
2012-11-202982982922942,388,000294
2012-11-192993002912944,086,000294
2012-11-162912952872904,723,000290
2012-11-152692892672895,295,000289
2012-11-142712712632673,856,000267
2012-11-132782802692733,456,000273
2012-11-122792822772801,912,000280
2012-11-092852862792843,406,000284
2012-11-082802842792843,853,000284
2012-11-072772882772875,342,000287
2012-11-062782792722763,009,000276
2012-11-052592842592799,110,000279
2012-11-022642652582602,673,000260
2012-11-012632632562602,709,000260
2012-10-312572632552621,965,000262
2012-10-302522582522532,395,000253
2012-10-292572592542551,643,000255
2012-10-262632632562573,625,000257
2012-10-252602652592633,103,000263
2012-10-242602702572652,399,000265
2012-10-232732742632663,368,000266
2012-10-222652722632713,234,000271
2012-10-192652722622703,536,000270
2012-10-182642692612674,950,000267
2012-10-172592622562613,870,000261
2012-10-162552572492574,256,000257
2012-10-152432512422514,098,000251
2012-10-122442482422433,898,000243
2012-10-112422512412443,471,000244
2012-10-102492502422454,088,000245
2012-10-092582602512552,240,000255
2012-10-052642652562622,620,000262
2012-10-042562612552582,212,000258
2012-10-032612632562561,903,000256
2012-10-022672682582592,538,000259
2012-10-012632682622651,772,000265
2012-09-282672682622632,736,000263
2012-09-272652702622672,506,000267
2012-09-262712772702712,659,000271
2012-09-252782842762803,015,000280
2012-09-242892912772804,212,000280
2012-09-212922952852933,613,000293
2012-09-203013042912914,444,000291
2012-09-192993092953084,767,000308
2012-09-182882982822954,314,000295
2012-09-142842922842876,265,000287
2012-09-132712802712783,057,000278
2012-09-122642692592693,785,000269
2012-09-112692692622641,824,000264
2012-09-102752762672713,092,000271
2012-09-072752772692742,758,000274
2012-09-062662662612622,272,000262
2012-09-052782792652652,911,000265
2012-09-042752792712772,353,000277
2012-09-032742772672712,553,000271
2012-08-312802802692723,354,000272
2012-08-302922932822833,400,000283
2012-08-292912962902903,082,000290
2012-08-282993012882913,088,000291
2012-08-273033042942983,186,000298
2012-08-243063072983012,573,000301
2012-08-233123163053142,246,000314
2012-08-223163173123151,619,000315
2012-08-213153193143172,099,000317
2012-08-203213233113141,690,000314
2012-08-173133213133212,106,000321
2012-08-163053133003123,723,000312
2012-08-153133133023072,008,000307
2012-08-143133143103131,471,000313
2012-08-133083123083111,113,000311
2012-08-103093123043082,585,000308
2012-08-093043143033123,636,000312
2012-08-083113163033064,817,000306
2012-08-073053093023082,536,000308
2012-08-063013032983022,336,000302
2012-08-032942972922942,446,000294
2012-08-022893002872993,894,000299
2012-08-012772922762894,834,000289
2012-07-312722802672761,984,000276
2012-07-302782812742751,857,000275
2012-07-272762772712742,163,000274
2012-07-262642712612703,279,000270
2012-07-252612622532613,417,000261
2012-07-242622672612642,110,000264
2012-07-232712722652661,770,000266
2012-07-202772782732741,474,000274
2012-07-192732822732753,389,000275
2012-07-182812812692703,517,000270
2012-07-172872882782802,073,000280
2012-07-132852892852872,736,000287
2012-07-122922932862872,674,000287
2012-07-112962982922952,143,000295
2012-07-103023052952973,044,000297
2012-07-093083082983013,379,000301
2012-07-063093143083114,553,000311
2012-07-053073133073083,187,000308
2012-07-043163193093104,356,000310
2012-07-033193193153152,271,000315
2012-07-023203213163193,939,000319
2012-06-293163173063147,770,000314
2012-06-283303333213233,947,000323
2012-06-273313313233243,121,000324
2012-06-263323373253311,915,000331
2012-06-253423433373392,001,000339
2012-06-223363443353402,380,000340
2012-06-213393453373425,001,000342
2012-06-203403423363372,205,000337
2012-06-193413423353361,961,000336
2012-06-183443463403432,299,000343
2012-06-153373383323352,355,000335
2012-06-143313383303373,108,000337
2012-06-133333393323374,068,000337
2012-06-123203343193324,020,000332
2012-06-113223323223282,162,000328
2012-06-083223223133165,043,000316
2012-06-073223263173212,875,000321
2012-06-063093203073183,672,000318
2012-06-053013093013093,524,000309
2012-06-042953002943003,788,000300
2012-06-013163163033053,753,000305
2012-05-313153213103184,407,000318
2012-05-303253263193252,382,000325
2012-05-293263283183284,781,000328
2012-05-283213303213273,737,000327
2012-05-253273283173203,653,000320
2012-05-243233253133245,570,000324
2012-05-233333333213225,542,000322
2012-05-223283373273334,811,000333
2012-05-213243293203234,722,000323
2012-05-183323323253263,551,000326
2012-05-173283443253414,588,000341
2012-05-163323403283302,846,000330
2012-05-153283333233324,658,000332
2012-05-143393453293335,150,000333
2012-05-113513553353365,095,000336
2012-05-103453533443462,373,000346
2012-05-093523523423453,088,000345
2012-05-083453563443524,274,000352
2012-05-073433473413422,630,000342
2012-05-023543593503562,161,000356
2012-05-013633633493544,005,000354
2012-04-273683693613654,587,000365
2012-04-263703713673682,134,000368
2012-04-253693713633662,962,000366
2012-04-243643703623693,785,000369
2012-04-233693723643653,493,000365
2012-04-203663693613682,782,000368
2012-04-193613673593643,474,000364
2012-04-183543603503593,020,000359
2012-04-173503523443472,882,000347
2012-04-163453553423495,165,000349
2012-04-133553573443454,814,000345
2012-04-123443503403492,867,000349
2012-04-113383423363403,075,000340
2012-04-103463493413422,605,000342
2012-04-093423503413452,296,000345
2012-04-063573573463493,480,000349
2012-04-053543593513573,606,000357
2012-04-043653673533543,863,000354
2012-04-033613613573581,505,000358
2012-04-023663683613612,413,000361
2012-03-303603673593613,070,000361
2012-03-293643643563573,078,000357
2012-03-283643733603644,776,000364
2012-03-273683703623655,206,000365
2012-03-263703713623645,926,000364
2012-03-233753753663673,706,000367
2012-03-223853883763793,666,000379
2012-03-213943953873882,346,000388
2012-03-193954023933962,996,000396
2012-03-163903963853934,053,000393
2012-03-153853893823873,582,000387
2012-03-143873883823824,404,000382
2012-03-133803863773794,069,000379
2012-03-123913913763762,941,000376
2012-03-093903913833855,826,000385
2012-03-083803883793843,190,000384
2012-03-073673743663722,331,000372
2012-03-063793803713733,071,000373
2012-03-053843853763772,671,000377
2012-03-023853873783803,769,000380
2012-03-013813913773774,289,000377
2012-02-293873903813814,162,000381
2012-02-283843863743854,081,000385
2012-02-273903943863883,381,000388
2012-02-243863873813843,390,000384
2012-02-233853903783892,580,000389
2012-02-223813873783863,829,000386
2012-02-213713843693763,642,000376
2012-02-203823833723743,577,000374
2012-02-173843843763773,297,000377
2012-02-163773793713772,745,000377
2012-02-153683793653794,209,000379
2012-02-143583693563673,064,000367
2012-02-133563613503572,800,000357
2012-02-103703743573593,314,000359
2012-02-093663713593704,122,000370
2012-02-083583663563653,515,000365
2012-02-073533613523553,631,000355
2012-02-063633653503534,673,000353
2012-02-033413703383589,476,000358
2012-02-023393413313344,016,000334
2012-02-013403423353361,734,000336
2012-01-313333423333401,579,000340
2012-01-303323393323361,024,000336
2012-01-273393413353362,355,000336
2012-01-263403513403422,720,000342
2012-01-253383453383403,548,000340
2012-01-243403413343382,536,000338
2012-01-233433483423452,472,000345
2012-01-203503523403432,872,000343
2012-01-193403533393455,318,000345
2012-01-183203383193333,557,000333
2012-01-173193213173191,584,000319
2012-01-163203213153171,740,000317
2012-01-133183233183212,278,000321
2012-01-123143193113142,323,000314
2012-01-113153233153201,486,000320
2012-01-103193223143191,430,000319
2012-01-063263273163192,429,000319
2012-01-053253273223242,070,000324
2012-01-043273283223262,511,000326

分割・併合履歴 : なし