6479 ミネベアミツミ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 774 | 774 | 764 | 769 | 2,561,000 | 769 |
| 2013-12-27 | 772 | 776 | 760 | 768 | 2,168,000 | 768 |
| 2013-12-26 | 766 | 772 | 762 | 770 | 3,055,000 | 770 |
| 2013-12-25 | 748 | 755 | 746 | 753 | 2,820,000 | 753 |
| 2013-12-24 | 758 | 767 | 745 | 747 | 4,005,000 | 747 |
| 2013-12-20 | 750 | 756 | 746 | 752 | 3,896,000 | 752 |
| 2013-12-19 | 766 | 784 | 753 | 758 | 10,731,000 | 758 |
| 2013-12-18 | 715 | 735 | 715 | 733 | 6,432,000 | 733 |
| 2013-12-17 | 709 | 722 | 706 | 719 | 4,352,000 | 719 |
| 2013-12-16 | 712 | 714 | 701 | 702 | 3,027,000 | 702 |
| 2013-12-13 | 704 | 720 | 702 | 711 | 7,390,000 | 711 |
| 2013-12-12 | 701 | 710 | 700 | 707 | 3,641,000 | 707 |
| 2013-12-11 | 706 | 712 | 703 | 708 | 2,842,000 | 708 |
| 2013-12-10 | 719 | 719 | 706 | 713 | 3,091,000 | 713 |
| 2013-12-09 | 718 | 720 | 710 | 719 | 4,402,000 | 719 |
| 2013-12-06 | 698 | 710 | 696 | 708 | 3,027,000 | 708 |
| 2013-12-05 | 699 | 716 | 699 | 704 | 6,282,000 | 704 |
| 2013-12-04 | 701 | 709 | 691 | 698 | 6,379,000 | 698 |
| 2013-12-03 | 727 | 728 | 715 | 716 | 6,891,000 | 716 |
| 2013-12-02 | 723 | 729 | 716 | 721 | 3,111,000 | 721 |
| 2013-11-29 | 719 | 737 | 716 | 723 | 6,733,000 | 723 |
| 2013-11-28 | 721 | 723 | 712 | 720 | 4,329,000 | 720 |
| 2013-11-27 | 702 | 717 | 697 | 715 | 5,142,000 | 715 |
| 2013-11-26 | 705 | 714 | 701 | 708 | 3,995,000 | 708 |
| 2013-11-25 | 714 | 718 | 705 | 711 | 5,157,000 | 711 |
| 2013-11-22 | 724 | 732 | 700 | 703 | 10,849,000 | 703 |
| 2013-11-21 | 686 | 710 | 685 | 710 | 10,953,000 | 710 |
| 2013-11-20 | 688 | 689 | 670 | 672 | 5,701,000 | 672 |
| 2013-11-19 | 682 | 686 | 668 | 682 | 6,896,000 | 682 |
| 2013-11-18 | 667 | 696 | 660 | 692 | 13,154,000 | 692 |
| 2013-11-15 | 659 | 662 | 651 | 660 | 4,968,000 | 660 |
| 2013-11-14 | 663 | 665 | 645 | 650 | 5,874,000 | 650 |
| 2013-11-13 | 666 | 668 | 644 | 651 | 7,874,000 | 651 |
| 2013-11-12 | 640 | 671 | 634 | 671 | 12,870,000 | 671 |
| 2013-11-11 | 639 | 645 | 629 | 634 | 3,912,000 | 634 |
| 2013-11-08 | 613 | 635 | 613 | 632 | 4,743,000 | 632 |
| 2013-11-07 | 620 | 645 | 618 | 626 | 10,018,000 | 626 |
| 2013-11-06 | 610 | 653 | 608 | 633 | 18,596,000 | 633 |
| 2013-11-05 | 597 | 628 | 581 | 617 | 35,207,000 | 617 |
| 2013-11-01 | 543 | 544 | 522 | 528 | 3,466,000 | 528 |
| 2013-10-31 | 537 | 551 | 535 | 542 | 4,995,000 | 542 |
| 2013-10-30 | 531 | 536 | 528 | 536 | 2,859,000 | 536 |
| 2013-10-29 | 535 | 535 | 522 | 529 | 2,884,000 | 529 |
| 2013-10-28 | 524 | 535 | 521 | 534 | 2,372,000 | 534 |
| 2013-10-25 | 528 | 533 | 513 | 518 | 5,811,000 | 518 |
| 2013-10-24 | 536 | 554 | 526 | 538 | 9,911,000 | 538 |
| 2013-10-23 | 550 | 551 | 540 | 540 | 3,645,000 | 540 |
| 2013-10-22 | 546 | 552 | 541 | 545 | 4,905,000 | 545 |
| 2013-10-21 | 532 | 542 | 531 | 541 | 4,131,000 | 541 |
| 2013-10-18 | 530 | 533 | 523 | 528 | 2,559,000 | 528 |
| 2013-10-17 | 527 | 533 | 527 | 533 | 2,866,000 | 533 |
| 2013-10-16 | 522 | 526 | 519 | 524 | 2,436,000 | 524 |
| 2013-10-15 | 527 | 527 | 516 | 524 | 3,381,000 | 524 |
| 2013-10-11 | 527 | 530 | 515 | 524 | 6,462,000 | 524 |
| 2013-10-10 | 521 | 533 | 513 | 526 | 4,776,000 | 526 |
| 2013-10-09 | 507 | 521 | 502 | 521 | 2,420,000 | 521 |
| 2013-10-08 | 498 | 512 | 493 | 509 | 2,957,000 | 509 |
| 2013-10-07 | 515 | 515 | 502 | 504 | 2,191,000 | 504 |
| 2013-10-04 | 510 | 519 | 500 | 512 | 4,665,000 | 512 |
| 2013-10-03 | 515 | 529 | 513 | 520 | 6,529,000 | 520 |
| 2013-10-02 | 520 | 529 | 509 | 510 | 8,233,000 | 510 |
| 2013-10-01 | 506 | 512 | 501 | 511 | 4,151,000 | 511 |
| 2013-09-30 | 505 | 510 | 500 | 500 | 2,471,000 | 500 |
| 2013-09-27 | 517 | 517 | 508 | 513 | 3,440,000 | 513 |
| 2013-09-26 | 502 | 517 | 493 | 515 | 6,831,000 | 515 |
| 2013-09-25 | 500 | 519 | 489 | 496 | 10,173,000 | 496 |
| 2013-09-24 | 478 | 487 | 476 | 485 | 2,047,000 | 485 |
| 2013-09-20 | 487 | 488 | 480 | 482 | 3,645,000 | 482 |
| 2013-09-19 | 473 | 487 | 466 | 486 | 4,178,000 | 486 |
| 2013-09-18 | 469 | 476 | 466 | 470 | 2,990,000 | 470 |
| 2013-09-17 | 459 | 468 | 457 | 467 | 2,780,000 | 467 |
| 2013-09-13 | 445 | 458 | 445 | 453 | 4,801,000 | 453 |
| 2013-09-12 | 443 | 444 | 439 | 441 | 2,072,000 | 441 |
| 2013-09-11 | 452 | 452 | 440 | 444 | 2,746,000 | 444 |
| 2013-09-10 | 462 | 462 | 450 | 455 | 2,507,000 | 455 |
| 2013-09-09 | 450 | 456 | 447 | 455 | 2,979,000 | 455 |
| 2013-09-06 | 436 | 444 | 434 | 443 | 3,939,000 | 443 |
| 2013-09-05 | 440 | 441 | 431 | 435 | 2,650,000 | 435 |
| 2013-09-04 | 426 | 432 | 425 | 429 | 2,589,000 | 429 |
| 2013-09-03 | 428 | 433 | 425 | 432 | 2,253,000 | 432 |
| 2013-09-02 | 428 | 428 | 421 | 422 | 1,817,000 | 422 |
| 2013-08-30 | 435 | 437 | 419 | 424 | 3,775,000 | 424 |
| 2013-08-29 | 430 | 440 | 428 | 436 | 3,232,000 | 436 |
| 2013-08-28 | 426 | 430 | 419 | 423 | 3,636,000 | 423 |
| 2013-08-27 | 436 | 447 | 435 | 439 | 4,122,000 | 439 |
| 2013-08-26 | 434 | 440 | 432 | 436 | 2,508,000 | 436 |
| 2013-08-23 | 425 | 433 | 423 | 430 | 2,446,000 | 430 |
| 2013-08-22 | 419 | 422 | 414 | 418 | 1,764,000 | 418 |
| 2013-08-21 | 421 | 429 | 416 | 424 | 1,638,000 | 424 |
| 2013-08-20 | 424 | 434 | 422 | 424 | 2,468,000 | 424 |
| 2013-08-19 | 424 | 429 | 419 | 425 | 1,601,000 | 425 |
| 2013-08-16 | 434 | 434 | 422 | 428 | 1,817,000 | 428 |
| 2013-08-15 | 438 | 441 | 432 | 434 | 2,827,000 | 434 |
| 2013-08-14 | 426 | 442 | 424 | 440 | 4,222,000 | 440 |
| 2013-08-13 | 420 | 426 | 416 | 425 | 2,198,000 | 425 |
| 2013-08-12 | 406 | 418 | 403 | 417 | 2,406,000 | 417 |
| 2013-08-09 | 400 | 414 | 399 | 412 | 3,875,000 | 412 |
| 2013-08-08 | 404 | 412 | 391 | 395 | 2,773,000 | 395 |
| 2013-08-07 | 412 | 415 | 407 | 407 | 3,102,000 | 407 |
| 2013-08-06 | 421 | 428 | 414 | 420 | 3,571,000 | 420 |
| 2013-08-05 | 420 | 422 | 412 | 416 | 3,157,000 | 416 |
| 2013-08-02 | 420 | 424 | 411 | 422 | 5,202,000 | 422 |
| 2013-08-01 | 413 | 417 | 400 | 415 | 8,705,000 | 415 |
| 2013-07-31 | 377 | 391 | 375 | 385 | 2,297,000 | 385 |
| 2013-07-30 | 370 | 391 | 370 | 388 | 2,005,000 | 388 |
| 2013-07-29 | 381 | 385 | 373 | 374 | 1,994,000 | 374 |
| 2013-07-26 | 401 | 401 | 389 | 394 | 2,165,000 | 394 |
| 2013-07-25 | 404 | 409 | 398 | 404 | 2,970,000 | 404 |
| 2013-07-24 | 396 | 412 | 394 | 407 | 4,615,000 | 407 |
| 2013-07-23 | 385 | 396 | 383 | 394 | 2,122,000 | 394 |
| 2013-07-22 | 390 | 392 | 379 | 386 | 2,806,000 | 386 |
| 2013-07-19 | 400 | 400 | 381 | 389 | 3,453,000 | 389 |
| 2013-07-18 | 394 | 397 | 388 | 396 | 2,497,000 | 396 |
| 2013-07-17 | 396 | 396 | 392 | 395 | 1,834,000 | 395 |
| 2013-07-16 | 398 | 401 | 395 | 398 | 3,462,000 | 398 |
| 2013-07-12 | 387 | 390 | 383 | 390 | 3,559,000 | 390 |
| 2013-07-11 | 379 | 384 | 376 | 383 | 3,465,000 | 383 |
| 2013-07-10 | 384 | 388 | 377 | 382 | 3,075,000 | 382 |
| 2013-07-09 | 373 | 388 | 373 | 387 | 3,554,000 | 387 |
| 2013-07-08 | 386 | 387 | 373 | 373 | 3,448,000 | 373 |
| 2013-07-05 | 370 | 383 | 369 | 378 | 5,996,000 | 378 |
| 2013-07-04 | 369 | 371 | 361 | 363 | 2,317,000 | 363 |
| 2013-07-03 | 375 | 378 | 368 | 373 | 3,163,000 | 373 |
| 2013-07-02 | 366 | 375 | 364 | 375 | 3,287,000 | 375 |
| 2013-07-01 | 362 | 366 | 359 | 364 | 2,269,000 | 364 |
| 2013-06-28 | 360 | 367 | 357 | 362 | 3,372,000 | 362 |
| 2013-06-27 | 359 | 360 | 345 | 355 | 3,314,000 | 355 |
| 2013-06-26 | 365 | 365 | 352 | 358 | 2,858,000 | 358 |
| 2013-06-25 | 363 | 365 | 353 | 360 | 3,193,000 | 360 |
| 2013-06-24 | 368 | 372 | 359 | 362 | 2,616,000 | 362 |
| 2013-06-21 | 346 | 362 | 345 | 360 | 3,920,000 | 360 |
| 2013-06-20 | 360 | 362 | 352 | 354 | 4,104,000 | 354 |
| 2013-06-19 | 364 | 374 | 363 | 366 | 3,381,000 | 366 |
| 2013-06-18 | 357 | 366 | 354 | 356 | 2,697,000 | 356 |
| 2013-06-17 | 343 | 359 | 342 | 356 | 4,291,000 | 356 |
| 2013-06-14 | 352 | 366 | 350 | 351 | 7,474,000 | 351 |
| 2013-06-13 | 351 | 351 | 339 | 339 | 4,684,000 | 339 |
| 2013-06-12 | 343 | 355 | 339 | 352 | 3,501,000 | 352 |
| 2013-06-11 | 358 | 358 | 348 | 354 | 2,892,000 | 354 |
| 2013-06-10 | 347 | 360 | 346 | 359 | 2,176,000 | 359 |
| 2013-06-07 | 344 | 346 | 328 | 339 | 4,719,000 | 339 |
| 2013-06-06 | 345 | 355 | 343 | 347 | 3,481,000 | 347 |
| 2013-06-05 | 368 | 369 | 352 | 352 | 3,796,000 | 352 |
| 2013-06-04 | 353 | 373 | 351 | 371 | 3,827,000 | 371 |
| 2013-06-03 | 364 | 364 | 354 | 358 | 2,638,000 | 358 |
| 2013-05-31 | 376 | 383 | 368 | 371 | 4,298,000 | 371 |
| 2013-05-30 | 369 | 379 | 363 | 366 | 5,488,000 | 366 |
| 2013-05-29 | 385 | 386 | 367 | 371 | 3,580,000 | 371 |
| 2013-05-28 | 355 | 379 | 355 | 374 | 4,489,000 | 374 |
| 2013-05-27 | 367 | 374 | 357 | 358 | 2,806,000 | 358 |
| 2013-05-24 | 388 | 393 | 365 | 383 | 5,127,000 | 383 |
| 2013-05-23 | 405 | 418 | 372 | 372 | 8,440,000 | 372 |
| 2013-05-22 | 397 | 410 | 396 | 405 | 5,391,000 | 405 |
| 2013-05-21 | 386 | 402 | 382 | 393 | 4,792,000 | 393 |
| 2013-05-20 | 394 | 400 | 392 | 394 | 4,754,000 | 394 |
| 2013-05-17 | 381 | 390 | 375 | 386 | 7,700,000 | 386 |
| 2013-05-16 | 375 | 389 | 372 | 388 | 11,917,000 | 388 |
| 2013-05-15 | 360 | 374 | 359 | 367 | 7,307,000 | 367 |
| 2013-05-14 | 342 | 353 | 339 | 348 | 7,272,000 | 348 |
| 2013-05-13 | 332 | 347 | 331 | 337 | 6,117,000 | 337 |
| 2013-05-10 | 325 | 328 | 318 | 328 | 7,055,000 | 328 |
| 2013-05-09 | 317 | 322 | 314 | 319 | 3,560,000 | 319 |
| 2013-05-08 | 312 | 318 | 311 | 316 | 2,943,000 | 316 |
| 2013-05-07 | 306 | 312 | 304 | 311 | 4,479,000 | 311 |
| 2013-05-02 | 299 | 302 | 298 | 298 | 2,481,000 | 298 |
| 2013-05-01 | 300 | 302 | 296 | 300 | 5,145,000 | 300 |
| 2013-04-30 | 313 | 315 | 308 | 311 | 3,036,000 | 311 |
| 2013-04-26 | 320 | 320 | 316 | 316 | 2,746,000 | 316 |
| 2013-04-25 | 321 | 321 | 315 | 318 | 3,533,000 | 318 |
| 2013-04-24 | 308 | 318 | 307 | 318 | 6,362,000 | 318 |
| 2013-04-23 | 305 | 307 | 304 | 305 | 2,456,000 | 305 |
| 2013-04-22 | 309 | 309 | 302 | 305 | 3,327,000 | 305 |
| 2013-04-19 | 298 | 302 | 296 | 301 | 2,253,000 | 301 |
| 2013-04-18 | 296 | 300 | 294 | 296 | 2,469,000 | 296 |
| 2013-04-17 | 301 | 303 | 300 | 300 | 2,583,000 | 300 |
| 2013-04-16 | 294 | 298 | 291 | 296 | 5,139,000 | 296 |
| 2013-04-15 | 310 | 310 | 299 | 301 | 3,659,000 | 301 |
| 2013-04-12 | 314 | 314 | 304 | 308 | 5,211,000 | 308 |
| 2013-04-11 | 317 | 317 | 310 | 313 | 3,561,000 | 313 |
| 2013-04-10 | 303 | 313 | 303 | 312 | 5,396,000 | 312 |
| 2013-04-09 | 297 | 303 | 297 | 301 | 4,190,000 | 301 |
| 2013-04-08 | 293 | 295 | 290 | 293 | 4,303,000 | 293 |
| 2013-04-05 | 295 | 297 | 282 | 283 | 6,444,000 | 283 |
| 2013-04-04 | 284 | 287 | 275 | 286 | 7,846,000 | 286 |
| 2013-04-03 | 297 | 297 | 285 | 290 | 6,193,000 | 290 |
| 2013-04-02 | 300 | 302 | 292 | 296 | 5,269,000 | 296 |
| 2013-04-01 | 319 | 319 | 312 | 313 | 2,621,000 | 313 |
| 2013-03-29 | 321 | 323 | 315 | 317 | 1,913,000 | 317 |
| 2013-03-28 | 326 | 326 | 320 | 322 | 2,690,000 | 322 |
| 2013-03-27 | 325 | 327 | 322 | 326 | 1,583,000 | 326 |
| 2013-03-26 | 326 | 329 | 323 | 327 | 2,357,000 | 327 |
| 2013-03-25 | 332 | 333 | 325 | 329 | 3,064,000 | 329 |
| 2013-03-22 | 335 | 336 | 328 | 328 | 3,772,000 | 328 |
| 2013-03-21 | 343 | 344 | 336 | 338 | 2,491,000 | 338 |
| 2013-03-19 | 331 | 341 | 331 | 340 | 3,097,000 | 340 |
| 2013-03-18 | 330 | 333 | 327 | 329 | 2,520,000 | 329 |
| 2013-03-15 | 339 | 339 | 333 | 336 | 2,398,000 | 336 |
| 2013-03-14 | 336 | 337 | 329 | 337 | 3,238,000 | 337 |
| 2013-03-13 | 336 | 338 | 332 | 334 | 2,399,000 | 334 |
| 2013-03-12 | 338 | 343 | 336 | 340 | 4,820,000 | 340 |
| 2013-03-11 | 332 | 340 | 330 | 338 | 6,501,000 | 338 |
| 2013-03-08 | 323 | 328 | 321 | 328 | 7,060,000 | 328 |
| 2013-03-07 | 323 | 324 | 318 | 321 | 2,653,000 | 321 |
| 2013-03-06 | 324 | 326 | 320 | 321 | 2,203,000 | 321 |
| 2013-03-05 | 322 | 323 | 318 | 320 | 2,786,000 | 320 |
| 2013-03-04 | 328 | 330 | 318 | 319 | 3,822,000 | 319 |
| 2013-03-01 | 329 | 329 | 322 | 324 | 4,226,000 | 324 |
| 2013-02-28 | 324 | 332 | 323 | 331 | 6,587,000 | 331 |
| 2013-02-27 | 321 | 323 | 314 | 318 | 5,159,000 | 318 |
| 2013-02-26 | 318 | 325 | 316 | 320 | 6,709,000 | 320 |
| 2013-02-25 | 311 | 326 | 311 | 326 | 12,027,000 | 326 |
| 2013-02-22 | 301 | 305 | 294 | 305 | 4,964,000 | 305 |
| 2013-02-21 | 300 | 302 | 298 | 302 | 3,412,000 | 302 |
| 2013-02-20 | 301 | 303 | 298 | 299 | 2,441,000 | 299 |
| 2013-02-19 | 299 | 301 | 297 | 300 | 2,651,000 | 300 |
| 2013-02-18 | 303 | 304 | 299 | 300 | 2,949,000 | 300 |
| 2013-02-15 | 300 | 301 | 295 | 300 | 3,885,000 | 300 |
| 2013-02-14 | 293 | 303 | 293 | 302 | 4,777,000 | 302 |
| 2013-02-13 | 300 | 300 | 287 | 294 | 5,427,000 | 294 |
| 2013-02-12 | 304 | 305 | 297 | 298 | 4,216,000 | 298 |
| 2013-02-08 | 302 | 305 | 298 | 300 | 5,952,000 | 300 |
| 2013-02-07 | 305 | 306 | 300 | 302 | 6,421,000 | 302 |
| 2013-02-06 | 306 | 309 | 304 | 307 | 5,065,000 | 307 |
| 2013-02-05 | 305 | 305 | 299 | 300 | 4,688,000 | 300 |
| 2013-02-04 | 313 | 313 | 305 | 308 | 4,615,000 | 308 |
| 2013-02-01 | 311 | 312 | 301 | 305 | 4,832,000 | 305 |
| 2013-01-31 | 302 | 309 | 300 | 309 | 5,065,000 | 309 |
| 2013-01-30 | 294 | 305 | 293 | 305 | 8,793,000 | 305 |
| 2013-01-29 | 283 | 293 | 282 | 293 | 5,271,000 | 293 |
| 2013-01-28 | 291 | 292 | 283 | 284 | 4,031,000 | 284 |
| 2013-01-25 | 285 | 286 | 283 | 286 | 4,217,000 | 286 |
| 2013-01-24 | 281 | 287 | 278 | 282 | 4,199,000 | 282 |
| 2013-01-23 | 283 | 285 | 280 | 280 | 4,673,000 | 280 |
| 2013-01-22 | 288 | 289 | 283 | 284 | 6,144,000 | 284 |
| 2013-01-21 | 294 | 294 | 286 | 286 | 5,362,000 | 286 |
| 2013-01-18 | 291 | 295 | 289 | 293 | 6,544,000 | 293 |
| 2013-01-17 | 293 | 294 | 282 | 286 | 6,914,000 | 286 |
| 2013-01-16 | 299 | 300 | 294 | 296 | 4,494,000 | 296 |
| 2013-01-15 | 303 | 304 | 295 | 298 | 5,832,000 | 298 |
| 2013-01-11 | 306 | 308 | 298 | 301 | 5,547,000 | 301 |
| 2013-01-10 | 306 | 307 | 302 | 305 | 3,755,000 | 305 |
| 2013-01-09 | 295 | 304 | 294 | 303 | 5,157,000 | 303 |
| 2013-01-08 | 304 | 304 | 296 | 298 | 3,848,000 | 298 |
| 2013-01-07 | 315 | 315 | 304 | 307 | 4,389,000 | 307 |
| 2013-01-04 | 312 | 314 | 308 | 311 | 4,249,000 | 311 |
分割・併合履歴 ： なし