6479 ミネベアミツミ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,371	2,381	2,333	2,363	2,067,200	2,363
2017-12-28	2,400	2,405	2,376	2,381	1,993,900	2,381
2017-12-27	2,372	2,393	2,360	2,393	1,590,200	2,393
2017-12-26	2,368	2,386	2,357	2,368	1,515,300	2,368
2017-12-25	2,375	2,387	2,361	2,386	1,058,900	2,386
2017-12-22	2,373	2,396	2,364	2,375	2,167,100	2,375
2017-12-21	2,385	2,403	2,372	2,390	1,732,400	2,390
2017-12-20	2,390	2,412	2,382	2,392	1,992,900	2,392
2017-12-19	2,390	2,417	2,386	2,409	3,479,400	2,409
2017-12-18	2,313	2,382	2,306	2,375	3,989,100	2,375
2017-12-15	2,311	2,317	2,246	2,271	3,943,700	2,271
2017-12-14	2,319	2,343	2,297	2,323	2,923,500	2,323
2017-12-13	2,340	2,349	2,290	2,319	3,515,300	2,319
2017-12-12	2,361	2,381	2,334	2,349	3,798,400	2,349
2017-12-11	2,332	2,350	2,310	2,350	4,493,300	2,350
2017-12-08	2,235	2,266	2,223	2,266	4,064,600	2,266
2017-12-07	2,191	2,246	2,181	2,224	4,744,600	2,224
2017-12-06	2,248	2,258	2,174	2,188	5,018,600	2,188
2017-12-05	2,302	2,302	2,248	2,266	3,894,000	2,266
2017-12-04	2,328	2,341	2,300	2,310	3,972,800	2,310
2017-12-01	2,281	2,325	2,269	2,318	6,566,700	2,318
2017-11-30	2,272	2,275	2,205	2,215	5,356,700	2,215
2017-11-29	2,298	2,325	2,280	2,291	3,181,200	2,291
2017-11-28	2,279	2,300	2,266	2,274	2,151,200	2,274
2017-11-27	2,315	2,326	2,279	2,287	2,646,000	2,287
2017-11-24	2,283	2,296	2,256	2,281	3,290,900	2,281
2017-11-22	2,344	2,344	2,282	2,305	3,488,700	2,305
2017-11-21	2,310	2,333	2,295	2,321	2,811,900	2,321
2017-11-20	2,286	2,321	2,266	2,276	2,795,300	2,276
2017-11-17	2,339	2,349	2,282	2,294	5,647,100	2,294
2017-11-16	2,234	2,276	2,209	2,267	4,043,000	2,267
2017-11-15	2,269	2,274	2,221	2,244	4,040,000	2,244
2017-11-13	2,390	2,411	2,355	2,355	3,311,800	2,355
2017-11-10	2,369	2,422	2,352	2,374	8,756,900	2,374
2017-11-09	2,408	2,525	2,360	2,419	19,379,800	2,419
2017-11-08	2,187	2,227	2,180	2,208	5,599,400	2,208
2017-11-07	2,130	2,189	2,112	2,177	4,348,200	2,177
2017-11-06	2,150	2,164	2,133	2,137	4,729,400	2,137
2017-11-02	2,134	2,147	2,117	2,138	4,210,600	2,138
2017-11-01	2,070	2,132	2,057	2,120	5,540,000	2,120
2017-10-31	2,029	2,064	2,023	2,062	3,399,500	2,062
2017-10-30	2,043	2,049	2,013	2,034	3,375,800	2,034
2017-10-27	2,034	2,037	2,007	2,035	3,261,800	2,035
2017-10-26	1,992	2,018	1,982	2,006	3,899,700	2,006
2017-10-25	1,993	2,009	1,977	1,984	4,126,200	1,984
2017-10-24	1,932	1,983	1,921	1,977	3,856,300	1,977
2017-10-23	1,943	1,952	1,933	1,940	3,098,300	1,940
2017-10-20	1,918	1,930	1,891	1,921	2,763,800	1,921
2017-10-19	1,910	1,938	1,910	1,922	3,874,200	1,922
2017-10-18	1,909	1,909	1,872	1,892	3,294,700	1,892
2017-10-17	1,905	1,947	1,902	1,922	5,521,800	1,922
2017-10-16	1,890	1,909	1,874	1,889	3,222,600	1,889
2017-10-13	1,859	1,890	1,841	1,886	3,655,300	1,886
2017-10-12	1,870	1,878	1,856	1,856	2,615,600	1,856
2017-10-11	1,862	1,871	1,839	1,860	2,726,300	1,860
2017-10-10	1,795	1,858	1,791	1,855	3,407,800	1,855
2017-10-06	1,823	1,824	1,801	1,805	2,181,700	1,805
2017-10-05	1,813	1,816	1,789	1,790	1,933,200	1,790
2017-10-04	1,822	1,827	1,803	1,807	2,537,000	1,807
2017-10-03	1,821	1,838	1,815	1,828	2,476,000	1,828
2017-10-02	1,770	1,811	1,766	1,809	2,871,900	1,809
2017-09-29	1,780	1,781	1,751	1,760	3,536,600	1,760
2017-09-28	1,786	1,788	1,760	1,781	3,846,500	1,781
2017-09-27	1,758	1,763	1,734	1,753	3,866,500	1,753
2017-09-26	1,805	1,808	1,707	1,757	7,249,900	1,757
2017-09-25	1,881	1,885	1,814	1,818	3,923,000	1,818
2017-09-22	1,881	1,888	1,844	1,874	3,117,300	1,874
2017-09-21	1,926	1,935	1,891	1,903	3,060,900	1,903
2017-09-20	1,902	1,926	1,899	1,915	3,162,100	1,915
2017-09-19	1,884	1,907	1,873	1,899	3,768,400	1,899
2017-09-15	1,844	1,860	1,839	1,858	2,779,500	1,858
2017-09-14	1,877	1,881	1,828	1,844	2,520,300	1,844
2017-09-13	1,862	1,876	1,854	1,857	2,345,700	1,857
2017-09-12	1,820	1,861	1,816	1,859	3,312,800	1,859
2017-09-11	1,776	1,808	1,772	1,802	2,760,600	1,802
2017-09-08	1,742	1,773	1,739	1,768	4,151,400	1,768
2017-09-07	1,770	1,783	1,741	1,752	3,012,400	1,752
2017-09-06	1,718	1,759	1,715	1,755	2,947,700	1,755
2017-09-05	1,790	1,798	1,733	1,757	3,463,300	1,757
2017-09-04	1,800	1,801	1,775	1,790	2,038,100	1,790
2017-09-01	1,823	1,827	1,800	1,807	2,297,900	1,807
2017-08-31	1,806	1,816	1,796	1,807	2,648,900	1,807
2017-08-30	1,801	1,805	1,771	1,795	3,087,300	1,795
2017-08-29	1,785	1,808	1,782	1,790	2,024,600	1,790
2017-08-28	1,814	1,824	1,777	1,789	2,441,800	1,789
2017-08-25	1,816	1,824	1,802	1,810	1,734,400	1,810
2017-08-24	1,827	1,840	1,807	1,809	2,231,200	1,809
2017-08-23	1,855	1,873	1,836	1,840	2,967,200	1,840
2017-08-22	1,804	1,833	1,800	1,829	2,933,000	1,829
2017-08-21	1,803	1,823	1,797	1,799	3,095,400	1,799
2017-08-18	1,774	1,803	1,772	1,785	4,589,400	1,785
2017-08-17	1,769	1,797	1,762	1,782	4,879,300	1,782
2017-08-16	1,810	1,839	1,804	1,809	3,633,200	1,809
2017-08-15	1,822	1,839	1,813	1,818	3,958,800	1,818
2017-08-14	1,759	1,802	1,755	1,794	3,754,000	1,794
2017-08-10	1,845	1,867	1,782	1,790	6,488,100	1,790
2017-08-09	1,897	1,898	1,860	1,875	4,222,300	1,875
2017-08-08	1,923	1,943	1,900	1,906	3,608,000	1,906
2017-08-07	1,924	1,952	1,896	1,915	8,277,700	1,915
2017-08-04	1,827	1,851	1,815	1,844	3,986,600	1,844
2017-08-03	1,868	1,873	1,821	1,821	3,303,500	1,821
2017-08-02	1,836	1,873	1,833	1,866	2,546,800	1,866
2017-08-01	1,861	1,864	1,821	1,828	3,981,700	1,828
2017-07-31	1,832	1,856	1,823	1,823	2,935,900	1,823
2017-07-28	1,884	1,887	1,833	1,837	2,911,900	1,837
2017-07-27	1,885	1,908	1,874	1,893	2,504,400	1,893
2017-07-26	1,903	1,923	1,884	1,889	2,526,500	1,889
2017-07-25	1,950	1,953	1,888	1,888	4,639,300	1,888
2017-07-24	1,933	1,947	1,917	1,943	2,342,700	1,943
2017-07-21	1,946	1,978	1,945	1,957	4,482,400	1,957
2017-07-20	1,905	1,934	1,905	1,930	3,413,500	1,930
2017-07-19	1,889	1,902	1,875	1,897	1,975,400	1,897
2017-07-18	1,886	1,903	1,874	1,895	2,605,200	1,895
2017-07-14	1,909	1,915	1,890	1,898	3,366,200	1,898
2017-07-13	1,879	1,888	1,865	1,874	3,654,500	1,874
2017-07-12	1,858	1,869	1,836	1,842	2,423,100	1,842
2017-07-11	1,815	1,850	1,810	1,850	3,683,600	1,850
2017-07-10	1,775	1,796	1,774	1,789	2,954,900	1,789
2017-07-07	1,758	1,769	1,749	1,754	2,551,300	1,754
2017-07-06	1,756	1,787	1,753	1,771	2,635,300	1,771
2017-07-05	1,747	1,765	1,744	1,761	2,732,600	1,761
2017-07-04	1,814	1,815	1,746	1,753	4,639,900	1,753
2017-07-03	1,822	1,824	1,795	1,796	3,346,400	1,796
2017-06-30	1,799	1,808	1,781	1,805	4,307,900	1,805
2017-06-29	1,880	1,880	1,827	1,841	3,525,500	1,841
2017-06-28	1,878	1,906	1,858	1,863	3,239,300	1,863
2017-06-27	1,903	1,910	1,887	1,891	1,891,700	1,891
2017-06-26	1,862	1,905	1,860	1,892	2,633,000	1,892
2017-06-23	1,870	1,882	1,855	1,855	2,822,600	1,855
2017-06-22	1,879	1,880	1,862	1,863	2,623,700	1,863
2017-06-21	1,891	1,901	1,882	1,894	2,076,900	1,894
2017-06-20	1,870	1,907	1,870	1,898	3,785,600	1,898
2017-06-19	1,819	1,849	1,811	1,839	2,153,700	1,839
2017-06-16	1,820	1,854	1,813	1,842	4,379,700	1,842
2017-06-15	1,795	1,828	1,783	1,806	3,160,700	1,806
2017-06-14	1,843	1,853	1,788	1,795	2,834,600	1,795
2017-06-13	1,842	1,847	1,809	1,823	3,603,800	1,823
2017-06-12	1,854	1,869	1,835	1,853	3,001,400	1,853
2017-06-09	1,902	1,905	1,857	1,888	5,007,500	1,888
2017-06-08	1,927	1,942	1,896	1,902	3,510,800	1,902
2017-06-07	1,896	1,924	1,891	1,918	2,752,200	1,918
2017-06-06	1,900	1,921	1,890	1,911	3,154,200	1,911
2017-06-05	1,915	1,978	1,904	1,921	5,779,400	1,921
2017-06-02	1,839	1,919	1,839	1,901	7,639,500	1,901
2017-06-01	1,798	1,824	1,798	1,823	2,667,000	1,823
2017-05-31	1,782	1,821	1,782	1,807	5,287,100	1,807
2017-05-30	1,764	1,796	1,741	1,789	3,168,700	1,789
2017-05-29	1,789	1,790	1,753	1,757	2,042,600	1,757
2017-05-26	1,762	1,777	1,752	1,771	2,256,900	1,771
2017-05-25	1,764	1,778	1,759	1,763	2,171,100	1,763
2017-05-24	1,761	1,790	1,761	1,774	4,238,000	1,774
2017-05-23	1,736	1,738	1,719	1,727	2,038,100	1,727
2017-05-22	1,748	1,759	1,742	1,743	1,900,200	1,743
2017-05-19	1,744	1,768	1,735	1,735	4,073,300	1,735
2017-05-18	1,732	1,755	1,721	1,723	4,210,200	1,723
2017-05-17	1,778	1,796	1,767	1,781	3,136,300	1,781
2017-05-16	1,800	1,818	1,786	1,805	5,155,300	1,805
2017-05-15	1,739	1,781	1,726	1,779	5,396,100	1,779
2017-05-12	1,792	1,795	1,765	1,779	3,645,400	1,779
2017-05-11	1,751	1,799	1,749	1,792	6,158,200	1,792
2017-05-10	1,820	1,840	1,731	1,738	12,542,200	1,738
2017-05-09	1,638	1,641	1,608	1,620	3,805,200	1,620
2017-05-08	1,659	1,662	1,575	1,640	6,973,200	1,640
2017-05-02	1,636	1,651	1,620	1,636	3,432,800	1,636
2017-05-01	1,608	1,634	1,598	1,634	2,753,500	1,634
2017-04-28	1,606	1,615	1,596	1,611	3,003,500	1,611
2017-04-27	1,604	1,618	1,589	1,608	3,553,900	1,608
2017-04-26	1,590	1,607	1,583	1,603	4,189,600	1,603
2017-04-25	1,527	1,572	1,510	1,569	3,697,500	1,569
2017-04-24	1,544	1,548	1,522	1,528	3,177,100	1,528
2017-04-21	1,532	1,544	1,506	1,517	3,773,100	1,517
2017-04-20	1,480	1,526	1,480	1,505	4,095,600	1,505
2017-04-19	1,442	1,487	1,440	1,482	4,826,300	1,482
2017-04-18	1,444	1,466	1,429	1,440	2,827,500	1,440
2017-04-17	1,430	1,444	1,403	1,420	5,117,300	1,420
2017-04-14	1,453	1,469	1,429	1,445	3,104,600	1,445
2017-04-13	1,415	1,441	1,409	1,440	3,492,600	1,440
2017-04-12	1,449	1,472	1,428	1,445	5,150,700	1,445
2017-04-11	1,502	1,502	1,458	1,470	4,619,100	1,470
2017-04-10	1,493	1,526	1,491	1,521	4,041,800	1,521
2017-04-07	1,462	1,494	1,446	1,483	5,396,100	1,483
2017-04-06	1,459	1,470	1,441	1,454	3,492,400	1,454
2017-04-05	1,470	1,494	1,461	1,477	3,657,300	1,477
2017-04-04	1,477	1,481	1,441	1,455	3,915,600	1,455
2017-04-03	1,469	1,482	1,450	1,470	4,994,400	1,470
2017-03-31	1,520	1,528	1,484	1,485	3,031,900	1,485
2017-03-30	1,508	1,518	1,492	1,504	3,082,200	1,504
2017-03-29	1,537	1,550	1,514	1,521	3,384,900	1,521
2017-03-28	1,538	1,548	1,513	1,518	2,959,500	1,518
2017-03-27	1,501	1,517	1,488	1,513	2,871,600	1,513
2017-03-24	1,506	1,540	1,499	1,518	3,632,000	1,518
2017-03-23	1,505	1,512	1,478	1,495	4,302,800	1,495
2017-03-22	1,510	1,526	1,497	1,500	7,156,400	1,500
2017-03-21	1,596	1,607	1,566	1,576	4,151,100	1,576
2017-03-17	1,585	1,625	1,582	1,621	8,597,500	1,621
2017-03-16	1,520	1,582	1,516	1,576	4,734,600	1,576
2017-03-15	1,531	1,531	1,515	1,526	1,484,500	1,526
2017-03-14	1,522	1,539	1,511	1,534	2,571,200	1,534
2017-03-13	1,537	1,538	1,508	1,522	3,269,400	1,522
2017-03-10	1,553	1,553	1,525	1,543	3,795,400	1,543
2017-03-09	1,530	1,556	1,528	1,536	3,929,200	1,536
2017-03-08	1,512	1,526	1,498	1,522	6,425,500	1,522
2017-03-07	1,500	1,534	1,500	1,533	5,569,100	1,533
2017-03-06	1,480	1,503	1,480	1,498	4,689,900	1,498
2017-03-03	1,452	1,484	1,445	1,471	4,506,800	1,471
2017-03-02	1,475	1,491	1,463	1,471	5,193,300	1,471
2017-03-01	1,398	1,454	1,397	1,445	7,200,900	1,445
2017-02-28	1,367	1,388	1,361	1,384	6,629,100	1,384
2017-02-27	1,366	1,371	1,332	1,345	4,802,600	1,345
2017-02-24	1,388	1,398	1,378	1,386	3,362,400	1,386
2017-02-23	1,403	1,407	1,383	1,404	4,357,000	1,404
2017-02-22	1,430	1,435	1,397	1,403	4,999,100	1,403
2017-02-21	1,415	1,419	1,404	1,413	2,870,100	1,413
2017-02-20	1,391	1,417	1,374	1,411	3,195,200	1,411
2017-02-17	1,412	1,432	1,400	1,404	6,322,700	1,404
2017-02-16	1,423	1,435	1,415	1,428	6,659,700	1,428
2017-02-15	1,435	1,468	1,429	1,459	9,313,100	1,459
2017-02-14	1,437	1,443	1,392	1,414	19,534,600	1,414
2017-02-13	1,197	1,216	1,194	1,212	3,484,200	1,212
2017-02-10	1,170	1,184	1,161	1,180	4,493,600	1,180
2017-02-09	1,147	1,160	1,142	1,144	3,426,000	1,144
2017-02-08	1,155	1,157	1,142	1,154	3,308,000	1,154
2017-02-07	1,141	1,159	1,134	1,152	3,012,900	1,152
2017-02-06	1,169	1,169	1,136	1,149	2,733,600	1,149
2017-02-03	1,141	1,163	1,138	1,154	3,995,900	1,154
2017-02-02	1,157	1,166	1,127	1,130	4,942,000	1,130
2017-02-01	1,114	1,145	1,108	1,143	3,022,300	1,143
2017-01-31	1,135	1,145	1,119	1,125	3,493,400	1,125
2017-01-30	1,155	1,157	1,144	1,155	2,542,100	1,155
2017-01-27	1,180	1,182	1,159	1,165	4,345,700	1,165
2017-01-26	1,125	1,151	1,124	1,148	5,386,600	1,148
2017-01-25	1,109	1,132	1,100	1,113	4,479,600	1,113
2017-01-24	1,080	1,093	1,066	1,079	7,562,100	1,079
2017-01-23	1,101	1,103	1,082	1,084	15,194,500	1,084
2017-01-20	1,090	1,124	1,085	1,114	4,743,000	1,114
2017-01-19	1,100	1,111	1,088	1,100	3,866,500	1,100
2017-01-18	1,058	1,083	1,052	1,081	3,997,000	1,081
2017-01-17	1,077	1,089	1,066	1,068	2,679,900	1,068
2017-01-16	1,086	1,095	1,075	1,082	2,623,100	1,082
2017-01-13	1,084	1,087	1,066	1,086	4,211,700	1,086
2017-01-12	1,100	1,109	1,081	1,086	4,179,300	1,086
2017-01-11	1,114	1,118	1,106	1,115	2,644,500	1,115
2017-01-10	1,100	1,121	1,080	1,106	4,229,300	1,106
2017-01-06	1,111	1,120	1,094	1,102	4,067,300	1,102
2017-01-05	1,158	1,174	1,126	1,130	5,725,000	1,130
2017-01-04	1,110	1,146	1,094	1,146	4,137,200	1,146

分割・併合履歴：なし