[6479 東証1部] ミネベアミツミ 日足 時系列データ

[6479 東証1部] ミネベアミツミ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172339.002349.002282.002294.00564710013053348900
2017-11-162234.002276.002209.002267.0040430009117240900
2017-11-152269.002274.002221.002244.0040400009088636600
2017-11-142347.002365.002290.002294.00446570010330766200
2017-11-132390.002411.002355.002355.0033118007867529400
2017-11-102369.002422.002352.002374.00875690020891592900
2017-11-092408.002525.002360.002419.001937980047354807200
2017-11-082187.002227.002180.002208.00559940012339113100
2017-11-072130.002189.002112.002177.0043482009429614500
2017-11-062150.002164.002133.002137.00472940010152338600
2017-11-022134.002147.002117.002138.0042106008981060500
2017-11-012070.002132.002057.002120.00554000011664278000
2017-10-312029.002064.002023.002062.0033995006979689700
2017-10-302043.002049.002013.002034.0033758006855538800
2017-10-272034.002037.002007.002035.0032618006608981300
2017-10-261992.002018.001982.002006.0038997007825830500
2017-10-251993.002009.001977.001984.0041262008235848900
2017-10-241932.001983.001921.001977.0038563007571882600
2017-10-231943.001952.001933.001940.0030983006021645300
2017-10-201918.001930.001891.001921.0027638005306187400
2017-10-191910.001938.001910.001922.0038742007456214700
2017-10-181909.001909.001872.001892.0032947006230655400
2017-10-171905.001947.001902.001922.00552180010639755700
2017-10-161890.001909.001874.001889.0032226006097090300
2017-10-131859.001890.001841.001886.0036553006841786000
2017-10-121870.001878.001856.001856.0026156004880987200
2017-10-111862.001871.001839.001860.0027263005073178700
2017-10-101795.001858.001791.001855.0034078006266788600
2017-10-061823.001824.001801.001805.0021817003946419700
2017-10-051813.001816.001789.001790.0019332003473946700
2017-10-041822.001827.001803.001807.0025370004595252800
2017-10-031821.001838.001815.001828.0024760004524171500
2017-10-021770.001811.001766.001809.0028719005157399000
2017-09-291780.001781.001751.001760.0035366006226827700
2017-09-281786.001788.001760.001781.0038465006827687000
2017-09-271758.001763.001734.001753.0038665006762557200
2017-09-261805.001808.001707.001757.00724990012741351600
2017-09-251881.001885.001814.001818.0039230007193153000
2017-09-221881.001888.001844.001874.0031173005818003300
2017-09-211926.001935.001891.001903.0030609005840959800
2017-09-201902.001926.001899.001915.0031621006045134500
2017-09-191884.001907.001873.001899.0037684007120323300
2017-09-151844.001860.001839.001858.0027795005146458300
2017-09-141877.001881.001828.001844.0025203004665145900
2017-09-131862.001876.001854.001857.0023457004369186700
2017-09-121820.001861.001816.001859.0033128006112247700
2017-09-111776.001808.001772.001802.0027606004963796900
2017-09-081742.001773.001739.001768.0041514007285519000
2017-09-071770.001783.001741.001752.0030124005295732500
2017-09-061718.001759.001715.001755.0029477005153074400
2017-09-051790.001798.001733.001757.0034633006088163500
2017-09-041800.001801.001775.001790.0020381003641879400
2017-09-011823.001827.001800.001807.0022979004162608900
2017-08-311806.001816.001796.001807.0026489004781370700
2017-08-301801.001805.001771.001795.0030873005517155600
2017-08-291785.001808.001782.001790.0020246003623086600
2017-08-281814.001824.001777.001789.0024418004376779600
2017-08-251816.001824.001802.001810.0017344003147470100
2017-08-241827.001840.001807.001809.0022312004065512400
2017-08-231855.001873.001836.001840.0029672005484718900
2017-08-221804.001833.001800.001829.0029330005328930700
2017-08-211803.001823.001797.001799.0030954005592549900
2017-08-181774.001803.001772.001785.0045894008204920100
2017-08-171769.001797.001762.001782.0048793008695823700
2017-08-161810.001839.001804.001809.0036332006620573100
2017-08-151822.001839.001813.001818.0039588007225313500
2017-08-141759.001802.001755.001794.0037540006705018300
2017-08-101845.001867.001782.001790.00648810011788872200
2017-08-091897.001898.001860.001875.0042223007916471100
2017-08-081923.001943.001900.001906.0036080006915943800
2017-08-071924.001952.001896.001915.00827770015937822600
2017-08-041827.001851.001815.001844.0039866007303588800
2017-08-031868.001873.001821.001821.0033035006052336800
2017-08-021836.001873.001833.001866.0025468004729304700
2017-08-011861.001864.001821.001828.0039817007319900800
2017-07-311832.001856.001823.001823.0029359005376836500
2017-07-281884.001887.001833.001837.0029119005389150800
2017-07-271885.001908.001874.001893.0025044004738025800
2017-07-261903.001923.001884.001889.0025265004798526400
2017-07-251950.001953.001888.001888.0046393008841138700
2017-07-241933.001947.001917.001943.0023427004529363200
2017-07-211946.001978.001945.001957.0044824008802096200
2017-07-201905.001934.001905.001930.0034135006574531300
2017-07-191889.001902.001875.001897.0019754003738182300
2017-07-181886.001903.001874.001895.0026052004932143600
2017-07-141909.001915.001890.001898.0033662006396036600
2017-07-131879.001888.001865.001874.0036545006856066900
2017-07-121858.001869.001836.001842.0024231004482827400
2017-07-111815.001850.001810.001850.0036836006752429900
2017-07-101775.001796.001774.001789.0029549005279260900
2017-07-071758.001769.001749.001754.0025513004482011200
2017-07-061756.001787.001753.001771.0026353004672097500
2017-07-051747.001765.001744.001761.0027326004796540500
2017-07-041814.001815.001746.001753.0046399008197283800
2017-07-031822.001824.001795.001796.0033464006044309300
2017-06-301799.001808.001781.001805.0043079007737146000
2017-06-291880.001880.001827.001841.0035255006506116900
2017-06-281878.001906.001858.001863.0032393006088380900
2017-06-271903.001910.001887.001891.0018917003587904300
2017-06-261862.001905.001860.001892.0026330004972944400
2017-06-231870.001882.001855.001855.0028226005259911800
2017-06-221879.001880.001862.001863.0026237004898998400
2017-06-211891.001901.001882.001894.0020769003932033500
2017-06-201870.001907.001870.001898.0037856007181798000
2017-06-191819.001849.001811.001839.0021537003951665300
2017-06-161820.001854.001813.001842.0043797008046210800
2017-06-151795.001828.001783.001806.0031607005707472800
2017-06-141843.001853.001788.001795.0028346005126168500
2017-06-131842.001847.001809.001823.0036038006576913200
2017-06-121854.001869.001835.001853.0030014005558295200
2017-06-091902.001905.001857.001888.0050075009444267100
2017-06-081927.001942.001896.001902.0035108006704635700
2017-06-071896.001924.001891.001918.0027522005250139100
2017-06-061900.001921.001890.001911.0031542006024911700
2017-06-051915.001978.001904.001921.00577940011186352400
2017-06-021839.001919.001839.001901.00763950014461749600
2017-06-011798.001824.001798.001823.0026670004844081800
2017-05-311782.001821.001782.001807.0052871009538227800
2017-05-301764.001796.001741.001789.0031687005611177400
2017-05-291789.001790.001753.001757.0020426003610717200
2017-05-261762.001777.001752.001771.0022569003986699400
2017-05-251764.001778.001759.001763.0021711003838869400
2017-05-241761.001790.001761.001774.0042380007529711100
2017-05-231736.001738.001719.001727.0020381003520811800
2017-05-221748.001759.001742.001743.0019002003322020500
2017-05-191744.001768.001735.001735.0040733007113359100
2017-05-181732.001755.001721.001723.0042102007299817400
2017-05-171778.001796.001767.001781.0031363005577591700
2017-05-161800.001818.001786.001805.0051553009287597800
2017-05-151739.001781.001726.001779.0053961009466704100
2017-05-121792.001795.001765.001779.0036454006487546100
2017-05-111751.001799.001749.001792.00615820010996991900
2017-05-101820.001840.001731.001738.001254220022415954600
2017-05-091638.001641.001608.001620.0038052006159666700
2017-05-081659.001662.001575.001640.00697320011313874300
2017-05-021636.001651.001620.001636.0034328005625209700
2017-05-011608.001634.001598.001634.0027535004473547400
2017-04-281606.001615.001596.001611.0030035004828634100
2017-04-271604.001618.001589.001608.0035539005710824700
2017-04-261590.001607.001583.001603.0041896006694720800
2017-04-251527.001572.001510.001569.0036975005743534700
2017-04-241544.001548.001522.001528.0031771004861606300
2017-04-211532.001544.001506.001517.0037731005725925000
2017-04-201480.001526.001480.001505.0040956006171499300
2017-04-191442.001487.001440.001482.0048263007106656900
2017-04-181444.001466.001429.001440.0028275004082918100
2017-04-171430.001444.001403.001420.0051173007264894500
2017-04-141453.001469.001429.001445.0031046004495851400
2017-04-131415.001441.001409.001440.0034926004981893500
2017-04-121449.001472.001428.001445.0051507007422609700
2017-04-111502.001502.001458.001470.0046191006800921200
2017-04-101493.001526.001491.001521.0040418006124597300
2017-04-071462.001494.001446.001483.0053961007965637900
2017-04-061459.001470.001441.001454.0034924005067515400
2017-04-051470.001494.001461.001477.0036573005387211500
2017-04-041477.001481.001441.001455.0039156005707976700
2017-04-031469.001482.001450.001470.0049944007329134400
2017-03-311520.001528.001484.001485.0030319004559531200
2017-03-301508.001518.001492.001504.0030822004640370700
2017-03-291537.001550.001514.001521.0033849005171887600
2017-03-281538.001548.001513.001518.0029595004505762900
2017-03-271501.001517.001488.001513.0028716004328319900
2017-03-241506.001540.001499.001518.0036320005530825500
2017-03-231505.001512.001478.001495.0043028006423781500
2017-03-221510.001526.001497.001500.00715640010780885200
2017-03-211596.001607.001566.001576.0041511006554693700
2017-03-171585.001625.001582.001621.00859750013820442500
2017-03-161520.001582.001516.001576.0047346007412391900
2017-03-151531.001531.001515.001526.0014845002260207900
2017-03-141522.001539.001511.001534.0025712003935444700
2017-03-131537.001538.001508.001522.0032694004968704300
2017-03-101553.001553.001525.001543.0037954005858209900
2017-03-091530.001556.001528.001536.0039292006062804500
2017-03-081512.001526.001498.001522.0064255009719200400
2017-03-071500.001534.001500.001533.0055691008486862000
2017-03-061480.001503.001480.001498.0046899007013303900
2017-03-031452.001484.001445.001471.0045068006608768400
2017-03-021475.001491.001463.001471.0051933007650782200
2017-03-011398.001454.001397.001445.00720090010353022000
2017-02-281367.001388.001361.001384.0066291009149873300
2017-02-271366.001371.001332.001345.0048026006457054100
2017-02-241388.001398.001378.001386.0033624004669618700
2017-02-231403.001407.001383.001404.0043570006089354700
2017-02-221430.001435.001397.001403.0049991007043193700
2017-02-211415.001419.001404.001413.0028701004054213700
2017-02-201391.001417.001374.001411.0031952004488403300
2017-02-171412.001432.001400.001404.0063227008929353300
2017-02-161423.001435.001415.001428.0066597009497830500
2017-02-151435.001468.001429.001459.00931310013547412700
2017-02-141437.001443.001392.001414.001953460027794320300
2017-02-131197.001216.001194.001212.0034842004206988600
2017-02-101170.001184.001161.001180.0044936005274600900
2017-02-091147.001160.001142.001144.0034260003936389000
2017-02-081155.001157.001142.001154.0033080003804471400
2017-02-071141.001159.001134.001152.0030129003459468500
2017-02-061169.001169.001136.001149.0027336003135736400
2017-02-031141.001163.001138.001154.0039959004594849000
2017-02-021157.001166.001127.001130.0049420005640397700
2017-02-011114.001145.001108.001143.0030223003430846500
2017-01-311135.001145.001119.001125.0034934003945734200
2017-01-301155.001157.001144.001155.0025421002929213600
2017-01-271180.001182.001159.001165.0043457005071585700
2017-01-261125.001151.001124.001148.0053866006155942500
2017-01-251109.001132.001100.001113.0044796004983152800
2017-01-241080.001093.001066.001079.0075621008168006500
2017-01-231101.001103.001082.001084.001519450016557925700
2017-01-201090.001124.001085.001114.0047430005281251000
2017-01-191100.001111.001088.001100.0038665004249964000
2017-01-181058.001083.001052.001081.0039970004273064500
2017-01-171077.001089.001066.001068.0026799002884898700
2017-01-161086.001095.001075.001082.0026231002841881700
2017-01-131084.001087.001066.001086.0042117004540340600
2017-01-121100.001109.001081.001086.0041793004564731900
2017-01-111114.001118.001106.001115.0026445002941679900
2017-01-101100.001121.001080.001106.0042293004654780600
2017-01-061111.001120.001094.001102.0040673004499224800
2017-01-051158.001174.001126.001130.0057250006551690200
2017-01-041110.001146.001094.001146.0041372004665291500
2016-12-301093.001103.001087.001096.0030043003289970600
2016-12-291116.001116.001091.001096.0044415004882809500
2016-12-281139.001150.001130.001132.0031882003625298800
2016-12-271155.001159.001140.001143.0028740003295544900
2016-12-261182.001182.001157.001159.0021188002468359900
2016-12-221183.001194.001176.001183.0019858002348994200
2016-12-211195.001208.001183.001187.0031141003723008300
2016-12-201198.001198.001171.001183.0025930003064188400
2016-12-191200.001210.001182.001198.0025826003087787200
2016-12-161190.001210.001186.001205.0043483005223769600
2016-12-151167.001200.001155.001177.0046525005466185700
2016-12-141165.001170.001152.001167.0027636003215033900
2016-12-131178.001179.001147.001163.0049272005703762400
2016-12-121196.001221.001182.001193.0046221005552018800
2016-12-091152.001185.001152.001181.0062608007338397800
2016-12-081179.001185.001148.001163.0047721005542239400
2016-12-071185.001194.001126.001170.001103140012863650000
2016-12-061184.001191.001166.001185.0042090004974546500
2016-12-051160.001177.001153.001171.0025888003019604000
2016-12-021182.001182.001151.001179.0043037005036885800
2016-12-011160.001194.001156.001172.0063694007491747700
2016-11-301153.001155.001133.001134.0035643004063460400
2016-11-291134.001143.001126.001136.0031135003533810700
2016-11-281151.001154.001127.001151.0032985003767123300
2016-11-251145.001183.001143.001163.0045290005279331000
2016-11-241147.001154.001140.001150.0046277005313436300
2016-11-221122.001133.001112.001131.0034062003832183100
2016-11-211122.001139.001114.001139.0045258005107492800
2016-11-181090.001118.001089.001114.0083390009217053800
2016-11-171062.001072.001054.001070.0034902003715672900
2016-11-161040.001060.001034.001059.0046584004897697000
2016-11-151029.001035.001019.001028.0031166003197920900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter