6479 ミネベアミツミ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,052	2,056	2,031	2,048	1,402,500	2,048
2020-12-29	2,030	2,058	2,022	2,052	1,576,400	2,052
2020-12-28	2,050	2,059	2,015	2,028	1,015,900	2,028
2020-12-25	2,028	2,046	2,024	2,044	692,300	2,044
2020-12-24	2,049	2,071	2,026	2,032	1,116,900	2,032
2020-12-23	2,032	2,040	2,012	2,030	1,560,500	2,030
2020-12-22	2,052	2,060	2,021	2,025	1,247,600	2,025
2020-12-21	2,123	2,130	2,063	2,085	1,503,100	2,085
2020-12-18	2,149	2,157	2,120	2,123	1,869,100	2,123
2020-12-17	2,199	2,199	2,162	2,163	1,127,300	2,163
2020-12-16	2,196	2,226	2,185	2,200	1,153,100	2,200
2020-12-15	2,170	2,174	2,131	2,172	1,061,800	2,172
2020-12-14	2,126	2,165	2,126	2,150	886,600	2,150
2020-12-11	2,171	2,190	2,113	2,129	1,682,900	2,129
2020-12-10	2,204	2,218	2,165	2,165	1,212,900	2,165
2020-12-09	2,202	2,237	2,198	2,218	876,700	2,218
2020-12-08	2,195	2,222	2,185	2,198	1,176,100	2,198
2020-12-07	2,270	2,272	2,211	2,215	1,691,600	2,215
2020-12-04	2,252	2,269	2,231	2,243	1,421,600	2,243
2020-12-03	2,277	2,277	2,236	2,254	1,622,100	2,254
2020-12-02	2,289	2,299	2,263	2,264	2,234,100	2,264
2020-12-01	2,179	2,263	2,172	2,243	2,068,900	2,243
2020-11-30	2,232	2,233	2,161	2,174	2,183,900	2,174
2020-11-27	2,229	2,246	2,206	2,229	1,766,800	2,229
2020-11-26	2,174	2,238	2,161	2,227	1,955,200	2,227
2020-11-25	2,200	2,224	2,189	2,195	2,389,600	2,195
2020-11-24	2,115	2,150	2,113	2,127	1,752,400	2,127
2020-11-20	2,063	2,079	2,041	2,057	1,370,900	2,057
2020-11-19	2,040	2,077	2,019	2,071	1,846,200	2,071
2020-11-18	2,050	2,080	2,004	2,061	2,509,600	2,061
2020-11-17	2,050	2,050	2,014	2,030	1,831,200	2,030
2020-11-16	1,981	2,000	1,973	1,995	1,596,000	1,995
2020-11-13	1,983	1,983	1,913	1,941	1,848,400	1,941
2020-11-12	1,999	2,027	1,970	1,991	2,282,500	1,991
2020-11-11	1,952	1,978	1,932	1,978	2,876,800	1,978
2020-11-10	1,922	1,952	1,893	1,913	2,784,900	1,913
2020-11-09	1,865	1,902	1,827	1,875	3,916,100	1,875
2020-11-06	2,022	2,049	2,012	2,030	2,629,100	2,030
2020-11-05	1,967	2,009	1,958	2,009	1,465,300	2,009
2020-11-04	1,985	2,004	1,962	1,979	1,231,200	1,979
2020-11-02	1,900	1,952	1,900	1,932	1,541,000	1,932
2020-10-30	1,979	1,979	1,865	1,874	1,647,400	1,874
2020-10-29	1,937	1,974	1,926	1,967	824,200	1,967
2020-10-28	1,973	1,973	1,940	1,962	921,200	1,962
2020-10-27	1,978	1,982	1,951	1,978	668,800	1,978
2020-10-26	1,986	2,006	1,977	1,989	701,500	1,989
2020-10-23	1,991	1,998	1,975	1,985	629,400	1,985
2020-10-22	1,965	1,986	1,965	1,980	724,600	1,980
2020-10-21	1,970	2,007	1,970	1,995	780,300	1,995
2020-10-20	1,948	1,964	1,941	1,958	761,900	1,958
2020-10-19	1,952	1,995	1,952	1,971	927,200	1,971
2020-10-16	1,953	1,957	1,932	1,944	774,300	1,944
2020-10-15	1,970	1,983	1,954	1,963	670,300	1,963
2020-10-14	1,959	1,962	1,936	1,960	909,100	1,960
2020-10-13	1,966	1,979	1,942	1,970	937,300	1,970
2020-10-12	1,997	2,002	1,950	1,960	976,800	1,960
2020-10-09	2,021	2,033	1,986	1,994	1,056,000	1,994
2020-10-08	2,040	2,042	2,017	2,021	926,800	2,021
2020-10-07	1,989	2,021	1,983	2,017	756,300	2,017
2020-10-06	2,007	2,030	2,004	2,014	1,198,800	2,014
2020-10-05	2,015	2,032	1,988	1,991	1,053,300	1,991
2020-10-02	2,001	2,013	1,969	1,980	1,395,500	1,980
2020-09-30	2,019	2,034	1,990	1,990	1,360,000	1,990
2020-09-29	2,050	2,050	2,013	2,030	1,436,200	2,030
2020-09-28	2,038	2,056	2,021	2,046	1,727,300	2,046
2020-09-25	2,007	2,049	2,007	2,027	1,849,100	2,027
2020-09-24	2,011	2,014	1,982	1,992	905,200	1,992
2020-09-23	2,010	2,027	2,004	2,021	1,076,600	2,021
2020-09-18	2,040	2,047	2,028	2,039	1,248,600	2,039
2020-09-17	2,026	2,032	2,004	2,019	1,237,400	2,019
2020-09-16	2,080	2,091	2,045	2,050	1,502,100	2,050
2020-09-15	2,109	2,129	2,086	2,087	1,548,400	2,087
2020-09-14	2,082	2,139	2,076	2,111	1,590,600	2,111
2020-09-11	2,077	2,077	2,038	2,069	2,276,900	2,069
2020-09-10	2,000	2,067	1,981	2,064	3,106,000	2,064
2020-09-09	1,940	1,965	1,915	1,961	1,756,200	1,961
2020-09-08	1,884	1,959	1,881	1,958	1,926,100	1,958
2020-09-07	1,829	1,908	1,829	1,881	1,394,900	1,881
2020-09-04	1,817	1,857	1,816	1,853	1,285,900	1,853
2020-09-03	1,890	1,905	1,880	1,887	1,307,200	1,887
2020-09-02	1,854	1,872	1,837	1,858	1,272,500	1,858
2020-09-01	1,832	1,843	1,819	1,835	1,187,100	1,835
2020-08-31	1,854	1,869	1,839	1,839	1,213,900	1,839
2020-08-28	1,828	1,876	1,805	1,825	1,896,000	1,825
2020-08-27	1,847	1,853	1,821	1,827	1,102,100	1,827
2020-08-26	1,833	1,864	1,833	1,855	729,700	1,855
2020-08-25	1,842	1,895	1,842	1,866	1,515,100	1,866
2020-08-24	1,822	1,824	1,798	1,803	930,700	1,803
2020-08-21	1,835	1,850	1,831	1,833	861,400	1,833
2020-08-20	1,836	1,845	1,798	1,809	961,100	1,809
2020-08-19	1,834	1,848	1,818	1,842	1,423,300	1,842
2020-08-18	1,871	1,879	1,858	1,868	850,000	1,868
2020-08-17	1,917	1,923	1,881	1,888	891,600	1,888
2020-08-14	1,940	1,942	1,906	1,912	1,101,500	1,912
2020-08-13	1,956	1,961	1,909	1,928	1,737,800	1,928
2020-08-12	1,907	1,940	1,901	1,934	1,975,200	1,934
2020-08-11	1,860	1,899	1,848	1,897	1,726,200	1,897
2020-08-07	1,876	1,877	1,811	1,831	2,039,400	1,831
2020-08-06	1,858	1,914	1,851	1,896	1,636,800	1,896
2020-08-05	1,925	1,926	1,857	1,858	3,060,400	1,858
2020-08-04	1,818	1,855	1,811	1,851	1,840,400	1,851
2020-08-03	1,750	1,796	1,737	1,790	1,807,800	1,790
2020-07-31	1,781	1,784	1,722	1,722	1,477,300	1,722
2020-07-30	1,822	1,827	1,786	1,798	817,000	1,798
2020-07-29	1,849	1,850	1,798	1,808	1,578,300	1,808
2020-07-28	1,874	1,908	1,869	1,876	1,361,200	1,876
2020-07-27	1,870	1,906	1,831	1,876	2,538,600	1,876
2020-07-22	1,865	1,881	1,857	1,857	1,142,700	1,857
2020-07-21	1,837	1,869	1,836	1,864	1,455,100	1,864
2020-07-20	1,861	1,881	1,846	1,866	1,005,500	1,866
2020-07-17	1,885	1,905	1,858	1,868	1,357,700	1,868
2020-07-16	1,886	1,899	1,875	1,884	1,617,500	1,884
2020-07-15	1,912	1,928	1,902	1,903	1,333,800	1,903
2020-07-14	1,884	1,895	1,867	1,874	1,207,900	1,874
2020-07-13	1,873	1,893	1,860	1,890	1,955,100	1,890
2020-07-10	1,869	1,873	1,832	1,836	1,953,800	1,836
2020-07-09	1,905	1,907	1,882	1,882	1,673,400	1,882
2020-07-08	1,929	1,960	1,909	1,917	1,976,900	1,917
2020-07-07	1,974	1,984	1,954	1,969	1,273,200	1,969
2020-07-06	1,943	1,996	1,937	1,984	1,411,600	1,984
2020-07-03	1,937	1,941	1,900	1,924	832,700	1,924
2020-07-02	1,911	1,938	1,901	1,918	1,049,100	1,918
2020-07-01	1,982	1,983	1,920	1,930	1,388,000	1,930
2020-06-30	1,977	1,998	1,948	1,953	1,746,200	1,953
2020-06-29	1,925	1,954	1,911	1,922	1,301,300	1,922
2020-06-26	1,990	1,990	1,950	1,959	787,200	1,959
2020-06-25	1,934	1,959	1,922	1,954	872,800	1,954
2020-06-24	2,021	2,024	1,961	1,971	1,539,600	1,971
2020-06-23	2,011	2,023	1,975	2,007	1,066,000	2,007
2020-06-22	1,982	1,994	1,951	1,990	824,200	1,990
2020-06-19	2,001	2,018	1,959	2,002	3,993,600	2,002
2020-06-18	1,970	2,003	1,957	1,981	1,394,000	1,981
2020-06-17	2,027	2,027	1,988	2,010	1,182,200	2,010
2020-06-16	1,984	2,045	1,974	2,034	1,686,800	2,034
2020-06-15	1,966	1,994	1,916	1,920	1,438,700	1,920
2020-06-12	1,952	1,988	1,908	1,985	3,227,000	1,985
2020-06-11	2,048	2,066	2,017	2,025	2,907,900	2,025
2020-06-10	2,100	2,124	2,096	2,115	2,072,700	2,115
2020-06-09	2,155	2,176	2,094	2,122	1,889,900	2,122
2020-06-08	2,150	2,189	2,144	2,163	2,060,400	2,163
2020-06-05	2,062	2,115	2,050	2,108	1,381,900	2,108
2020-06-04	2,089	2,106	2,020	2,058	1,432,100	2,058
2020-06-03	2,097	2,111	2,047	2,054	2,941,700	2,054
2020-06-02	1,934	1,997	1,920	1,979	1,894,300	1,979
2020-06-01	1,896	1,926	1,869	1,915	1,156,300	1,915
2020-05-29	1,879	1,903	1,857	1,891	2,940,100	1,891
2020-05-28	1,930	1,953	1,894	1,926	1,490,800	1,926
2020-05-27	1,876	1,908	1,859	1,907	1,381,600	1,907
2020-05-26	1,818	1,879	1,804	1,868	1,699,000	1,868
2020-05-25	1,824	1,832	1,767	1,788	1,201,000	1,788
2020-05-22	1,843	1,845	1,782	1,790	1,197,100	1,790
2020-05-21	1,866	1,876	1,837	1,840	1,046,400	1,840
2020-05-20	1,839	1,858	1,831	1,841	896,700	1,841
2020-05-19	1,847	1,860	1,807	1,842	2,144,300	1,842
2020-05-18	1,782	1,783	1,755	1,767	1,413,400	1,767
2020-05-15	1,840	1,844	1,767	1,800	1,447,800	1,800
2020-05-14	1,849	1,854	1,797	1,801	2,189,500	1,801
2020-05-13	1,832	1,892	1,816	1,877	1,389,900	1,877
2020-05-12	1,872	1,881	1,843	1,870	1,982,800	1,870
2020-05-11	1,928	1,932	1,857	1,875	3,787,700	1,875
2020-05-08	1,740	1,782	1,738	1,768	2,373,700	1,768
2020-05-07	1,647	1,698	1,646	1,698	1,441,200	1,698
2020-05-01	1,746	1,754	1,676	1,690	1,779,500	1,690
2020-04-30	1,756	1,800	1,740	1,774	2,250,600	1,774
2020-04-28	1,698	1,704	1,677	1,691	1,271,200	1,691
2020-04-27	1,610	1,688	1,603	1,673	1,751,100	1,673
2020-04-24	1,588	1,610	1,584	1,605	1,413,900	1,605
2020-04-23	1,590	1,630	1,590	1,628	1,178,300	1,628
2020-04-22	1,575	1,586	1,550	1,565	1,462,700	1,565
2020-04-21	1,631	1,639	1,587	1,614	1,538,800	1,614
2020-04-20	1,599	1,648	1,588	1,644	1,499,000	1,644
2020-04-17	1,685	1,726	1,671	1,679	2,012,000	1,679
2020-04-16	1,625	1,633	1,594	1,605	1,384,200	1,605
2020-04-15	1,663	1,673	1,633	1,661	1,201,000	1,661
2020-04-14	1,599	1,669	1,595	1,663	1,150,700	1,663
2020-04-13	1,637	1,641	1,592	1,598	1,147,300	1,598
2020-04-10	1,685	1,685	1,615	1,660	1,276,100	1,660
2020-04-09	1,628	1,657	1,612	1,654	1,806,000	1,654
2020-04-08	1,578	1,641	1,549	1,620	2,141,600	1,620
2020-04-07	1,557	1,616	1,547	1,596	3,267,200	1,596
2020-04-06	1,420	1,486	1,398	1,470	1,930,500	1,470
2020-04-03	1,447	1,467	1,394	1,427	2,128,500	1,427
2020-04-02	1,482	1,507	1,460	1,477	1,755,300	1,477
2020-04-01	1,613	1,637	1,500	1,527	2,282,200	1,527
2020-03-31	1,637	1,689	1,603	1,614	2,253,900	1,614
2020-03-30	1,582	1,622	1,559	1,613	2,113,800	1,613
2020-03-27	1,680	1,702	1,602	1,662	2,541,600	1,662
2020-03-26	1,611	1,659	1,564	1,582	3,166,400	1,582
2020-03-25	1,631	1,661	1,582	1,647	2,589,100	1,647
2020-03-24	1,463	1,524	1,436	1,524	2,510,700	1,524
2020-03-23	1,360	1,421	1,304	1,385	3,749,900	1,385
2020-03-19	1,457	1,487	1,363	1,384	4,164,100	1,384
2020-03-18	1,500	1,505	1,436	1,440	3,385,400	1,440
2020-03-17	1,360	1,505	1,328	1,487	5,378,600	1,487
2020-03-16	1,448	1,488	1,379	1,409	2,650,500	1,409
2020-03-13	1,427	1,520	1,391	1,456	3,585,500	1,456
2020-03-12	1,626	1,642	1,548	1,567	3,493,000	1,567
2020-03-11	1,722	1,766	1,679	1,680	1,895,400	1,680
2020-03-10	1,666	1,731	1,618	1,722	2,999,400	1,722
2020-03-09	1,740	1,753	1,679	1,696	3,149,000	1,696
2020-03-06	1,834	1,870	1,801	1,814	3,422,900	1,814
2020-03-05	1,896	1,896	1,852	1,869	2,395,700	1,869
2020-03-04	1,827	1,879	1,825	1,859	1,851,200	1,859
2020-03-03	1,931	1,938	1,860	1,866	2,883,600	1,866
2020-03-02	1,847	1,919	1,809	1,885	4,340,200	1,885
2020-02-28	1,968	1,991	1,884	1,904	4,786,400	1,904
2020-02-27	2,092	2,092	2,037	2,053	2,500,300	2,053
2020-02-26	2,098	2,117	2,053	2,109	2,288,900	2,109
2020-02-25	2,039	2,146	2,038	2,130	2,600,500	2,130
2020-02-21	2,153	2,204	2,150	2,189	1,612,900	2,189
2020-02-20	2,175	2,194	2,148	2,172	1,789,400	2,172
2020-02-19	2,133	2,165	2,121	2,152	1,983,200	2,152
2020-02-18	2,133	2,154	2,111	2,131	1,946,600	2,131
2020-02-17	2,175	2,209	2,159	2,197	1,212,200	2,197
2020-02-14	2,200	2,215	2,190	2,200	1,511,900	2,200
2020-02-13	2,220	2,235	2,203	2,224	1,455,100	2,224
2020-02-12	2,218	2,224	2,170	2,220	2,060,700	2,220
2020-02-10	2,209	2,231	2,201	2,211	1,419,300	2,211
2020-02-07	2,286	2,295	2,232	2,243	2,281,600	2,243
2020-02-06	2,285	2,336	2,268	2,318	3,617,400	2,318
2020-02-05	2,258	2,307	2,247	2,276	3,475,600	2,276
2020-02-04	2,159	2,191	2,153	2,177	1,559,800	2,177
2020-02-03	2,118	2,171	2,105	2,166	1,742,200	2,166
2020-01-31	2,188	2,204	2,169	2,186	2,405,200	2,186
2020-01-30	2,255	2,255	2,171	2,187	2,144,700	2,187
2020-01-29	2,245	2,273	2,234	2,260	1,575,100	2,260
2020-01-28	2,250	2,259	2,233	2,253	2,261,400	2,253
2020-01-27	2,317	2,323	2,281	2,285	2,200,600	2,285
2020-01-24	2,387	2,395	2,367	2,385	1,003,800	2,385
2020-01-23	2,393	2,397	2,374	2,386	1,372,400	2,386
2020-01-22	2,360	2,412	2,355	2,404	1,308,700	2,404
2020-01-21	2,396	2,403	2,361	2,377	1,096,500	2,377
2020-01-20	2,398	2,409	2,390	2,406	926,500	2,406
2020-01-17	2,368	2,404	2,356	2,398	1,743,800	2,398
2020-01-16	2,386	2,387	2,339	2,349	1,320,800	2,349
2020-01-15	2,398	2,400	2,371	2,381	858,400	2,381
2020-01-14	2,394	2,418	2,384	2,405	1,643,400	2,405
2020-01-10	2,365	2,379	2,353	2,373	2,062,100	2,373
2020-01-09	2,295	2,341	2,295	2,331	2,100,800	2,331
2020-01-08	2,234	2,259	2,208	2,255	2,341,700	2,255
2020-01-07	2,269	2,282	2,251	2,279	1,471,200	2,279
2020-01-06	2,227	2,259	2,223	2,259	1,809,800	2,259

分割・併合履歴：なし