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