[6479 東証1部] ミネベア 日足 時系列データ

[6479 東証1部] ミネベア (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-06-17758.00762.00743.00753.0061135004594189200
2016-06-16770.00773.00738.00743.0055937004190181400
2016-06-15748.00784.00748.00777.0048487003752196200
2016-06-14762.00769.00744.00753.0055931004212472800
2016-06-13787.00793.00766.00766.0042306003279901900
2016-06-10820.00823.00807.00813.0045746003728872700
2016-06-09842.00848.00816.00824.0033790002799677500
2016-06-08851.00857.00840.00855.0026200002228741900
2016-06-07826.00855.00825.00849.0039432003322095500
2016-06-06820.00829.00803.00826.0041803003421189500
2016-06-03850.00863.00835.00839.0030611002583970600
2016-06-02873.00882.00852.00854.0043088003710549400
2016-06-01877.00905.00873.00892.0056935005080184000
2016-05-31857.00891.00856.00889.0053280004697946800
2016-05-30848.00861.00843.00861.0029161002487421300
2016-05-27823.00846.00823.00842.0024815002081053300
2016-05-26851.00861.00830.00835.0028828002426653700
2016-05-25828.00844.00821.00839.0048894004081590500
2016-05-24832.00833.00807.00810.0055589004531777000
2016-05-23848.00853.00822.00845.0041554003481273400
2016-05-20853.00858.00841.00855.0033581002852407800
2016-05-19880.00881.00852.00855.0043050003714000100
2016-05-18871.00883.00853.00859.0059525005149956200
2016-05-17876.00889.00871.00886.0031126002744509200
2016-05-16848.00874.00848.00864.0030182002605083700
2016-05-13894.00894.00848.00848.0051155004404977800
2016-05-12890.00892.00861.00891.0047366004166469500
2016-05-11894.00951.00893.00902.0062472005749350900
2016-05-10855.00875.00833.00874.0041561003580819900
2016-05-09870.00873.00853.00857.0028640002461384500
2016-05-06876.00891.00855.00860.0039479003404592000
2016-05-02874.00885.00863.00868.0040103003487942500
2016-04-28934.00986.00916.00919.0076890007326727000
2016-04-27931.00935.00907.00930.0039180003617647000
2016-04-26958.00972.00940.00940.0041370003933603000
2016-04-25982.00992.00971.00973.0032330003161961000
2016-04-22948.00975.00941.00974.0035990003458876000
2016-04-21962.00963.00944.00959.0034270003273259000
2016-04-20943.00953.00927.00932.0034770003259212000
2016-04-19912.00931.00911.00928.0031320002895378000
2016-04-18877.00893.00875.00882.0034840003076716000
2016-04-15900.00934.00898.00922.0039750003656246000
2016-04-14913.00932.00907.00924.0056430005199705000
2016-04-13871.00896.00852.00891.0059030005186735000
2016-04-12792.00854.00790.00847.0046550003903830000
2016-04-11794.00802.00772.00799.0028710002263499000
2016-04-08756.00808.00755.00796.0046260003618189000
2016-04-07778.00789.00760.00769.0039670003069332000
2016-04-06772.00792.00768.00781.0042400003305530000
2016-04-05819.00827.00785.00786.0037980003029911000
2016-04-04831.00849.00813.00823.0039350003244875000
2016-04-01876.00876.00838.00841.0046390003943346000
2016-03-31862.00898.00862.00878.0061180005425817000
2016-03-30880.00882.00852.00854.0034860002995647000
2016-03-29875.00884.00859.00880.0028400002481566000
2016-03-28882.00892.00879.00890.0022030001952400000
2016-03-25861.00888.00853.00885.0034640003029068000
2016-03-24882.00882.00858.00861.0039070003385119000
2016-03-23908.00914.00883.00886.0044870004000429000
2016-03-22929.00939.00903.00916.0036870003385576000
2016-03-18932.00946.00907.00917.0033020003034293000
2016-03-17952.00975.00925.00935.0043210004102055000
2016-03-16940.00953.00936.00944.0029290002764730000
2016-03-15952.00966.00940.00947.0042620004055632000
2016-03-14930.00958.00927.00949.0039230003719641000
2016-03-11884.00915.00882.00911.0051190004580465000
2016-03-10932.00936.00891.00904.0057210005168294000
2016-03-09911.00925.00897.00920.0059540005441137000
2016-03-08938.00940.00906.00925.0072100006646564000
2016-03-07990.00995.00940.00944.0074940007213562000
2016-03-04955.00992.00951.00973.0074700007250493000
2016-03-03914.00941.00911.00940.0057250005329164000
2016-03-02880.00909.00871.00902.0079430007102735000
2016-03-01830.00847.00802.00841.0072240005985863000
2016-02-29834.00866.00828.00830.0045080003813991000
2016-02-26820.00832.00817.00819.0039070003217666000
2016-02-25791.00812.00791.00809.0048300003861396000
2016-02-24810.00812.00784.00791.0050190003990213000
2016-02-23807.00843.00805.00819.0061630005082306000
2016-02-22790.00799.00780.00792.0037330002949003000
2016-02-19796.00800.00770.00794.0056980004499622000
2016-02-18815.00823.00788.00811.0073010005904282000
2016-02-17771.00817.00751.00765.0086460006772205000
2016-02-16737.00779.00733.00767.0066940005112733000
2016-02-15710.00753.00710.00748.0075200005507763000
2016-02-12680.00707.00671.00688.00129610008939842000
2016-02-10742.00758.00716.00735.0081300005981925000
2016-02-09777.00785.00747.00751.0073500005586268000
2016-02-08798.00826.00784.00822.0056620004586281000
2016-02-05851.00879.00810.00822.0080630006700744000
2016-02-04854.00901.00831.00881.001287000011198233000
2016-02-03869.00871.00826.00829.0076010006401925000
2016-02-02950.00951.00898.00906.0058600005372732000
2016-02-01968.00968.00942.00964.0065790006306097000
2016-01-29876.00927.00862.00924.00101300009070270000
2016-01-28903.00903.00866.00867.0079980007023872000
2016-01-27912.00922.00905.00918.0042310003876300000
2016-01-26921.00921.00893.00897.0050170004538415000
2016-01-25976.00980.00940.00946.0051250004880040000
2016-01-22950.00958.00932.00951.0053440005042958000
2016-01-21899.00952.00895.00906.00104510009623045000
2016-01-20935.00939.00893.00895.0042980003909135000
2016-01-19911.00948.00907.00935.0058330005432762000
2016-01-18894.00924.00882.00916.0048490004394281000
2016-01-15963.00976.00925.00931.0044920004226843000
2016-01-14945.00953.00934.00946.0054490005140040000
2016-01-13961.001003.00961.00985.0062400006134132000
2016-01-12986.001000.00939.00943.0078000007482339000
2016-01-08983.001025.00972.001007.0072180007242468000
2016-01-071020.001036.001000.001001.0062930006385154000
2016-01-061046.001051.001016.001030.0063390006524101000
2016-01-051050.001074.001045.001047.0076050008029764000
2016-01-041051.001076.001041.001050.0066160006988195000
2015-12-301056.001078.001046.001049.0042200004462885000
2015-12-291049.001058.001028.001056.0037980003976418000
2015-12-281034.001062.001034.001050.0054850005761468000
2015-12-251021.001039.001008.001023.0069720007134621000
2015-12-241040.001065.001031.001039.0077090008056716000
2015-12-221123.001131.001041.001052.001243200013388874000
2015-12-211051.001119.001036.001097.001143800012351954000
2015-12-181121.001122.001073.001075.001179500012870619000
2015-12-171164.001171.001131.001132.0057640006610535000
2015-12-161144.001147.001123.001141.0049640005644710000
2015-12-151146.001147.001116.001121.0078540008845702000
2015-12-141184.001184.001144.001158.0062900007280561000
2015-12-111207.001236.001207.001212.0055910006800011000
2015-12-101206.001224.001202.001209.0050330006098636000
2015-12-091224.001230.001213.001217.0046180005631488000
2015-12-081252.001255.001221.001233.0039910004927631000
2015-12-071264.001272.001248.001252.0040570005105575000
2015-12-041228.001245.001217.001243.0069920008624225000
2015-12-031267.001271.001235.001243.001116600013913870000
2015-12-021305.001313.001262.001274.001685200021705158000
2015-12-011350.001368.001345.001365.0049060006672398000
2015-11-301328.001352.001326.001351.0058180007793884000
2015-11-271336.001358.001316.001322.00870500011610914000
2015-11-261320.001341.001286.001324.002042400026851941000

   ※ 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