6479 ミネベアミツミ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,985	2,005	1,961	1,971	1,252,100	1,971
2022-12-29	1,950	1,969	1,934	1,969	1,265,000	1,969
2022-12-28	1,978	1,990	1,965	1,975	1,308,300	1,975
2022-12-27	2,035	2,042	2,000	2,006	816,300	2,006
2022-12-26	2,022	2,029	2,008	2,016	794,700	2,016
2022-12-23	2,014	2,028	1,994	2,011	1,564,000	2,011
2022-12-22	2,093	2,102	2,058	2,059	1,405,100	2,059
2022-12-21	2,101	2,110	2,055	2,064	2,337,400	2,064
2022-12-20	2,165	2,188	2,106	2,118	1,716,700	2,118
2022-12-19	2,163	2,181	2,162	2,171	1,048,700	2,171
2022-12-16	2,201	2,215	2,172	2,172	2,375,700	2,172
2022-12-15	2,250	2,258	2,227	2,247	1,276,900	2,247
2022-12-14	2,254	2,268	2,238	2,259	1,481,400	2,259
2022-12-13	2,248	2,249	2,221	2,223	1,281,500	2,223
2022-12-12	2,171	2,209	2,164	2,202	1,126,100	2,202
2022-12-09	2,144	2,188	2,143	2,186	1,449,200	2,186
2022-12-08	2,181	2,182	2,122	2,142	1,482,900	2,142
2022-12-07	2,170	2,209	2,166	2,192	1,268,700	2,192
2022-12-06	2,192	2,220	2,186	2,208	1,098,400	2,208
2022-12-05	2,231	2,250	2,215	2,222	1,061,200	2,222
2022-12-02	2,274	2,274	2,214	2,234	1,542,800	2,234
2022-12-01	2,321	2,323	2,296	2,317	1,615,300	2,317
2022-11-30	2,242	2,244	2,213	2,243	1,713,400	2,243
2022-11-29	2,246	2,260	2,227	2,252	1,091,400	2,252
2022-11-28	2,278	2,292	2,271	2,277	951,300	2,277
2022-11-25	2,286	2,294	2,267	2,278	911,300	2,278
2022-11-24	2,293	2,313	2,282	2,290	1,277,300	2,290
2022-11-22	2,214	2,254	2,211	2,236	1,073,500	2,236
2022-11-21	2,225	2,236	2,206	2,214	795,000	2,214
2022-11-18	2,266	2,267	2,223	2,223	784,000	2,223
2022-11-17	2,274	2,286	2,248	2,254	829,300	2,254
2022-11-16	2,304	2,304	2,262	2,290	1,179,200	2,290
2022-11-15	2,277	2,309	2,258	2,309	1,033,100	2,309
2022-11-14	2,292	2,299	2,265	2,273	1,372,800	2,273
2022-11-11	2,222	2,285	2,201	2,280	2,943,600	2,280
2022-11-10	2,156	2,163	2,125	2,127	1,726,600	2,127
2022-11-09	2,221	2,225	2,170	2,184	1,903,400	2,184
2022-11-08	2,190	2,200	2,175	2,192	1,825,600	2,192
2022-11-07	2,151	2,195	2,142	2,184	1,747,700	2,184
2022-11-04	2,170	2,192	2,106	2,135	3,458,700	2,135
2022-11-02	2,235	2,267	2,228	2,245	2,457,200	2,245
2022-11-01	2,200	2,219	2,180	2,216	1,223,200	2,216
2022-10-31	2,176	2,215	2,176	2,204	1,979,700	2,204
2022-10-28	2,159	2,191	2,140	2,160	2,143,100	2,160
2022-10-27	2,200	2,225	2,182	2,185	1,235,800	2,185
2022-10-26	2,212	2,217	2,176	2,179	1,318,700	2,179
2022-10-25	2,179	2,207	2,169	2,193	1,512,700	2,193
2022-10-24	2,147	2,175	2,137	2,146	1,304,100	2,146
2022-10-21	2,071	2,128	2,070	2,102	1,373,000	2,102
2022-10-20	2,112	2,124	2,079	2,087	1,566,100	2,087
2022-10-19	2,148	2,168	2,134	2,136	1,326,500	2,136
2022-10-18	2,185	2,197	2,122	2,165	1,402,400	2,165
2022-10-17	2,108	2,128	2,105	2,124	1,029,700	2,124
2022-10-14	2,146	2,169	2,125	2,158	1,704,600	2,158
2022-10-13	2,100	2,107	2,085	2,101	1,099,700	2,101
2022-10-12	2,112	2,137	2,102	2,106	1,476,600	2,106
2022-10-11	2,174	2,179	2,119	2,121	1,580,100	2,121
2022-10-07	2,224	2,260	2,220	2,245	1,418,700	2,245
2022-10-06	2,257	2,304	2,255	2,282	1,310,800	2,282
2022-10-05	2,271	2,272	2,238	2,256	1,737,100	2,256
2022-10-04	2,235	2,252	2,218	2,244	1,334,100	2,244
2022-10-03	2,133	2,187	2,106	2,187	1,823,900	2,187
2022-09-30	2,230	2,242	2,121	2,139	3,136,600	2,139
2022-09-29	2,296	2,300	2,231	2,260	1,661,600	2,260
2022-09-28	2,295	2,322	2,218	2,264	2,317,400	2,264
2022-09-27	2,337	2,344	2,308	2,309	1,664,300	2,309
2022-09-26	2,341	2,342	2,289	2,299	2,309,400	2,299
2022-09-22	2,370	2,395	2,363	2,379	1,242,200	2,379
2022-09-21	2,395	2,416	2,389	2,403	994,400	2,403
2022-09-20	2,401	2,450	2,397	2,431	1,173,600	2,431
2022-09-16	2,380	2,402	2,379	2,384	1,192,200	2,384
2022-09-15	2,419	2,425	2,402	2,405	640,900	2,405
2022-09-14	2,390	2,432	2,388	2,416	1,474,800	2,416
2022-09-13	2,482	2,500	2,464	2,496	933,500	2,496
2022-09-12	2,495	2,500	2,453	2,457	1,036,900	2,457
2022-09-09	2,465	2,495	2,429	2,457	1,988,200	2,457
2022-09-08	2,388	2,439	2,374	2,439	1,620,100	2,439
2022-09-07	2,339	2,352	2,316	2,347	1,068,600	2,347
2022-09-06	2,341	2,367	2,317	2,357	929,100	2,357
2022-09-05	2,313	2,344	2,303	2,341	806,200	2,341
2022-09-02	2,339	2,351	2,329	2,336	1,088,300	2,336
2022-09-01	2,379	2,388	2,342	2,352	1,394,100	2,352
2022-08-31	2,377	2,427	2,377	2,418	1,133,800	2,418
2022-08-30	2,409	2,435	2,399	2,422	793,800	2,422
2022-08-29	2,390	2,407	2,367	2,393	1,689,300	2,393
2022-08-26	2,497	2,515	2,481	2,483	1,066,500	2,483
2022-08-25	2,456	2,474	2,440	2,463	1,007,400	2,463
2022-08-24	2,432	2,461	2,420	2,431	866,400	2,431
2022-08-23	2,449	2,450	2,415	2,417	1,108,300	2,417
2022-08-22	2,467	2,500	2,457	2,488	764,800	2,488
2022-08-19	2,521	2,528	2,503	2,511	631,400	2,511
2022-08-18	2,492	2,526	2,480	2,506	657,200	2,506
2022-08-17	2,521	2,544	2,513	2,541	942,800	2,541
2022-08-16	2,549	2,552	2,513	2,517	1,005,300	2,517
2022-08-15	2,552	2,582	2,549	2,566	922,500	2,566
2022-08-12	2,526	2,564	2,484	2,561	2,304,800	2,561
2022-08-10	2,399	2,439	2,380	2,426	1,500,700	2,426
2022-08-09	2,492	2,492	2,400	2,403	1,557,100	2,403
2022-08-08	2,520	2,529	2,466	2,479	2,284,500	2,479
2022-08-05	2,503	2,524	2,466	2,505	2,063,400	2,505
2022-08-04	2,506	2,512	2,485	2,496	1,557,100	2,496
2022-08-03	2,444	2,456	2,417	2,456	1,312,700	2,456
2022-08-02	2,406	2,428	2,398	2,408	1,970,400	2,408
2022-08-01	2,448	2,451	2,403	2,432	1,346,200	2,432
2022-07-29	2,385	2,410	2,360	2,377	1,305,000	2,377
2022-07-28	2,409	2,419	2,362	2,387	1,057,900	2,387
2022-07-27	2,331	2,383	2,317	2,375	1,097,000	2,375
2022-07-26	2,373	2,377	2,319	2,343	1,696,500	2,343
2022-07-25	2,402	2,425	2,381	2,390	691,100	2,390
2022-07-22	2,442	2,449	2,400	2,435	1,265,200	2,435
2022-07-21	2,427	2,442	2,404	2,442	1,187,600	2,442
2022-07-20	2,380	2,442	2,370	2,436	1,596,900	2,436
2022-07-19	2,300	2,339	2,283	2,322	1,238,100	2,322
2022-07-15	2,299	2,321	2,266	2,292	1,121,100	2,292
2022-07-14	2,220	2,278	2,214	2,273	1,659,400	2,273
2022-07-13	2,257	2,277	2,244	2,266	1,038,600	2,266
2022-07-12	2,295	2,299	2,229	2,243	1,734,200	2,243
2022-07-11	2,379	2,380	2,320	2,330	1,049,800	2,330
2022-07-08	2,334	2,373	2,326	2,329	1,542,000	2,329
2022-07-07	2,278	2,336	2,274	2,315	1,640,400	2,315
2022-07-06	2,244	2,284	2,232	2,248	1,208,600	2,248
2022-07-05	2,286	2,302	2,244	2,291	1,658,500	2,291
2022-07-04	2,212	2,260	2,206	2,256	1,516,900	2,256
2022-07-01	2,305	2,327	2,162	2,179	3,332,700	2,179
2022-06-30	2,378	2,387	2,301	2,310	2,427,600	2,310
2022-06-29	2,389	2,390	2,354	2,368	1,490,000	2,368
2022-06-28	2,390	2,415	2,372	2,414	1,158,700	2,414
2022-06-27	2,388	2,411	2,368	2,408	1,228,200	2,408
2022-06-24	2,277	2,357	2,245	2,345	1,673,400	2,345
2022-06-23	2,249	2,291	2,231	2,252	1,257,500	2,252
2022-06-22	2,300	2,304	2,239	2,240	1,232,100	2,240
2022-06-21	2,285	2,299	2,241	2,281	1,039,200	2,281
2022-06-20	2,326	2,330	2,242	2,254	1,053,200	2,254
2022-06-17	2,278	2,304	2,268	2,288	4,133,900	2,288
2022-06-16	2,380	2,411	2,372	2,373	2,110,600	2,373
2022-06-15	2,365	2,374	2,314	2,314	1,352,800	2,314
2022-06-14	2,329	2,357	2,311	2,354	1,604,600	2,354
2022-06-13	2,432	2,447	2,386	2,390	1,436,500	2,390
2022-06-10	2,534	2,546	2,513	2,528	1,615,700	2,528
2022-06-09	2,544	2,578	2,524	2,560	1,351,700	2,560
2022-06-08	2,506	2,542	2,504	2,536	1,106,300	2,536
2022-06-07	2,466	2,510	2,463	2,498	980,700	2,498
2022-06-06	2,440	2,465	2,423	2,461	1,027,600	2,461
2022-06-03	2,493	2,506	2,461	2,483	1,176,100	2,483
2022-06-02	2,441	2,468	2,416	2,463	1,300,800	2,463
2022-06-01	2,396	2,454	2,386	2,444	1,306,000	2,444
2022-05-31	2,402	2,444	2,383	2,410	2,342,800	2,410
2022-05-30	2,349	2,359	2,321	2,352	1,512,600	2,352
2022-05-27	2,309	2,337	2,296	2,306	1,319,800	2,306
2022-05-26	2,274	2,302	2,255	2,259	1,544,600	2,259
2022-05-25	2,301	2,321	2,257	2,265	1,980,200	2,265
2022-05-24	2,411	2,416	2,340	2,343	1,139,500	2,343
2022-05-23	2,426	2,437	2,392	2,410	710,500	2,410
2022-05-20	2,358	2,388	2,345	2,386	1,032,500	2,386
2022-05-19	2,354	2,365	2,323	2,351	1,478,600	2,351
2022-05-18	2,434	2,468	2,423	2,440	1,176,700	2,440
2022-05-17	2,423	2,430	2,387	2,407	1,430,800	2,407
2022-05-16	2,454	2,471	2,407	2,421	1,353,600	2,421
2022-05-13	2,393	2,475	2,390	2,438	2,193,300	2,438
2022-05-12	2,392	2,434	2,300	2,384	2,676,300	2,384
2022-05-11	2,426	2,441	2,392	2,430	1,561,800	2,430
2022-05-10	2,449	2,469	2,409	2,462	1,172,100	2,462
2022-05-09	2,480	2,509	2,462	2,472	1,351,900	2,472
2022-05-06	2,525	2,548	2,488	2,539	1,092,300	2,539
2022-05-02	2,528	2,567	2,486	2,524	1,268,600	2,524
2022-04-28	2,496	2,526	2,454	2,520	1,843,000	2,520
2022-04-27	2,472	2,512	2,447	2,506	1,254,200	2,506
2022-04-26	2,546	2,563	2,523	2,538	1,002,400	2,538
2022-04-25	2,493	2,548	2,485	2,526	1,014,400	2,526
2022-04-22	2,521	2,580	2,521	2,564	1,457,200	2,564
2022-04-21	2,559	2,609	2,554	2,592	1,844,500	2,592
2022-04-20	2,560	2,573	2,548	2,559	2,362,500	2,559
2022-04-19	2,462	2,489	2,437	2,484	1,284,400	2,484
2022-04-18	2,448	2,458	2,385	2,412	1,129,800	2,412
2022-04-15	2,473	2,489	2,448	2,474	987,400	2,474
2022-04-14	2,482	2,516	2,465	2,516	934,800	2,516
2022-04-13	2,434	2,473	2,427	2,470	1,058,100	2,470
2022-04-12	2,452	2,469	2,412	2,419	1,198,900	2,419
2022-04-11	2,465	2,509	2,458	2,477	1,554,300	2,477
2022-04-08	2,531	2,544	2,449	2,476	1,537,700	2,476
2022-04-07	2,508	2,531	2,488	2,493	1,848,500	2,493
2022-04-06	2,581	2,606	2,548	2,583	1,783,200	2,583
2022-04-05	2,636	2,667	2,609	2,628	1,669,900	2,628
2022-04-04	2,609	2,624	2,565	2,596	1,969,300	2,596
2022-04-01	2,665	2,695	2,608	2,626	3,009,700	2,626
2022-03-31	2,649	2,705	2,623	2,694	2,023,900	2,694
2022-03-30	2,741	2,767	2,639	2,687	1,734,900	2,687
2022-03-29	2,687	2,735	2,681	2,728	1,687,700	2,728
2022-03-28	2,680	2,699	2,654	2,664	1,319,800	2,664
2022-03-25	2,695	2,723	2,658	2,679	2,217,200	2,679
2022-03-24	2,590	2,658	2,570	2,655	1,317,800	2,655
2022-03-23	2,554	2,650	2,548	2,640	2,194,400	2,640
2022-03-22	2,546	2,580	2,539	2,547	1,761,300	2,547
2022-03-18	2,501	2,523	2,480	2,496	2,248,400	2,496
2022-03-17	2,524	2,557	2,501	2,511	2,511,700	2,511
2022-03-16	2,415	2,417	2,374	2,404	2,045,000	2,404
2022-03-15	2,310	2,369	2,305	2,324	1,796,500	2,324
2022-03-14	2,277	2,318	2,258	2,263	1,327,000	2,263
2022-03-11	2,284	2,303	2,226	2,259	1,683,800	2,259
2022-03-10	2,358	2,358	2,312	2,330	2,049,000	2,330
2022-03-09	2,266	2,272	2,204	2,214	1,510,400	2,214
2022-03-08	2,207	2,279	2,198	2,239	2,006,900	2,239
2022-03-07	2,323	2,332	2,251	2,261	1,738,200	2,261
2022-03-04	2,421	2,431	2,341	2,380	1,597,600	2,380
2022-03-03	2,472	2,477	2,418	2,436	930,300	2,436
2022-03-02	2,439	2,474	2,431	2,432	1,303,700	2,432
2022-03-01	2,528	2,538	2,489	2,489	1,484,300	2,489
2022-02-28	2,482	2,518	2,457	2,496	1,273,200	2,496
2022-02-25	2,471	2,506	2,426	2,502	1,761,400	2,502
2022-02-24	2,427	2,452	2,367	2,396	1,466,000	2,396
2022-02-22	2,444	2,471	2,439	2,458	971,900	2,458
2022-02-21	2,460	2,522	2,432	2,516	1,326,300	2,516
2022-02-18	2,534	2,573	2,519	2,545	1,757,900	2,545
2022-02-17	2,622	2,625	2,539	2,560	1,690,600	2,560
2022-02-16	2,629	2,644	2,594	2,625	1,282,600	2,625
2022-02-15	2,615	2,629	2,548	2,559	1,419,400	2,559
2022-02-14	2,646	2,658	2,601	2,604	1,777,300	2,604
2022-02-10	2,728	2,776	2,686	2,705	1,844,800	2,705
2022-02-09	2,635	2,719	2,621	2,692	2,364,500	2,692
2022-02-08	2,666	2,689	2,590	2,594	2,494,800	2,594
2022-02-07	2,684	2,719	2,583	2,671	3,239,500	2,671
2022-02-04	2,818	2,853	2,773	2,819	1,505,800	2,819
2022-02-03	2,817	2,867	2,807	2,824	1,200,700	2,824
2022-02-02	2,859	2,907	2,838	2,867	1,713,900	2,867
2022-02-01	2,890	2,915	2,812	2,823	2,206,800	2,823
2022-01-31	2,679	2,798	2,648	2,779	2,075,700	2,779
2022-01-28	2,707	2,707	2,621	2,685	1,679,200	2,685
2022-01-27	2,764	2,780	2,589	2,614	2,403,900	2,614
2022-01-26	2,672	2,742	2,659	2,734	1,961,500	2,734
2022-01-25	2,737	2,757	2,619	2,656	1,927,300	2,656
2022-01-24	2,748	2,778	2,670	2,761	1,667,000	2,761
2022-01-21	2,808	2,823	2,759	2,791	1,998,000	2,791
2022-01-20	2,864	2,900	2,816	2,885	1,309,700	2,885
2022-01-19	2,946	2,953	2,868	2,884	1,533,400	2,884
2022-01-18	3,050	3,070	2,984	2,993	1,219,200	2,993
2022-01-17	3,070	3,105	3,045	3,045	771,400	3,045
2022-01-14	3,055	3,055	2,988	3,040	1,507,000	3,040
2022-01-13	3,150	3,180	3,105	3,120	757,600	3,120
2022-01-12	3,130	3,180	3,110	3,165	906,500	3,165
2022-01-11	3,165	3,165	3,080	3,100	936,500	3,100
2022-01-07	3,210	3,220	3,110	3,150	1,385,500	3,150
2022-01-06	3,300	3,300	3,200	3,210	1,204,100	3,210
2022-01-05	3,300	3,320	3,250	3,315	1,190,200	3,315
2022-01-04	3,320	3,340	3,275	3,340	1,102,100	3,340

分割・併合履歴：なし