6479 ミネベアミツミ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,093	1,103	1,087	1,096	3,004,300	1,096
2016-12-29	1,116	1,116	1,091	1,096	4,441,500	1,096
2016-12-28	1,139	1,150	1,130	1,132	3,188,200	1,132
2016-12-27	1,155	1,159	1,140	1,143	2,874,000	1,143
2016-12-26	1,182	1,182	1,157	1,159	2,118,800	1,159
2016-12-22	1,183	1,194	1,176	1,183	1,985,800	1,183
2016-12-21	1,195	1,208	1,183	1,187	3,114,100	1,187
2016-12-20	1,198	1,198	1,171	1,183	2,593,000	1,183
2016-12-19	1,200	1,210	1,182	1,198	2,582,600	1,198
2016-12-16	1,190	1,210	1,186	1,205	4,348,300	1,205
2016-12-15	1,167	1,200	1,155	1,177	4,652,500	1,177
2016-12-14	1,165	1,170	1,152	1,167	2,763,600	1,167
2016-12-13	1,178	1,179	1,147	1,163	4,927,200	1,163
2016-12-12	1,196	1,221	1,182	1,193	4,622,100	1,193
2016-12-09	1,152	1,185	1,152	1,181	6,260,800	1,181
2016-12-08	1,179	1,185	1,148	1,163	4,772,100	1,163
2016-12-07	1,185	1,194	1,126	1,170	11,031,400	1,170
2016-12-06	1,184	1,191	1,166	1,185	4,209,000	1,185
2016-12-05	1,160	1,177	1,153	1,171	2,588,800	1,171
2016-12-02	1,182	1,182	1,151	1,179	4,303,700	1,179
2016-12-01	1,160	1,194	1,156	1,172	6,369,400	1,172
2016-11-30	1,153	1,155	1,133	1,134	3,564,300	1,134
2016-11-29	1,134	1,143	1,126	1,136	3,113,500	1,136
2016-11-28	1,151	1,154	1,127	1,151	3,298,500	1,151
2016-11-25	1,145	1,183	1,143	1,163	4,529,000	1,163
2016-11-24	1,147	1,154	1,140	1,150	4,627,700	1,150
2016-11-22	1,122	1,133	1,112	1,131	3,406,200	1,131
2016-11-21	1,122	1,139	1,114	1,139	4,525,800	1,139
2016-11-18	1,090	1,118	1,089	1,114	8,339,000	1,114
2016-11-17	1,062	1,072	1,054	1,070	3,490,200	1,070
2016-11-16	1,040	1,060	1,034	1,059	4,658,400	1,059
2016-11-15	1,029	1,035	1,019	1,028	3,116,600	1,028
2016-11-14	1,007	1,035	1,000	1,028	3,158,800	1,028
2016-11-11	1,004	1,021	989	994	4,257,600	994
2016-11-10	989	992	969	991	5,636,100	991
2016-11-09	985	1,004	886	902	7,610,600	902
2016-11-08	977	990	972	987	3,848,900	987
2016-11-07	961	975	952	969	2,913,100	969
2016-11-04	970	972	911	942	7,134,200	942
2016-11-02	1,026	1,033	1,011	1,015	2,983,000	1,015
2016-11-01	1,071	1,076	1,052	1,056	2,573,600	1,056
2016-10-31	1,068	1,080	1,058	1,074	3,658,400	1,074
2016-10-28	1,061	1,089	1,061	1,070	3,685,100	1,070
2016-10-27	1,041	1,052	1,038	1,051	2,414,000	1,051
2016-10-26	1,031	1,038	1,029	1,035	1,791,100	1,035
2016-10-25	1,040	1,054	1,036	1,039	2,983,700	1,039
2016-10-24	1,043	1,044	1,029	1,032	2,048,600	1,032
2016-10-21	1,048	1,048	1,024	1,039	2,629,400	1,039
2016-10-20	1,019	1,042	1,013	1,042	3,060,000	1,042
2016-10-19	1,027	1,032	1,018	1,025	1,655,600	1,025
2016-10-17	1,028	1,033	1,018	1,026	2,557,600	1,026
2016-10-13	1,039	1,048	1,003	1,007	4,391,600	1,007
2016-10-12	1,008	1,043	1,002	1,035	4,300,000	1,035
2016-10-11	1,021	1,038	1,021	1,034	4,038,600	1,034
2016-10-07	989	1,006	986	1,005	2,752,000	1,005
2016-10-06	990	1,012	989	990	4,360,200	990
2016-10-05	975	983	965	975	2,411,900	975
2016-10-04	953	971	951	968	2,992,100	968
2016-10-03	957	965	940	944	2,826,700	944
2016-09-30	956	957	936	944	3,908,800	944
2016-09-29	937	977	937	970	4,870,800	970
2016-09-28	928	934	918	923	3,185,200	923
2016-09-27	917	940	904	940	3,519,800	940
2016-09-26	954	958	929	932	3,838,200	932
2016-09-23	964	964	947	954	3,056,100	954
2016-09-21	936	967	931	967	6,923,800	967
2016-09-20	935	958	925	947	5,045,800	947
2016-09-16	947	978	944	953	5,138,300	953
2016-09-15	934	959	928	947	3,980,400	947
2016-09-14	948	956	937	941	3,838,300	941
2016-09-13	962	965	941	963	3,510,000	963
2016-09-12	974	985	956	961	4,383,800	961
2016-09-09	980	1,014	970	1,003	4,705,700	1,003
2016-09-08	994	1,008	970	979	4,784,400	979
2016-09-07	974	983	957	979	5,033,500	979
2016-09-06	1,014	1,023	998	1,007	3,508,700	1,007
2016-09-05	1,047	1,052	1,017	1,020	4,058,500	1,020
2016-09-02	1,020	1,029	1,004	1,017	5,057,600	1,017
2016-09-01	1,035	1,073	1,032	1,045	7,804,600	1,045
2016-08-31	994	1,056	991	1,050	11,586,400	1,050
2016-08-30	928	947	926	945	2,481,200	945
2016-08-29	920	941	917	933	3,542,800	933
2016-08-26	913	920	892	892	3,035,600	892
2016-08-25	896	918	895	912	3,333,200	912
2016-08-24	906	911	891	894	2,840,300	894
2016-08-23	926	934	901	902	3,768,400	902
2016-08-22	912	932	908	927	3,965,700	927
2016-08-19	900	912	893	900	3,554,900	900
2016-08-18	890	929	875	908	5,789,600	908
2016-08-17	869	894	867	891	2,776,500	891
2016-08-16	895	907	874	874	3,196,000	874
2016-08-15	899	910	888	890	3,071,500	890
2016-08-12	875	907	863	905	4,591,100	905
2016-08-10	889	890	870	876	3,205,600	876
2016-08-09	881	897	870	895	4,372,500	895
2016-08-08	872	888	857	881	5,542,200	881
2016-08-05	831	874	820	848	8,048,500	848
2016-08-04	790	838	790	832	6,802,000	832
2016-08-03	774	814	772	783	5,147,000	783
2016-08-02	813	815	797	798	4,076,600	798
2016-08-01	820	828	801	819	4,154,100	819
2016-07-29	825	839	801	827	8,466,600	827
2016-07-28	894	902	818	826	15,616,000	826
2016-07-27	873	926	826	893	27,108,800	893
2016-07-26	806	807	776	785	4,629,800	785
2016-07-25	822	840	808	815	5,249,600	815
2016-07-22	809	851	806	828	7,294,100	828
2016-07-21	800	849	794	834	11,412,800	834
2016-07-20	751	751	725	734	5,295,900	734
2016-07-19	752	771	742	758	6,297,300	758
2016-07-15	740	773	738	754	8,378,500	754
2016-07-14	713	732	699	721	5,969,000	721
2016-07-13	730	730	711	716	7,226,400	716
2016-07-12	678	701	677	681	6,467,400	681
2016-07-11	637	657	637	652	5,304,900	652
2016-07-08	617	630	614	617	5,943,700	617
2016-07-07	624	636	617	621	5,989,800	621
2016-07-06	630	632	616	626	6,295,100	626
2016-07-05	679	680	639	645	6,345,500	645
2016-07-04	660	672	659	669	5,071,500	669
2016-07-01	688	699	674	677	4,068,500	677
2016-06-30	688	697	683	685	4,994,400	685
2016-06-29	670	680	660	676	3,837,500	676
2016-06-28	654	656	632	650	8,328,300	650
2016-06-27	704	706	655	666	7,176,400	666
2016-06-24	783	796	696	704	9,649,600	704
2016-06-23	753	774	740	773	4,417,400	773
2016-06-22	770	772	752	764	4,084,900	764
2016-06-21	772	782	753	780	3,606,000	780
2016-06-20	773	788	769	780	3,948,600	780
2016-06-17	758	762	743	753	6,113,500	753
2016-06-16	770	773	738	743	5,593,700	743
2016-06-15	748	784	748	777	4,848,700	777
2016-06-14	762	769	744	753	5,593,100	753
2016-06-13	787	793	766	766	4,230,600	766
2016-06-10	820	823	807	813	4,574,600	813
2016-06-09	842	848	816	824	3,379,000	824
2016-06-08	851	857	840	855	2,620,000	855
2016-06-07	826	855	825	849	3,943,200	849
2016-06-06	820	829	803	826	4,180,300	826
2016-06-03	850	863	835	839	3,061,100	839
2016-06-02	873	882	852	854	4,308,800	854
2016-06-01	877	905	873	892	5,693,500	892
2016-05-31	857	891	856	889	5,328,000	889
2016-05-30	848	861	843	861	2,916,100	861
2016-05-27	823	846	823	842	2,481,500	842
2016-05-26	851	861	830	835	2,882,800	835
2016-05-25	828	844	821	839	4,889,400	839
2016-05-24	832	833	807	810	5,558,900	810
2016-05-23	848	853	822	845	4,155,400	845
2016-05-20	853	858	841	855	3,358,100	855
2016-05-19	880	881	852	855	4,305,000	855
2016-05-18	871	883	853	859	5,952,500	859
2016-05-17	876	889	871	886	3,112,600	886
2016-05-16	848	874	848	864	3,018,200	864
2016-05-13	894	894	848	848	5,115,500	848
2016-05-12	890	892	861	891	4,736,600	891
2016-05-11	894	951	893	902	6,247,200	902
2016-05-10	855	875	833	874	4,156,100	874
2016-05-09	870	873	853	857	2,864,000	857
2016-05-06	876	891	855	860	3,947,900	860
2016-05-02	874	885	863	868	4,010,300	868
2016-04-28	934	986	916	919	7,689,000	919
2016-04-27	931	935	907	930	3,918,000	930
2016-04-26	958	972	940	940	4,137,000	940
2016-04-25	982	992	971	973	3,233,000	973
2016-04-22	948	975	941	974	3,599,000	974
2016-04-21	962	963	944	959	3,427,000	959
2016-04-20	943	953	927	932	3,477,000	932
2016-04-19	912	931	911	928	3,132,000	928
2016-04-18	877	893	875	882	3,484,000	882
2016-04-15	900	934	898	922	3,975,000	922
2016-04-14	913	932	907	924	5,643,000	924
2016-04-13	871	896	852	891	5,903,000	891
2016-04-12	792	854	790	847	4,655,000	847
2016-04-11	794	802	772	799	2,871,000	799
2016-04-08	756	808	755	796	4,626,000	796
2016-04-07	778	789	760	769	3,967,000	769
2016-04-06	772	792	768	781	4,240,000	781
2016-04-05	819	827	785	786	3,798,000	786
2016-04-04	831	849	813	823	3,935,000	823
2016-04-01	876	876	838	841	4,639,000	841
2016-03-31	862	898	862	878	6,118,000	878
2016-03-30	880	882	852	854	3,486,000	854
2016-03-29	875	884	859	880	2,840,000	880
2016-03-28	882	892	879	890	2,203,000	890
2016-03-25	861	888	853	885	3,464,000	885
2016-03-24	882	882	858	861	3,907,000	861
2016-03-23	908	914	883	886	4,487,000	886
2016-03-22	929	939	903	916	3,687,000	916
2016-03-18	932	946	907	917	3,302,000	917
2016-03-17	952	975	925	935	4,321,000	935
2016-03-16	940	953	936	944	2,929,000	944
2016-03-15	952	966	940	947	4,262,000	947
2016-03-14	930	958	927	949	3,923,000	949
2016-03-11	884	915	882	911	5,119,000	911
2016-03-10	932	936	891	904	5,721,000	904
2016-03-09	911	925	897	920	5,954,000	920
2016-03-08	938	940	906	925	7,210,000	925
2016-03-07	990	995	940	944	7,494,000	944
2016-03-04	955	992	951	973	7,470,000	973
2016-03-03	914	941	911	940	5,725,000	940
2016-03-02	880	909	871	902	7,943,000	902
2016-03-01	830	847	802	841	7,224,000	841
2016-02-29	834	866	828	830	4,508,000	830
2016-02-26	820	832	817	819	3,907,000	819
2016-02-25	791	812	791	809	4,830,000	809
2016-02-24	810	812	784	791	5,019,000	791
2016-02-23	807	843	805	819	6,163,000	819
2016-02-22	790	799	780	792	3,733,000	792
2016-02-19	796	800	770	794	5,698,000	794
2016-02-18	815	823	788	811	7,301,000	811
2016-02-17	771	817	751	765	8,646,000	765
2016-02-16	737	779	733	767	6,694,000	767
2016-02-15	710	753	710	748	7,520,000	748
2016-02-12	680	707	671	688	12,961,000	688
2016-02-10	742	758	716	735	8,130,000	735
2016-02-09	777	785	747	751	7,350,000	751
2016-02-08	798	826	784	822	5,662,000	822
2016-02-05	851	879	810	822	8,063,000	822
2016-02-04	854	901	831	881	12,870,000	881
2016-02-03	869	871	826	829	7,601,000	829
2016-02-02	950	951	898	906	5,860,000	906
2016-02-01	968	968	942	964	6,579,000	964
2016-01-29	876	927	862	924	10,130,000	924
2016-01-28	903	903	866	867	7,998,000	867
2016-01-27	912	922	905	918	4,231,000	918
2016-01-26	921	921	893	897	5,017,000	897
2016-01-25	976	980	940	946	5,125,000	946
2016-01-22	950	958	932	951	5,344,000	951
2016-01-21	899	952	895	906	10,451,000	906
2016-01-20	935	939	893	895	4,298,000	895
2016-01-19	911	948	907	935	5,833,000	935
2016-01-18	894	924	882	916	4,849,000	916
2016-01-15	963	976	925	931	4,492,000	931
2016-01-14	945	953	934	946	5,449,000	946
2016-01-13	961	1,003	961	985	6,240,000	985
2016-01-12	986	1,000	939	943	7,800,000	943
2016-01-08	983	1,025	972	1,007	7,218,000	1,007
2016-01-07	1,020	1,036	1,000	1,001	6,293,000	1,001
2016-01-06	1,046	1,051	1,016	1,030	6,339,000	1,030
2016-01-05	1,050	1,074	1,045	1,047	7,605,000	1,047
2016-01-04	1,051	1,076	1,041	1,050	6,616,000	1,050

分割・併合履歴：なし