6479 ミネベアミツミ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,578	1,614	1,574	1,590	1,975,400	1,590
2018-12-27	1,577	1,601	1,559	1,581	3,212,400	1,581
2018-12-26	1,504	1,523	1,461	1,487	2,214,700	1,487
2018-12-25	1,466	1,510	1,466	1,489	2,784,600	1,489
2018-12-21	1,558	1,592	1,525	1,559	4,436,000	1,559
2018-12-20	1,609	1,613	1,539	1,553	4,350,500	1,553
2018-12-19	1,640	1,659	1,612	1,634	2,829,900	1,634
2018-12-18	1,625	1,664	1,613	1,640	4,201,800	1,640
2018-12-17	1,632	1,688	1,632	1,654	2,134,500	1,654
2018-12-14	1,637	1,654	1,616	1,633	4,201,700	1,633
2018-12-13	1,637	1,675	1,637	1,654	4,121,200	1,654
2018-12-12	1,569	1,620	1,549	1,610	3,934,700	1,610
2018-12-11	1,613	1,617	1,535	1,549	4,282,300	1,549
2018-12-10	1,641	1,662	1,576	1,601	6,726,900	1,601
2018-12-07	1,735	1,743	1,678	1,698	3,542,500	1,698
2018-12-06	1,760	1,763	1,695	1,725	4,008,500	1,725
2018-12-05	1,789	1,817	1,772	1,795	4,685,600	1,795
2018-12-04	1,866	1,885	1,824	1,825	2,883,700	1,825
2018-12-03	1,882	1,906	1,858	1,866	2,815,000	1,866
2018-11-30	1,853	1,869	1,840	1,842	4,047,800	1,842
2018-11-29	1,876	1,898	1,842	1,866	3,881,300	1,866
2018-11-28	1,780	1,828	1,768	1,824	3,913,600	1,824
2018-11-27	1,760	1,788	1,731	1,782	4,110,600	1,782
2018-11-26	1,682	1,726	1,665	1,722	2,529,700	1,722
2018-11-22	1,705	1,739	1,683	1,692	3,362,200	1,692
2018-11-21	1,655	1,712	1,634	1,698	5,627,600	1,698
2018-11-20	1,614	1,643	1,601	1,633	2,906,300	1,633
2018-11-19	1,620	1,660	1,614	1,654	1,916,600	1,654
2018-11-16	1,646	1,674	1,612	1,616	2,800,700	1,616
2018-11-15	1,666	1,689	1,635	1,646	2,835,700	1,646
2018-11-14	1,704	1,727	1,684	1,700	2,792,200	1,700
2018-11-13	1,660	1,715	1,616	1,698	5,190,200	1,698
2018-11-12	1,737	1,759	1,725	1,753	2,769,500	1,753
2018-11-09	1,761	1,771	1,739	1,759	4,560,500	1,759
2018-11-08	1,829	1,938	1,764	1,770	9,081,200	1,770
2018-11-07	1,755	1,759	1,695	1,709	4,865,000	1,709
2018-11-06	1,777	1,777	1,740	1,745	4,319,300	1,745
2018-11-05	1,795	1,838	1,787	1,798	2,526,800	1,798
2018-11-02	1,734	1,826	1,720	1,818	3,754,600	1,818
2018-11-01	1,744	1,767	1,733	1,740	2,968,100	1,740
2018-10-31	1,652	1,732	1,647	1,727	3,026,500	1,727
2018-10-30	1,588	1,664	1,576	1,651	2,944,700	1,651
2018-10-29	1,621	1,639	1,601	1,609	1,850,800	1,609
2018-10-26	1,673	1,688	1,595	1,610	2,657,000	1,610
2018-10-25	1,666	1,684	1,636	1,644	3,136,200	1,644
2018-10-24	1,772	1,774	1,733	1,738	2,198,300	1,738
2018-10-23	1,811	1,824	1,769	1,771	2,513,300	1,771
2018-10-22	1,820	1,850	1,796	1,843	1,671,800	1,843
2018-10-19	1,822	1,833	1,802	1,825	2,545,800	1,825
2018-10-18	1,879	1,887	1,858	1,870	1,688,400	1,870
2018-10-17	1,897	1,908	1,869	1,877	2,866,600	1,877
2018-10-16	1,890	1,970	1,826	1,857	3,495,100	1,857
2018-10-15	1,872	1,874	1,804	1,817	3,115,000	1,817
2018-10-12	1,765	1,839	1,760	1,832	5,238,900	1,832
2018-10-11	1,740	1,781	1,739	1,765	5,160,500	1,765
2018-10-10	1,862	1,868	1,819	1,847	4,235,700	1,847
2018-10-09	1,910	1,928	1,870	1,882	4,416,500	1,882
2018-10-05	1,996	2,017	1,979	1,980	2,502,300	1,980
2018-10-04	2,010	2,051	1,995	2,033	4,295,700	2,033
2018-10-03	2,035	2,046	2,019	2,029	2,007,700	2,029
2018-10-02	2,067	2,086	2,043	2,049	3,627,400	2,049
2018-10-01	2,081	2,090	2,049	2,055	3,970,400	2,055
2018-09-28	2,120	2,120	2,056	2,060	4,727,800	2,060
2018-09-27	2,127	2,127	2,079	2,079	3,309,000	2,079
2018-09-26	2,125	2,183	2,121	2,154	3,036,200	2,154
2018-09-25	2,153	2,153	2,094	2,135	3,664,700	2,135
2018-09-21	2,175	2,180	2,148	2,164	3,568,700	2,164
2018-09-20	2,168	2,181	2,147	2,159	2,876,600	2,159
2018-09-19	2,134	2,160	2,127	2,143	2,960,800	2,143
2018-09-18	2,020	2,093	2,012	2,081	2,682,900	2,081
2018-09-14	1,980	2,040	1,973	2,031	3,993,800	2,031
2018-09-13	1,915	1,974	1,911	1,944	3,376,700	1,944
2018-09-12	1,980	1,984	1,917	1,930	3,420,200	1,930
2018-09-11	1,970	1,985	1,959	1,973	2,264,600	1,973
2018-09-10	1,976	1,996	1,966	1,969	2,376,100	1,969
2018-09-07	2,020	2,023	1,981	2,001	2,818,100	2,001
2018-09-06	2,084	2,090	2,042	2,052	2,518,400	2,052
2018-09-05	2,070	2,098	2,064	2,084	2,410,600	2,084
2018-09-04	2,059	2,082	2,039	2,062	1,532,000	2,062
2018-09-03	2,086	2,092	2,045	2,056	1,253,300	2,056
2018-08-31	2,049	2,102	2,035	2,086	2,273,800	2,086
2018-08-30	2,080	2,093	2,062	2,076	3,180,200	2,076
2018-08-29	2,008	2,053	2,005	2,041	2,515,700	2,041
2018-08-28	2,025	2,050	2,010	2,010	3,246,300	2,010
2018-08-27	1,924	1,971	1,918	1,971	1,804,400	1,971
2018-08-24	1,918	1,931	1,902	1,926	1,647,000	1,926
2018-08-23	1,950	1,956	1,913	1,923	2,382,700	1,923
2018-08-22	1,915	1,956	1,894	1,946	2,033,900	1,946
2018-08-21	1,909	1,929	1,899	1,913	2,099,400	1,913
2018-08-20	1,919	1,940	1,915	1,929	1,293,200	1,929
2018-08-17	1,901	1,934	1,897	1,919	1,895,700	1,919
2018-08-16	1,899	1,907	1,860	1,893	3,444,600	1,893
2018-08-15	1,978	1,985	1,896	1,909	3,880,500	1,909
2018-08-14	1,935	1,975	1,928	1,971	2,911,200	1,971
2018-08-13	1,970	1,979	1,907	1,918	3,725,100	1,918
2018-08-10	2,041	2,041	1,991	1,999	2,623,000	1,999
2018-08-09	2,036	2,056	2,029	2,041	2,133,000	2,041
2018-08-08	2,048	2,090	2,045	2,061	2,914,400	2,061
2018-08-07	2,055	2,065	2,022	2,045	3,444,800	2,045
2018-08-06	2,157	2,182	2,055	2,071	6,004,500	2,071
2018-08-03	2,054	2,098	2,051	2,074	5,253,800	2,074
2018-08-02	2,035	2,044	2,012	2,036	3,143,100	2,036
2018-08-01	2,028	2,051	2,019	2,041	3,000,500	2,041
2018-07-31	1,982	2,011	1,974	1,995	2,185,400	1,995
2018-07-30	1,993	2,050	1,990	2,010	2,854,400	2,010
2018-07-27	1,985	1,995	1,966	1,995	1,608,900	1,995
2018-07-26	2,002	2,010	1,966	1,976	1,665,000	1,976
2018-07-25	1,979	2,001	1,974	1,989	2,176,700	1,989
2018-07-24	1,957	1,998	1,953	1,979	2,461,800	1,979
2018-07-23	1,943	1,953	1,920	1,951	2,380,000	1,951
2018-07-20	2,000	2,006	1,945	1,983	4,954,600	1,983
2018-07-19	1,955	2,017	1,952	2,006	3,932,300	2,006
2018-07-18	1,918	1,994	1,917	1,936	4,515,300	1,936
2018-07-17	1,909	1,924	1,878	1,894	2,648,500	1,894
2018-07-13	1,870	1,928	1,861	1,909	3,394,600	1,909
2018-07-12	1,869	1,872	1,837	1,846	2,343,800	1,846
2018-07-11	1,879	1,883	1,823	1,848	2,924,200	1,848
2018-07-10	1,891	1,930	1,887	1,908	3,089,600	1,908
2018-07-09	1,829	1,878	1,822	1,870	1,909,900	1,870
2018-07-06	1,810	1,840	1,809	1,832	1,889,800	1,832
2018-07-05	1,830	1,848	1,797	1,806	2,519,900	1,806
2018-07-04	1,889	1,892	1,816	1,839	3,151,700	1,839
2018-07-03	1,937	1,955	1,875	1,894	4,069,800	1,894
2018-07-02	1,876	1,915	1,842	1,845	2,393,800	1,845
2018-06-29	1,888	1,888	1,841	1,874	2,203,500	1,874
2018-06-28	1,853	1,898	1,850	1,894	2,965,100	1,894
2018-06-27	1,897	1,904	1,851	1,860	2,527,400	1,860
2018-06-26	1,869	1,904	1,844	1,892	2,491,500	1,892
2018-06-25	1,908	1,908	1,872	1,875	2,602,200	1,875
2018-06-22	1,869	1,881	1,860	1,875	2,256,600	1,875
2018-06-21	1,877	1,915	1,874	1,897	2,546,000	1,897
2018-06-20	1,858	1,889	1,828	1,886	4,264,300	1,886
2018-06-19	1,858	1,898	1,835	1,839	4,975,800	1,839
2018-06-18	1,960	1,963	1,908	1,922	2,414,500	1,922
2018-06-15	1,950	1,969	1,943	1,955	4,368,400	1,955
2018-06-14	1,970	1,996	1,965	1,965	1,954,400	1,965
2018-06-13	2,006	2,014	1,977	1,993	2,754,900	1,993
2018-06-12	2,026	2,033	1,981	2,009	2,552,600	2,009
2018-06-11	2,008	2,032	1,991	2,008	2,831,400	2,008
2018-06-08	2,066	2,077	2,023	2,028	3,422,300	2,028
2018-06-07	2,082	2,091	2,056	2,056	2,611,400	2,056
2018-06-06	2,053	2,088	2,048	2,063	2,492,200	2,063
2018-06-05	2,061	2,074	2,051	2,061	2,111,200	2,061
2018-06-04	2,100	2,104	2,046	2,057	2,654,800	2,057
2018-06-01	2,068	2,071	2,043	2,051	2,527,500	2,051
2018-05-31	2,058	2,079	2,039	2,068	3,808,300	2,068
2018-05-30	1,999	2,057	1,998	2,050	5,051,100	2,050
2018-05-29	2,094	2,099	2,004	2,036	7,100,900	2,036
2018-05-28	2,150	2,155	2,126	2,144	2,374,500	2,144
2018-05-25	2,168	2,198	2,143	2,167	2,668,600	2,167
2018-05-24	2,225	2,229	2,172	2,187	2,649,000	2,187
2018-05-23	2,290	2,291	2,234	2,248	2,715,200	2,248
2018-05-22	2,287	2,312	2,273	2,296	2,226,100	2,296
2018-05-21	2,278	2,299	2,258	2,270	2,065,300	2,270
2018-05-18	2,228	2,250	2,218	2,248	1,757,100	2,248
2018-05-17	2,230	2,242	2,210	2,210	1,819,000	2,210
2018-05-16	2,204	2,242	2,202	2,220	2,378,500	2,220
2018-05-15	2,263	2,287	2,222	2,230	2,148,800	2,230
2018-05-14	2,255	2,263	2,237	2,257	2,396,600	2,257
2018-05-11	2,182	2,264	2,176	2,256	3,966,600	2,256
2018-05-10	2,145	2,197	2,131	2,152	4,136,200	2,152
2018-05-09	2,142	2,160	2,085	2,108	7,120,700	2,108
2018-05-08	2,180	2,240	2,176	2,237	3,417,400	2,237
2018-05-07	2,189	2,199	2,149	2,161	3,269,400	2,161
2018-05-02	2,218	2,221	2,185	2,189	2,048,500	2,189
2018-05-01	2,176	2,201	2,149	2,198	2,061,700	2,198
2018-04-27	2,203	2,208	2,166	2,197	1,815,700	2,197
2018-04-26	2,167	2,213	2,167	2,204	1,675,600	2,204
2018-04-25	2,204	2,204	2,172	2,194	1,675,200	2,194
2018-04-24	2,212	2,238	2,195	2,235	1,736,600	2,235
2018-04-23	2,198	2,206	2,185	2,198	1,849,200	2,198
2018-04-20	2,180	2,204	2,149	2,202	2,439,600	2,202
2018-04-19	2,244	2,254	2,190	2,197	2,448,200	2,197
2018-04-18	2,225	2,240	2,200	2,230	2,468,700	2,230
2018-04-17	2,244	2,285	2,218	2,227	2,416,600	2,227
2018-04-16	2,300	2,309	2,245	2,255	2,513,700	2,255
2018-04-13	2,223	2,279	2,222	2,266	2,819,500	2,266
2018-04-12	2,219	2,220	2,186	2,199	1,851,700	2,199
2018-04-11	2,228	2,259	2,213	2,228	2,861,500	2,228
2018-04-10	2,137	2,190	2,115	2,181	2,606,300	2,181
2018-04-09	2,142	2,179	2,118	2,173	2,821,800	2,173
2018-04-06	2,174	2,192	2,158	2,167	2,142,000	2,167
2018-04-05	2,180	2,207	2,167	2,184	2,879,800	2,184
2018-04-04	2,231	2,231	2,162	2,167	3,132,000	2,167
2018-04-03	2,235	2,238	2,215	2,234	2,010,100	2,234
2018-03-30	2,273	2,282	2,261	2,272	1,871,300	2,272
2018-03-29	2,282	2,296	2,224	2,243	2,520,400	2,243
2018-03-28	2,230	2,256	2,213	2,238	2,111,800	2,238
2018-03-27	2,263	2,290	2,256	2,280	3,048,200	2,280
2018-03-26	2,197	2,227	2,167	2,226	2,939,500	2,226
2018-03-23	2,264	2,286	2,233	2,240	4,251,100	2,240
2018-03-22	2,351	2,388	2,347	2,364	2,336,900	2,364
2018-03-20	2,340	2,380	2,331	2,377	2,184,700	2,377
2018-03-19	2,366	2,394	2,356	2,377	1,908,300	2,377
2018-03-16	2,400	2,418	2,375	2,376	2,971,500	2,376
2018-03-15	2,372	2,392	2,360	2,379	2,374,900	2,379
2018-03-14	2,395	2,411	2,378	2,394	2,237,800	2,394
2018-03-13	2,418	2,430	2,382	2,430	2,316,900	2,430
2018-03-12	2,438	2,456	2,392	2,418	2,283,300	2,418
2018-03-09	2,375	2,425	2,354	2,383	4,406,200	2,383
2018-03-08	2,373	2,374	2,326	2,335	2,408,100	2,335
2018-03-07	2,349	2,373	2,327	2,333	2,707,200	2,333
2018-03-06	2,377	2,411	2,354	2,385	2,984,800	2,385
2018-03-05	2,339	2,347	2,270	2,288	3,031,200	2,288
2018-03-02	2,385	2,389	2,346	2,360	4,231,600	2,360
2018-03-01	2,500	2,530	2,408	2,462	4,761,100	2,462
2018-02-28	2,452	2,484	2,444	2,460	2,876,900	2,460
2018-02-27	2,453	2,493	2,451	2,467	3,072,600	2,467
2018-02-26	2,425	2,432	2,378	2,403	1,946,500	2,403
2018-02-23	2,360	2,405	2,346	2,399	2,325,600	2,399
2018-02-22	2,410	2,410	2,339	2,354	3,419,600	2,354
2018-02-21	2,446	2,484	2,424	2,439	2,883,000	2,439
2018-02-20	2,448	2,454	2,404	2,428	2,481,000	2,428
2018-02-19	2,427	2,457	2,402	2,454	2,515,400	2,454
2018-02-16	2,478	2,479	2,426	2,434	3,103,600	2,434
2018-02-15	2,402	2,491	2,402	2,460	5,471,300	2,460
2018-02-14	2,363	2,387	2,318	2,364	3,817,200	2,364
2018-02-13	2,360	2,411	2,356	2,365	5,569,900	2,365
2018-02-09	2,271	2,299	2,230	2,297	5,264,100	2,297
2018-02-08	2,336	2,414	2,331	2,390	6,897,100	2,390
2018-02-07	2,390	2,391	2,285	2,290	5,579,500	2,290
2018-02-06	2,250	2,307	2,179	2,261	5,364,500	2,261
2018-02-05	2,417	2,431	2,396	2,414	3,365,800	2,414
2018-02-02	2,527	2,529	2,466	2,502	2,382,700	2,502
2018-02-01	2,489	2,539	2,472	2,534	2,509,400	2,534
2018-01-31	2,445	2,510	2,440	2,467	2,743,600	2,467
2018-01-30	2,547	2,548	2,471	2,481	2,313,800	2,481
2018-01-29	2,505	2,545	2,499	2,537	2,129,200	2,537
2018-01-26	2,497	2,520	2,483	2,485	2,399,800	2,485
2018-01-25	2,497	2,531	2,447	2,477	3,882,200	2,477
2018-01-24	2,600	2,609	2,547	2,556	2,256,900	2,556
2018-01-23	2,615	2,619	2,589	2,613	2,114,300	2,613
2018-01-22	2,620	2,620	2,569	2,599	1,910,100	2,599
2018-01-19	2,580	2,602	2,556	2,602	1,926,900	2,602
2018-01-18	2,595	2,632	2,558	2,571	3,923,900	2,571
2018-01-17	2,526	2,569	2,515	2,553	2,092,200	2,553
2018-01-16	2,506	2,554	2,499	2,550	2,606,900	2,550
2018-01-15	2,510	2,531	2,491	2,505	2,235,400	2,505
2018-01-12	2,486	2,527	2,476	2,520	2,872,900	2,520
2018-01-11	2,489	2,493	2,461	2,484	2,533,600	2,484
2018-01-10	2,526	2,541	2,504	2,510	2,396,400	2,510
2018-01-09	2,550	2,574	2,536	2,539	2,761,200	2,539
2018-01-05	2,525	2,533	2,500	2,523	2,794,800	2,523
2018-01-04	2,425	2,485	2,424	2,485	4,188,700	2,485

分割・併合履歴：なし