[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 
2017-06-231870.001882.001855.001855.0028226005259911800
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
2016-11-141007.001035.001000.001028.0031588003233923200
2016-11-111004.001021.00989.00994.0042576004260343100
2016-11-10989.00992.00969.00991.0056361005537136900
2016-11-09985.001004.00886.00902.0076106007144472700
2016-11-08977.00990.00972.00987.0038489003786681100
2016-11-07961.00975.00952.00969.0029131002812653100
2016-11-04970.00972.00911.00942.0071342006698413200
2016-11-021026.001033.001011.001015.0029830003038980500
2016-11-011071.001076.001052.001056.0025736002725783500
2016-10-311068.001080.001058.001074.0036584003916893100
2016-10-281061.001089.001061.001070.0036851003952811000
2016-10-271041.001052.001038.001051.0024140002528182000
2016-10-261031.001038.001029.001035.0017911001851179200
2016-10-251040.001054.001036.001039.0029837003110886600
2016-10-241043.001044.001029.001032.0020486002118001400
2016-10-211048.001048.001024.001039.0026294002741572300
2016-10-201019.001042.001013.001042.0030600003172349700
2016-10-191027.001032.001018.001025.0016556001696567200
2016-10-181019.001029.001005.001024.0023202002364262500
2016-10-171028.001033.001018.001026.0025576002625446900
2016-10-141002.001022.001000.001017.0028731002900436400
2016-10-131039.001048.001003.001007.0043916004476259500
2016-10-121008.001043.001002.001035.0043000004438759400
2016-10-111021.001038.001021.001034.0040386004160171100
2016-10-07989.001006.00986.001005.0027520002750817800
2016-10-06990.001012.00989.00990.0043602004350712600
2016-10-05975.00983.00965.00975.0024119002356283900
2016-10-04953.00971.00951.00968.0029921002888022300
2016-10-03957.00965.00940.00944.0028267002684686200
2016-09-30956.00957.00936.00944.0039088003688768700
2016-09-29937.00977.00937.00970.0048708004696516400
2016-09-28928.00934.00918.00923.0031852002946710900
2016-09-27917.00940.00904.00940.0035198003258386000
2016-09-26954.00958.00929.00932.0038382003608022700
2016-09-23964.00964.00947.00954.0030561002918332800
2016-09-21936.00967.00931.00967.0069238006588256900
2016-09-20935.00958.00925.00947.0050458004763855700
2016-09-16947.00978.00944.00953.0051383004922346400
2016-09-15934.00959.00928.00947.0039804003760446600
2016-09-14948.00956.00937.00941.0038383003628477900
2016-09-13962.00965.00941.00963.0035100003347655900
2016-09-12974.00985.00956.00961.0043838004235901700
2016-09-09980.001014.00970.001003.0047057004670625200
2016-09-08994.001008.00970.00979.0047844004705084700
2016-09-07974.00983.00957.00979.0050335004890763100
2016-09-061014.001023.00998.001007.0035087003539334200
2016-09-051047.001052.001017.001020.0040585004197096800
2016-09-021020.001029.001004.001017.0050576005133935200
2016-09-011035.001073.001032.001045.0078046008189899700
2016-08-31994.001056.00991.001050.001158640011958778500
2016-08-30928.00947.00926.00945.0024812002333020300
2016-08-29920.00941.00917.00933.0035428003300622900
2016-08-26913.00920.00892.00892.0030356002731081600
2016-08-25896.00918.00895.00912.0033332003036573400
2016-08-24906.00911.00891.00894.0028403002552781100
2016-08-23926.00934.00901.00902.0037684003447129100
2016-08-22912.00932.00908.00927.0039657003662001200
2016-08-19900.00912.00893.00900.0035549003205774700
2016-08-18890.00929.00875.00908.0057896005282736400
2016-08-17869.00894.00867.00891.0027765002449177800
2016-08-16895.00907.00874.00874.0031960002842748600
2016-08-15899.00910.00888.00890.0030715002756349600
2016-08-12875.00907.00863.00905.0045911004096890900
2016-08-10889.00890.00870.00876.0032056002814743000
2016-08-09881.00897.00870.00895.0043725003888951000
2016-08-08872.00888.00857.00881.0055422004863069200
2016-08-05831.00874.00820.00848.0080485006844070600
2016-08-04790.00838.00790.00832.0068020005559463900
2016-08-03774.00814.00772.00783.0051470004083747400
2016-08-02813.00815.00797.00798.0040766003278159400
2016-08-01820.00828.00801.00819.0041541003394787900
2016-07-29825.00839.00801.00827.0084666006947423000
2016-07-28894.00902.00818.00826.001561600013338997700
2016-07-27873.00926.00826.00893.002710880024065076900
2016-07-26806.00807.00776.00785.0046298003643985100
2016-07-25822.00840.00808.00815.0052496004295998400
2016-07-22809.00851.00806.00828.0072941006082077500
2016-07-21800.00849.00794.00834.00114128009401415600
2016-07-20751.00751.00725.00734.0052959003890574500
2016-07-19752.00771.00742.00758.0062973004764831700
2016-07-15740.00773.00738.00754.0083785006324048000
2016-07-14713.00732.00699.00721.0059690004266021400
2016-07-13730.00730.00711.00716.0072264005201065300
2016-07-12678.00701.00677.00681.0064674004451877300
2016-07-11637.00657.00637.00652.0053049003424258400
2016-07-08617.00630.00614.00617.0059437003684414900
2016-07-07624.00636.00617.00621.0059898003735302500
2016-07-06630.00632.00616.00626.0062951003925664300
2016-07-05679.00680.00639.00645.0063455004115507200
2016-07-04660.00672.00659.00669.0050715003374405900
2016-07-01688.00699.00674.00677.0040685002773844900
2016-06-30688.00697.00683.00685.0049944003442432500
2016-06-29670.00680.00660.00676.0038375002579666800
2016-06-28654.00656.00632.00650.0083283005389460900
2016-06-27704.00706.00655.00666.0071764004805696100
2016-06-24783.00796.00696.00704.0096496007142596100
2016-06-23753.00774.00740.00773.0044174003353263200
2016-06-22770.00772.00752.00764.0040849003109372000
2016-06-21772.00782.00753.00780.0036060002783289600
2016-06-20773.00788.00769.00780.0039486003083194600

   ※ 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。 

s7db.com Twitter Blog