6479 ミネベアミツミ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,288	2,291	2,266	2,277	935,900	2,277
2019-12-27	2,308	2,314	2,293	2,294	856,300	2,294
2019-12-26	2,292	2,322	2,281	2,307	915,000	2,307
2019-12-25	2,274	2,297	2,268	2,295	720,000	2,295
2019-12-24	2,297	2,306	2,286	2,292	838,600	2,292
2019-12-23	2,315	2,317	2,290	2,293	1,296,000	2,293
2019-12-20	2,275	2,320	2,274	2,315	1,677,000	2,315
2019-12-19	2,307	2,332	2,290	2,302	1,502,000	2,302
2019-12-18	2,305	2,345	2,300	2,307	2,758,000	2,307
2019-12-17	2,323	2,325	2,288	2,300	1,384,000	2,300
2019-12-16	2,337	2,339	2,311	2,312	1,493,000	2,312
2019-12-13	2,330	2,350	2,297	2,326	3,944,700	2,326
2019-12-12	2,254	2,307	2,249	2,271	2,679,500	2,271
2019-12-11	2,244	2,257	2,231	2,242	1,700,800	2,242
2019-12-10	2,241	2,257	2,230	2,244	1,140,300	2,244
2019-12-09	2,260	2,271	2,221	2,245	1,480,600	2,245
2019-12-06	2,225	2,253	2,214	2,218	2,192,600	2,218
2019-12-05	2,158	2,238	2,154	2,233	3,415,000	2,233
2019-12-04	2,160	2,165	2,128	2,130	1,809,200	2,130
2019-12-03	2,115	2,192	2,112	2,192	2,220,200	2,192
2019-12-02	2,150	2,168	2,140	2,159	1,147,800	2,159
2019-11-29	2,153	2,156	2,122	2,124	1,429,000	2,124
2019-11-28	2,144	2,174	2,144	2,154	1,445,000	2,154
2019-11-27	2,152	2,158	2,125	2,131	2,198,300	2,131
2019-11-26	2,159	2,180	2,135	2,135	2,810,900	2,135
2019-11-25	2,132	2,143	2,107	2,122	1,903,700	2,122
2019-11-22	2,080	2,111	2,074	2,081	1,261,200	2,081
2019-11-21	2,070	2,082	2,032	2,072	2,041,600	2,072
2019-11-20	2,081	2,106	2,076	2,085	1,508,700	2,085
2019-11-19	2,105	2,119	2,088	2,096	1,187,700	2,096
2019-11-18	2,115	2,125	2,112	2,122	1,458,500	2,122
2019-11-15	2,098	2,133	2,092	2,114	2,065,600	2,114
2019-11-14	2,129	2,150	2,113	2,115	1,687,200	2,115
2019-11-13	2,141	2,164	2,135	2,151	1,681,800	2,151
2019-11-12	2,149	2,179	2,126	2,174	2,068,300	2,174
2019-11-11	2,174	2,200	2,161	2,164	2,366,800	2,164
2019-11-08	2,220	2,231	2,130	2,161	5,592,500	2,161
2019-11-07	2,145	2,152	2,113	2,150	1,893,600	2,150
2019-11-06	2,134	2,162	2,124	2,149	1,957,100	2,149
2019-11-05	2,149	2,161	2,128	2,135	3,225,200	2,135
2019-11-01	2,043	2,080	2,031	2,078	1,912,900	2,078
2019-10-31	2,043	2,082	2,039	2,080	2,322,400	2,080
2019-10-30	2,065	2,074	2,039	2,044	2,049,900	2,044
2019-10-29	2,080	2,091	2,059	2,068	2,400,300	2,068
2019-10-28	1,999	2,067	1,999	2,055	3,021,700	2,055
2019-10-25	1,935	1,969	1,931	1,966	2,387,800	1,966
2019-10-24	1,924	1,935	1,903	1,928	1,534,200	1,928
2019-10-23	1,905	1,909	1,872	1,902	1,713,500	1,902
2019-10-21	1,900	1,904	1,882	1,882	1,166,500	1,882
2019-10-18	1,905	1,930	1,899	1,904	1,478,800	1,904
2019-10-17	1,910	1,927	1,897	1,905	1,408,000	1,905
2019-10-16	1,917	1,945	1,906	1,916	2,607,800	1,916
2019-10-15	1,889	1,898	1,871	1,877	1,752,100	1,877
2019-10-11	1,851	1,854	1,830	1,849	1,441,800	1,849
2019-10-10	1,821	1,831	1,797	1,819	1,463,400	1,819
2019-10-09	1,807	1,831	1,798	1,829	1,442,100	1,829
2019-10-08	1,820	1,860	1,817	1,847	2,340,700	1,847
2019-10-07	1,839	1,849	1,789	1,793	1,809,600	1,793
2019-10-04	1,760	1,832	1,756	1,813	3,184,300	1,813
2019-10-03	1,762	1,776	1,753	1,766	2,120,500	1,766
2019-10-02	1,764	1,806	1,755	1,802	2,454,800	1,802
2019-10-01	1,725	1,799	1,713	1,792	2,637,000	1,792
2019-09-30	1,720	1,745	1,703	1,711	2,491,900	1,711
2019-09-27	1,757	1,769	1,733	1,752	1,971,700	1,752
2019-09-26	1,774	1,791	1,751	1,758	2,503,100	1,758
2019-09-25	1,766	1,767	1,732	1,746	3,028,100	1,746
2019-09-24	1,812	1,833	1,797	1,803	1,644,500	1,803
2019-09-20	1,836	1,836	1,811	1,820	2,282,700	1,820
2019-09-19	1,862	1,889	1,836	1,838	3,087,200	1,838
2019-09-18	1,910	1,912	1,877	1,880	1,637,800	1,880
2019-09-17	1,875	1,913	1,859	1,908	2,349,800	1,908
2019-09-13	1,904	1,904	1,865	1,885	3,421,400	1,885
2019-09-12	1,900	1,904	1,864	1,885	3,233,800	1,885
2019-09-11	1,829	1,861	1,824	1,850	2,524,200	1,850
2019-09-10	1,804	1,838	1,803	1,815	2,111,600	1,815
2019-09-09	1,742	1,776	1,740	1,771	1,839,900	1,771
2019-09-06	1,706	1,752	1,703	1,740	2,616,200	1,740
2019-09-05	1,610	1,686	1,609	1,682	3,062,700	1,682
2019-09-04	1,605	1,607	1,576	1,583	1,693,600	1,583
2019-09-03	1,603	1,618	1,600	1,612	1,259,300	1,612
2019-09-02	1,640	1,641	1,599	1,611	1,494,300	1,611
2019-08-30	1,628	1,654	1,624	1,641	2,505,500	1,641
2019-08-29	1,594	1,602	1,576	1,595	1,279,700	1,595
2019-08-28	1,583	1,592	1,574	1,577	1,173,700	1,577
2019-08-27	1,597	1,619	1,589	1,590	1,493,900	1,590
2019-08-26	1,555	1,584	1,553	1,581	1,894,300	1,581
2019-08-23	1,595	1,615	1,594	1,608	976,700	1,608
2019-08-22	1,616	1,633	1,609	1,616	1,708,200	1,616
2019-08-21	1,575	1,607	1,570	1,599	1,009,800	1,599
2019-08-20	1,583	1,602	1,583	1,600	1,248,100	1,600
2019-08-19	1,606	1,613	1,577	1,577	1,373,200	1,577
2019-08-16	1,564	1,587	1,559	1,579	1,657,800	1,579
2019-08-15	1,583	1,592	1,573	1,587	2,083,600	1,587
2019-08-14	1,648	1,665	1,612	1,627	2,821,800	1,627
2019-08-13	1,564	1,589	1,557	1,584	2,131,000	1,584
2019-08-09	1,622	1,625	1,581	1,597	2,411,800	1,597
2019-08-08	1,639	1,641	1,604	1,621	3,079,000	1,621
2019-08-07	1,685	1,685	1,638	1,652	2,363,000	1,652
2019-08-06	1,626	1,699	1,619	1,697	3,180,900	1,697
2019-08-05	1,765	1,790	1,659	1,703	4,843,800	1,703
2019-08-02	1,859	1,860	1,815	1,839	2,456,300	1,839
2019-08-01	1,853	1,903	1,843	1,899	2,046,500	1,899
2019-07-31	1,845	1,890	1,838	1,881	2,378,800	1,881
2019-07-30	1,849	1,886	1,845	1,859	1,150,700	1,859
2019-07-29	1,843	1,846	1,824	1,840	1,225,700	1,840
2019-07-26	1,854	1,857	1,824	1,855	1,524,100	1,855
2019-07-25	1,894	1,899	1,875	1,882	1,416,800	1,882
2019-07-24	1,891	1,908	1,880	1,883	1,637,600	1,883
2019-07-23	1,821	1,871	1,815	1,855	1,763,500	1,855
2019-07-22	1,831	1,834	1,806	1,812	1,259,700	1,812
2019-07-19	1,799	1,827	1,791	1,816	1,281,400	1,816
2019-07-18	1,808	1,816	1,777	1,783	1,853,200	1,783
2019-07-17	1,828	1,844	1,819	1,832	1,343,800	1,832
2019-07-16	1,816	1,852	1,811	1,834	1,228,900	1,834
2019-07-12	1,829	1,837	1,808	1,823	1,774,400	1,823
2019-07-11	1,794	1,820	1,786	1,816	1,839,700	1,816
2019-07-10	1,804	1,809	1,785	1,785	2,539,500	1,785
2019-07-09	1,844	1,855	1,819	1,825	1,489,900	1,825
2019-07-08	1,850	1,863	1,840	1,853	1,050,800	1,853
2019-07-05	1,860	1,874	1,853	1,863	910,200	1,863
2019-07-04	1,845	1,856	1,829	1,855	986,400	1,855
2019-07-03	1,853	1,857	1,834	1,853	1,420,300	1,853
2019-07-02	1,877	1,888	1,861	1,885	1,814,500	1,885
2019-07-01	1,901	1,905	1,874	1,891	2,691,700	1,891
2019-06-28	1,823	1,835	1,803	1,825	2,872,300	1,825
2019-06-27	1,761	1,816	1,761	1,804	1,671,000	1,804
2019-06-26	1,712	1,758	1,708	1,747	1,510,800	1,747
2019-06-25	1,717	1,742	1,712	1,726	1,064,300	1,726
2019-06-24	1,721	1,730	1,696	1,730	1,006,900	1,730
2019-06-21	1,765	1,770	1,667	1,730	3,500,400	1,730
2019-06-20	1,717	1,746	1,707	1,743	1,838,900	1,743
2019-06-19	1,698	1,733	1,697	1,712	1,541,500	1,712
2019-06-18	1,666	1,685	1,658	1,666	977,500	1,666
2019-06-17	1,675	1,676	1,649	1,659	1,689,300	1,659
2019-06-14	1,683	1,696	1,670	1,692	1,422,000	1,692
2019-06-13	1,699	1,699	1,669	1,688	1,561,800	1,688
2019-06-12	1,711	1,732	1,703	1,716	1,181,900	1,716
2019-06-11	1,691	1,734	1,681	1,726	1,699,600	1,726
2019-06-10	1,691	1,699	1,670	1,691	1,615,100	1,691
2019-06-07	1,635	1,664	1,626	1,661	1,653,600	1,661
2019-06-06	1,659	1,665	1,634	1,635	1,507,800	1,635
2019-06-05	1,665	1,683	1,654	1,669	2,024,900	1,669
2019-06-04	1,586	1,636	1,585	1,625	2,334,000	1,625
2019-06-03	1,569	1,587	1,563	1,585	1,896,300	1,585
2019-05-31	1,607	1,616	1,593	1,596	2,477,500	1,596
2019-05-30	1,581	1,622	1,575	1,619	1,805,200	1,619
2019-05-29	1,578	1,594	1,564	1,589	1,635,600	1,589
2019-05-28	1,573	1,597	1,570	1,595	2,167,800	1,595
2019-05-27	1,608	1,618	1,580	1,583	1,467,400	1,583
2019-05-24	1,558	1,606	1,551	1,600	1,952,400	1,600
2019-05-23	1,616	1,632	1,568	1,595	3,215,500	1,595
2019-05-22	1,693	1,698	1,645	1,645	1,907,700	1,645
2019-05-21	1,635	1,661	1,616	1,657	1,719,600	1,657
2019-05-20	1,687	1,704	1,658	1,663	2,098,600	1,663
2019-05-17	1,723	1,732	1,699	1,703	1,934,900	1,703
2019-05-16	1,755	1,758	1,693	1,705	2,511,100	1,705
2019-05-15	1,756	1,786	1,747	1,779	1,847,900	1,779
2019-05-14	1,734	1,753	1,710	1,743	2,713,700	1,743
2019-05-13	1,758	1,802	1,756	1,791	2,369,700	1,791
2019-05-10	1,786	1,826	1,760	1,780	2,756,100	1,780
2019-05-09	1,779	1,825	1,761	1,761	3,515,100	1,761
2019-05-08	1,826	1,837	1,785	1,801	4,284,900	1,801
2019-05-07	1,920	1,920	1,843	1,856	3,891,900	1,856
2019-04-26	1,950	1,971	1,935	1,970	1,946,200	1,970
2019-04-25	1,951	1,996	1,940	1,988	1,994,600	1,988
2019-04-24	1,960	1,972	1,945	1,956	1,560,200	1,956
2019-04-23	1,978	1,981	1,945	1,956	1,966,200	1,956
2019-04-22	1,999	2,003	1,963	1,969	2,055,000	1,969
2019-04-19	1,996	2,034	1,985	2,007	5,232,300	2,007
2019-04-18	1,921	1,938	1,915	1,920	1,620,600	1,920
2019-04-17	1,913	1,933	1,907	1,925	2,730,800	1,925
2019-04-16	1,910	1,925	1,878	1,898	2,823,600	1,898
2019-04-15	1,889	1,928	1,888	1,921	2,644,600	1,921
2019-04-12	1,884	1,885	1,851	1,870	1,952,700	1,870
2019-04-11	1,879	1,883	1,857	1,865	2,011,900	1,865
2019-04-10	1,845	1,868	1,827	1,862	2,110,800	1,862
2019-04-09	1,859	1,884	1,854	1,884	2,159,800	1,884
2019-04-08	1,867	1,880	1,836	1,848	2,171,100	1,848
2019-04-05	1,816	1,854	1,806	1,853	2,870,200	1,853
2019-04-04	1,817	1,843	1,802	1,808	2,170,900	1,808
2019-04-03	1,767	1,816	1,763	1,810	2,834,400	1,810
2019-04-02	1,741	1,771	1,740	1,764	2,700,600	1,764
2019-04-01	1,696	1,716	1,692	1,703	1,967,000	1,703
2019-03-29	1,668	1,672	1,642	1,663	1,697,900	1,663
2019-03-28	1,635	1,648	1,616	1,641	1,579,400	1,641
2019-03-27	1,659	1,674	1,630	1,656	2,164,300	1,656
2019-03-26	1,640	1,682	1,635	1,671	2,947,900	1,671
2019-03-25	1,601	1,613	1,593	1,611	2,059,600	1,611
2019-03-22	1,651	1,679	1,644	1,672	2,423,800	1,672
2019-03-20	1,613	1,631	1,602	1,628	2,243,800	1,628
2019-03-19	1,622	1,640	1,607	1,637	1,920,000	1,637
2019-03-18	1,620	1,633	1,609	1,620	1,694,000	1,620
2019-03-15	1,613	1,628	1,600	1,601	2,988,600	1,601
2019-03-14	1,642	1,664	1,611	1,612	2,450,500	1,612
2019-03-13	1,626	1,641	1,615	1,627	2,000,200	1,627
2019-03-12	1,668	1,684	1,642	1,648	2,268,300	1,648
2019-03-11	1,641	1,642	1,605	1,635	2,608,400	1,635
2019-03-08	1,695	1,699	1,629	1,643	4,499,800	1,643
2019-03-07	1,746	1,766	1,723	1,735	2,323,800	1,735
2019-03-06	1,752	1,769	1,734	1,764	2,389,100	1,764
2019-03-05	1,815	1,817	1,777	1,788	1,386,200	1,788
2019-03-04	1,808	1,838	1,805	1,825	3,151,300	1,825
2019-03-01	1,780	1,804	1,769	1,770	2,993,400	1,770
2019-02-28	1,805	1,815	1,785	1,786	2,034,400	1,786
2019-02-27	1,812	1,826	1,798	1,805	1,735,400	1,805
2019-02-26	1,816	1,831	1,799	1,808	1,728,500	1,808
2019-02-25	1,801	1,840	1,801	1,821	2,087,700	1,821
2019-02-22	1,768	1,798	1,756	1,793	2,849,000	1,793
2019-02-21	1,796	1,798	1,764	1,786	3,177,200	1,786
2019-02-20	1,809	1,813	1,780	1,794	2,216,300	1,794
2019-02-19	1,792	1,798	1,776	1,790	1,467,300	1,790
2019-02-18	1,810	1,816	1,793	1,811	2,201,900	1,811
2019-02-15	1,770	1,774	1,738	1,754	2,620,600	1,754
2019-02-14	1,817	1,819	1,782	1,794	2,600,200	1,794
2019-02-13	1,817	1,827	1,789	1,815	3,380,100	1,815
2019-02-12	1,731	1,791	1,708	1,788	3,458,000	1,788
2019-02-08	1,784	1,795	1,719	1,730	3,599,800	1,730
2019-02-07	1,847	1,850	1,791	1,839	4,588,000	1,839
2019-02-06	1,831	1,867	1,820	1,857	4,136,000	1,857
2019-02-05	1,781	1,814	1,770	1,813	3,051,700	1,813
2019-02-04	1,765	1,784	1,741	1,779	1,808,300	1,779
2019-02-01	1,801	1,817	1,758	1,763	2,634,600	1,763
2019-01-31	1,778	1,817	1,771	1,782	3,441,400	1,782
2019-01-30	1,735	1,758	1,722	1,730	2,490,100	1,730
2019-01-29	1,737	1,740	1,684	1,715	2,453,600	1,715
2019-01-28	1,766	1,790	1,760	1,768	2,112,100	1,768
2019-01-25	1,686	1,778	1,686	1,775	4,286,100	1,775
2019-01-24	1,637	1,668	1,631	1,668	1,653,200	1,668
2019-01-23	1,604	1,651	1,602	1,638	1,483,800	1,638
2019-01-22	1,655	1,668	1,630	1,638	1,898,600	1,638
2019-01-21	1,665	1,685	1,646	1,657	2,933,000	1,657
2019-01-18	1,651	1,656	1,593	1,646	4,593,300	1,646
2019-01-17	1,677	1,698	1,676	1,690	1,969,300	1,690
2019-01-16	1,685	1,688	1,642	1,665	1,978,000	1,665
2019-01-15	1,581	1,674	1,579	1,668	2,076,000	1,668
2019-01-11	1,595	1,628	1,592	1,617	2,545,200	1,617
2019-01-10	1,581	1,614	1,571	1,581	1,666,000	1,581
2019-01-09	1,602	1,611	1,583	1,602	2,038,100	1,602
2019-01-08	1,581	1,611	1,569	1,580	3,647,100	1,580
2019-01-07	1,534	1,575	1,528	1,555	2,875,400	1,555
2019-01-04	1,519	1,519	1,430	1,465	4,620,400	1,465

分割・併合履歴：なし