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
2012-12-28	303	305	300	304	3,651,000	304
2012-12-27	294	300	294	296	3,367,000	296
2012-12-26	287	293	285	293	2,757,000	293
2012-12-25	289	290	282	284	2,696,000	284
2012-12-21	295	295	285	287	5,677,000	287
2012-12-20	293	294	287	288	3,908,000	288
2012-12-19	286	296	283	296	6,011,000	296
2012-12-18	292	294	281	282	6,409,000	282
2012-12-17	304	305	288	291	5,149,000	291
2012-12-14	298	301	292	298	4,901,000	298
2012-12-13	298	305	296	301	4,712,000	301
2012-12-12	294	297	292	296	1,960,000	296
2012-12-11	291	292	287	292	978,000	292
2012-12-10	294	295	290	290	1,016,000	290
2012-12-07	294	294	288	290	2,017,000	290
2012-12-06	293	295	289	293	2,057,000	293
2012-12-05	286	292	285	289	1,856,000	289
2012-12-04	292	293	285	288	2,371,000	288
2012-12-03	299	299	292	294	2,118,000	294
2012-11-30	297	300	291	297	2,485,000	297
2012-11-29	293	298	291	295	1,483,000	295
2012-11-28	295	295	286	289	2,673,000	289
2012-11-27	303	304	297	299	2,088,000	299
2012-11-26	309	310	305	305	2,307,000	305
2012-11-22	302	305	299	305	2,120,000	305
2012-11-21	298	300	293	297	2,505,000	297
2012-11-20	298	298	292	294	2,388,000	294
2012-11-19	299	300	291	294	4,086,000	294
2012-11-16	291	295	287	290	4,723,000	290
2012-11-15	269	289	267	289	5,295,000	289
2012-11-14	271	271	263	267	3,856,000	267
2012-11-13	278	280	269	273	3,456,000	273
2012-11-12	279	282	277	280	1,912,000	280
2012-11-09	285	286	279	284	3,406,000	284
2012-11-08	280	284	279	284	3,853,000	284
2012-11-07	277	288	277	287	5,342,000	287
2012-11-06	278	279	272	276	3,009,000	276
2012-11-05	259	284	259	279	9,110,000	279
2012-11-02	264	265	258	260	2,673,000	260
2012-11-01	263	263	256	260	2,709,000	260
2012-10-31	257	263	255	262	1,965,000	262
2012-10-30	252	258	252	253	2,395,000	253
2012-10-29	257	259	254	255	1,643,000	255
2012-10-26	263	263	256	257	3,625,000	257
2012-10-25	260	265	259	263	3,103,000	263
2012-10-24	260	270	257	265	2,399,000	265
2012-10-23	273	274	263	266	3,368,000	266
2012-10-22	265	272	263	271	3,234,000	271
2012-10-19	265	272	262	270	3,536,000	270
2012-10-18	264	269	261	267	4,950,000	267
2012-10-17	259	262	256	261	3,870,000	261
2012-10-16	255	257	249	257	4,256,000	257
2012-10-15	243	251	242	251	4,098,000	251
2012-10-12	244	248	242	243	3,898,000	243
2012-10-11	242	251	241	244	3,471,000	244
2012-10-10	249	250	242	245	4,088,000	245
2012-10-09	258	260	251	255	2,240,000	255
2012-10-05	264	265	256	262	2,620,000	262
2012-10-04	256	261	255	258	2,212,000	258
2012-10-03	261	263	256	256	1,903,000	256
2012-10-02	267	268	258	259	2,538,000	259
2012-10-01	263	268	262	265	1,772,000	265
2012-09-28	267	268	262	263	2,736,000	263
2012-09-27	265	270	262	267	2,506,000	267
2012-09-26	271	277	270	271	2,659,000	271
2012-09-25	278	284	276	280	3,015,000	280
2012-09-24	289	291	277	280	4,212,000	280
2012-09-21	292	295	285	293	3,613,000	293
2012-09-20	301	304	291	291	4,444,000	291
2012-09-19	299	309	295	308	4,767,000	308
2012-09-18	288	298	282	295	4,314,000	295
2012-09-14	284	292	284	287	6,265,000	287
2012-09-13	271	280	271	278	3,057,000	278
2012-09-12	264	269	259	269	3,785,000	269
2012-09-11	269	269	262	264	1,824,000	264
2012-09-10	275	276	267	271	3,092,000	271
2012-09-07	275	277	269	274	2,758,000	274
2012-09-06	266	266	261	262	2,272,000	262
2012-09-05	278	279	265	265	2,911,000	265
2012-09-04	275	279	271	277	2,353,000	277
2012-09-03	274	277	267	271	2,553,000	271
2012-08-31	280	280	269	272	3,354,000	272
2012-08-30	292	293	282	283	3,400,000	283
2012-08-29	291	296	290	290	3,082,000	290
2012-08-28	299	301	288	291	3,088,000	291
2012-08-27	303	304	294	298	3,186,000	298
2012-08-24	306	307	298	301	2,573,000	301
2012-08-23	312	316	305	314	2,246,000	314
2012-08-22	316	317	312	315	1,619,000	315
2012-08-21	315	319	314	317	2,099,000	317
2012-08-20	321	323	311	314	1,690,000	314
2012-08-17	313	321	313	321	2,106,000	321
2012-08-16	305	313	300	312	3,723,000	312
2012-08-15	313	313	302	307	2,008,000	307
2012-08-14	313	314	310	313	1,471,000	313
2012-08-13	308	312	308	311	1,113,000	311
2012-08-10	309	312	304	308	2,585,000	308
2012-08-09	304	314	303	312	3,636,000	312
2012-08-08	311	316	303	306	4,817,000	306
2012-08-07	305	309	302	308	2,536,000	308
2012-08-06	301	303	298	302	2,336,000	302
2012-08-03	294	297	292	294	2,446,000	294
2012-08-02	289	300	287	299	3,894,000	299
2012-08-01	277	292	276	289	4,834,000	289
2012-07-31	272	280	267	276	1,984,000	276
2012-07-30	278	281	274	275	1,857,000	275
2012-07-27	276	277	271	274	2,163,000	274
2012-07-26	264	271	261	270	3,279,000	270
2012-07-25	261	262	253	261	3,417,000	261
2012-07-24	262	267	261	264	2,110,000	264
2012-07-23	271	272	265	266	1,770,000	266
2012-07-20	277	278	273	274	1,474,000	274
2012-07-19	273	282	273	275	3,389,000	275
2012-07-18	281	281	269	270	3,517,000	270
2012-07-17	287	288	278	280	2,073,000	280
2012-07-13	285	289	285	287	2,736,000	287
2012-07-12	292	293	286	287	2,674,000	287
2012-07-11	296	298	292	295	2,143,000	295
2012-07-10	302	305	295	297	3,044,000	297
2012-07-09	308	308	298	301	3,379,000	301
2012-07-06	309	314	308	311	4,553,000	311
2012-07-05	307	313	307	308	3,187,000	308
2012-07-04	316	319	309	310	4,356,000	310
2012-07-03	319	319	315	315	2,271,000	315
2012-07-02	320	321	316	319	3,939,000	319
2012-06-29	316	317	306	314	7,770,000	314
2012-06-28	330	333	321	323	3,947,000	323
2012-06-27	331	331	323	324	3,121,000	324
2012-06-26	332	337	325	331	1,915,000	331
2012-06-25	342	343	337	339	2,001,000	339
2012-06-22	336	344	335	340	2,380,000	340
2012-06-21	339	345	337	342	5,001,000	342
2012-06-20	340	342	336	337	2,205,000	337
2012-06-19	341	342	335	336	1,961,000	336
2012-06-18	344	346	340	343	2,299,000	343
2012-06-15	337	338	332	335	2,355,000	335
2012-06-14	331	338	330	337	3,108,000	337
2012-06-13	333	339	332	337	4,068,000	337
2012-06-12	320	334	319	332	4,020,000	332
2012-06-11	322	332	322	328	2,162,000	328
2012-06-08	322	322	313	316	5,043,000	316
2012-06-07	322	326	317	321	2,875,000	321
2012-06-06	309	320	307	318	3,672,000	318
2012-06-05	301	309	301	309	3,524,000	309
2012-06-04	295	300	294	300	3,788,000	300
2012-06-01	316	316	303	305	3,753,000	305
2012-05-31	315	321	310	318	4,407,000	318
2012-05-30	325	326	319	325	2,382,000	325
2012-05-29	326	328	318	328	4,781,000	328
2012-05-28	321	330	321	327	3,737,000	327
2012-05-25	327	328	317	320	3,653,000	320
2012-05-24	323	325	313	324	5,570,000	324
2012-05-23	333	333	321	322	5,542,000	322
2012-05-22	328	337	327	333	4,811,000	333
2012-05-21	324	329	320	323	4,722,000	323
2012-05-18	332	332	325	326	3,551,000	326
2012-05-17	328	344	325	341	4,588,000	341
2012-05-16	332	340	328	330	2,846,000	330
2012-05-15	328	333	323	332	4,658,000	332
2012-05-14	339	345	329	333	5,150,000	333
2012-05-11	351	355	335	336	5,095,000	336
2012-05-10	345	353	344	346	2,373,000	346
2012-05-09	352	352	342	345	3,088,000	345
2012-05-08	345	356	344	352	4,274,000	352
2012-05-07	343	347	341	342	2,630,000	342
2012-05-02	354	359	350	356	2,161,000	356
2012-05-01	363	363	349	354	4,005,000	354
2012-04-27	368	369	361	365	4,587,000	365
2012-04-26	370	371	367	368	2,134,000	368
2012-04-25	369	371	363	366	2,962,000	366
2012-04-24	364	370	362	369	3,785,000	369
2012-04-23	369	372	364	365	3,493,000	365
2012-04-20	366	369	361	368	2,782,000	368
2012-04-19	361	367	359	364	3,474,000	364
2012-04-18	354	360	350	359	3,020,000	359
2012-04-17	350	352	344	347	2,882,000	347
2012-04-16	345	355	342	349	5,165,000	349
2012-04-13	355	357	344	345	4,814,000	345
2012-04-12	344	350	340	349	2,867,000	349
2012-04-11	338	342	336	340	3,075,000	340
2012-04-10	346	349	341	342	2,605,000	342
2012-04-09	342	350	341	345	2,296,000	345
2012-04-06	357	357	346	349	3,480,000	349
2012-04-05	354	359	351	357	3,606,000	357
2012-04-04	365	367	353	354	3,863,000	354
2012-04-03	361	361	357	358	1,505,000	358
2012-04-02	366	368	361	361	2,413,000	361
2012-03-30	360	367	359	361	3,070,000	361
2012-03-29	364	364	356	357	3,078,000	357
2012-03-28	364	373	360	364	4,776,000	364
2012-03-27	368	370	362	365	5,206,000	365
2012-03-26	370	371	362	364	5,926,000	364
2012-03-23	375	375	366	367	3,706,000	367
2012-03-22	385	388	376	379	3,666,000	379
2012-03-21	394	395	387	388	2,346,000	388
2012-03-19	395	402	393	396	2,996,000	396
2012-03-16	390	396	385	393	4,053,000	393
2012-03-15	385	389	382	387	3,582,000	387
2012-03-14	387	388	382	382	4,404,000	382
2012-03-13	380	386	377	379	4,069,000	379
2012-03-12	391	391	376	376	2,941,000	376
2012-03-09	390	391	383	385	5,826,000	385
2012-03-08	380	388	379	384	3,190,000	384
2012-03-07	367	374	366	372	2,331,000	372
2012-03-06	379	380	371	373	3,071,000	373
2012-03-05	384	385	376	377	2,671,000	377
2012-03-02	385	387	378	380	3,769,000	380
2012-03-01	381	391	377	377	4,289,000	377
2012-02-29	387	390	381	381	4,162,000	381
2012-02-28	384	386	374	385	4,081,000	385
2012-02-27	390	394	386	388	3,381,000	388
2012-02-24	386	387	381	384	3,390,000	384
2012-02-23	385	390	378	389	2,580,000	389
2012-02-22	381	387	378	386	3,829,000	386
2012-02-21	371	384	369	376	3,642,000	376
2012-02-20	382	383	372	374	3,577,000	374
2012-02-17	384	384	376	377	3,297,000	377
2012-02-16	377	379	371	377	2,745,000	377
2012-02-15	368	379	365	379	4,209,000	379
2012-02-14	358	369	356	367	3,064,000	367
2012-02-13	356	361	350	357	2,800,000	357
2012-02-10	370	374	357	359	3,314,000	359
2012-02-09	366	371	359	370	4,122,000	370
2012-02-08	358	366	356	365	3,515,000	365
2012-02-07	353	361	352	355	3,631,000	355
2012-02-06	363	365	350	353	4,673,000	353
2012-02-03	341	370	338	358	9,476,000	358
2012-02-02	339	341	331	334	4,016,000	334
2012-02-01	340	342	335	336	1,734,000	336
2012-01-31	333	342	333	340	1,579,000	340
2012-01-30	332	339	332	336	1,024,000	336
2012-01-27	339	341	335	336	2,355,000	336
2012-01-26	340	351	340	342	2,720,000	342
2012-01-25	338	345	338	340	3,548,000	340
2012-01-24	340	341	334	338	2,536,000	338
2012-01-23	343	348	342	345	2,472,000	345
2012-01-20	350	352	340	343	2,872,000	343
2012-01-19	340	353	339	345	5,318,000	345
2012-01-18	320	338	319	333	3,557,000	333
2012-01-17	319	321	317	319	1,584,000	319
2012-01-16	320	321	315	317	1,740,000	317
2012-01-13	318	323	318	321	2,278,000	321
2012-01-12	314	319	311	314	2,323,000	314
2012-01-11	315	323	315	320	1,486,000	320
2012-01-10	319	322	314	319	1,430,000	319
2012-01-06	326	327	316	319	2,429,000	319
2012-01-05	325	327	322	324	2,070,000	324
2012-01-04	327	328	322	326	2,511,000	326

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31