ミネベアミツミ(6479)の株価時系列情報
ミネベアミツミ(6479)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 676 | 690 | 675 | 676 | 178,000 |
1985/12/27 | 699 | 699 | 676 | 686 | 170,000 |
1985/12/26 | 690 | 698 | 681 | 690 | 343,000 |
1985/12/25 | 666 | 680 | 666 | 670 | 216,000 |
1985/12/24 | 684 | 684 | 663 | 663 | 348,000 |
1985/12/23 | 687 | 695 | 684 | 684 | 224,000 |
1985/12/21 | 695 | 698 | 686 | 687 | 137,000 |
1985/12/20 | 695 | 705 | 687 | 700 | 630,000 |
1985/12/19 | 686 | 700 | 686 | 700 | 382,000 |
1985/12/18 | 695 | 714 | 685 | 700 | 1,019,000 |
1985/12/17 | 675 | 681 | 667 | 667 | 453,000 |
1985/12/16 | 690 | 695 | 681 | 681 | 365,000 |
1985/12/13 | 690 | 699 | 690 | 696 | 225,000 |
1985/12/12 | 697 | 714 | 695 | 695 | 248,000 |
1985/12/11 | 690 | 718 | 690 | 717 | 570,000 |
1985/12/10 | 699 | 700 | 690 | 690 | 294,000 |
1985/12/09 | 699 | 704 | 699 | 699 | 166,000 |
1985/12/07 | 699 | 705 | 699 | 705 | 168,000 |
1985/12/06 | 705 | 705 | 696 | 696 | 471,000 |
1985/12/05 | 703 | 718 | 702 | 718 | 301,000 |
1985/12/04 | 701 | 715 | 700 | 705 | 442,000 |
1985/12/03 | 706 | 713 | 703 | 705 | 348,000 |
1985/12/02 | 706 | 713 | 705 | 713 | 157,000 |
1985/11/30 | 709 | 719 | 708 | 715 | 260,000 |
1985/11/29 | 720 | 720 | 710 | 710 | 213,000 |
1985/11/28 | 715 | 739 | 709 | 716 | 397,000 |
1985/11/27 | 703 | 735 | 703 | 735 | 843,000 |
1985/11/26 | 715 | 715 | 706 | 708 | 336,000 |
1985/11/25 | 719 | 720 | 715 | 716 | 189,000 |
1985/11/22 | 720 | 729 | 716 | 717 | 237,000 |
1985/11/21 | 725 | 750 | 720 | 740 | 459,000 |
1985/11/20 | 731 | 735 | 714 | 714 | 257,000 |
1985/11/19 | 720 | 738 | 715 | 738 | 672,000 |
1985/11/18 | 718 | 725 | 718 | 720 | 272,000 |
1985/11/16 | 730 | 738 | 720 | 720 | 298,000 |
1985/11/15 | 736 | 736 | 730 | 730 | 328,000 |
1985/11/14 | 745 | 750 | 735 | 738 | 397,000 |
1985/11/13 | 750 | 754 | 745 | 750 | 563,000 |
1985/11/12 | 752 | 759 | 750 | 750 | 319,000 |
1985/11/11 | 761 | 770 | 755 | 755 | 319,000 |
1985/11/08 | 770 | 785 | 761 | 761 | 582,000 |
1985/11/07 | 778 | 785 | 766 | 769 | 676,000 |
1985/11/06 | 755 | 805 | 755 | 783 | 3,342,000 |
1985/11/05 | 768 | 780 | 755 | 770 | 477,000 |
1985/11/02 | 760 | 770 | 756 | 758 | 228,000 |
1985/11/01 | 773 | 775 | 760 | 772 | 590,000 |
1985/10/31 | 780 | 783 | 763 | 775 | 1,372,000 |
1985/10/30 | 742 | 758 | 742 | 743 | 995,000 |
1985/10/29 | 760 | 780 | 751 | 752 | 2,141,000 |
1985/10/26 | 810 | 835 | 795 | 800 | 5,836,000 |
1985/10/25 | 790 | 811 | 770 | 800 | 5,182,000 |
1985/10/24 | 780 | 788 | 766 | 780 | 1,411,000 |
1985/10/23 | 745 | 786 | 745 | 756 | 1,335,000 |
1985/10/22 | 750 | 769 | 741 | 745 | 221,000 |
1985/10/21 | 780 | 780 | 752 | 752 | 256,000 |
1985/10/19 | 765 | 780 | 758 | 780 | 434,000 |
1985/10/18 | 753 | 760 | 736 | 745 | 703,000 |
1985/10/17 | 760 | 763 | 751 | 753 | 253,000 |
1985/10/16 | 761 | 770 | 760 | 760 | 266,000 |
1985/10/15 | 795 | 798 | 755 | 755 | 607,000 |
1985/10/14 | 760 | 793 | 760 | 783 | 714,000 |
1985/10/11 | 780 | 780 | 763 | 775 | 922,000 |
1985/10/09 | 775 | 779 | 757 | 757 | 1,520,000 |
1985/10/08 | 759 | 822 | 745 | 805 | 5,882,000 |
1985/10/07 | 720 | 771 | 709 | 764 | 2,181,000 |
1985/10/05 | 720 | 720 | 710 | 710 | 381,000 |
1985/10/04 | 725 | 737 | 718 | 720 | 556,000 |
1985/10/03 | 725 | 750 | 725 | 728 | 636,000 |
1985/10/02 | 763 | 773 | 725 | 725 | 1,109,000 |
1985/10/01 | 737 | 780 | 705 | 773 | 2,942,000 |
1985/09/30 | 733 | 749 | 733 | 747 | 463,000 |
1985/09/28 | 731 | 745 | 730 | 730 | 748,000 |
1985/09/27 | 750 | 770 | 740 | 768 | 1,291,000 |
1985/09/26 | 754 | 776 | 754 | 776 | 1,995,000 |
1985/09/25 | 788 | 797 | 770 | 793 | 1,933,000 |
1985/09/24 | 775 | 797 | 773 | 795 | 1,237,000 |
1985/09/21 | 790 | 800 | 773 | 775 | 1,028,000 |
1985/09/20 | 765 | 800 | 760 | 798 | 2,321,000 |
1985/09/19 | 805 | 815 | 750 | 750 | 2,548,000 |
1985/09/18 | 792 | 803 | 775 | 800 | 2,347,000 |
1985/09/17 | 775 | 799 | 771 | 791 | 1,034,000 |
1985/09/13 | 785 | 799 | 780 | 798 | 1,728,000 |
1985/09/12 | 800 | 805 | 781 | 790 | 2,370,000 |
1985/09/11 | 815 | 835 | 810 | 822 | 8,999,000 |
1985/09/10 | 790 | 797 | 774 | 775 | 2,060,000 |
1985/09/09 | 819 | 819 | 797 | 800 | 1,936,000 |
1985/09/07 | 825 | 844 | 811 | 816 | 5,392,000 |
1985/09/06 | 825 | 834 | 807 | 816 | 3,306,000 |
1985/09/05 | 835 | 845 | 815 | 816 | 7,703,000 |
1985/09/04 | 805 | 839 | 803 | 831 | 12,940,000 |
1985/09/03 | 789 | 830 | 775 | 805 | 12,701,000 |
1985/09/02 | 768 | 799 | 746 | 790 | 3,781,000 |
1985/08/31 | 785 | 789 | 766 | 775 | 1,416,000 |
1985/08/30 | 798 | 798 | 773 | 795 | 5,179,000 |
1985/08/29 | 779 | 820 | 775 | 800 | 13,230,000 |
1985/08/28 | 800 | 800 | 750 | 780 | 22,696,000 |
1985/08/27 | 740 | 740 | 740 | 740 | 3,673,000 |
1985/08/26 | 650 | 650 | 640 | 640 | 427,000 |
1985/08/24 | 654 | 660 | 650 | 655 | 604,000 |
1985/08/23 | 650 | 680 | 650 | 663 | 1,375,000 |
1985/08/22 | 699 | 700 | 681 | 690 | 1,067,000 |
1985/08/21 | 700 | 707 | 686 | 700 | 2,591,000 |
1985/08/20 | 700 | 724 | 680 | 700 | 9,051,000 |
1985/08/19 | 646 | 715 | 640 | 705 | 9,014,000 |
1985/08/17 | 699 | 699 | 641 | 655 | 2,646,000 |
1985/08/16 | 680 | 699 | 670 | 699 | 4,902,000 |
1985/08/14 | 604 | 604 | 591 | 599 | 124,000 |
1985/08/13 | 595 | 605 | 590 | 605 | 247,000 |
1985/08/12 | 592 | 600 | 592 | 595 | 76,000 |
1985/08/09 | 595 | 600 | 590 | 600 | 104,000 |
1985/08/08 | 593 | 595 | 577 | 577 | 337,000 |
1985/08/07 | 596 | 596 | 591 | 591 | 91,000 |
1985/08/06 | 591 | 598 | 591 | 595 | 28,000 |
1985/08/05 | 592 | 600 | 590 | 598 | 66,000 |
1985/08/03 | 599 | 599 | 591 | 591 | 49,000 |
1985/08/02 | 599 | 600 | 591 | 591 | 133,000 |
1985/08/01 | 590 | 600 | 588 | 596 | 474,000 |
1985/07/31 | 587 | 599 | 587 | 590 | 181,000 |
1985/07/30 | 593 | 593 | 587 | 587 | 360,000 |
1985/07/29 | 593 | 599 | 590 | 595 | 197,000 |
1985/07/27 | 586 | 590 | 586 | 586 | 196,000 |
1985/07/26 | 590 | 593 | 586 | 590 | 219,000 |
1985/07/25 | 598 | 598 | 592 | 592 | 211,000 |
1985/07/24 | 600 | 600 | 598 | 598 | 254,000 |
1985/07/23 | 605 | 607 | 598 | 600 | 286,000 |
1985/07/22 | 605 | 605 | 600 | 605 | 197,000 |
1985/07/20 | 609 | 610 | 603 | 606 | 199,000 |
1985/07/19 | 610 | 610 | 602 | 602 | 197,000 |
1985/07/18 | 615 | 620 | 600 | 610 | 204,000 |
1985/07/17 | 624 | 624 | 606 | 608 | 134,000 |
1985/07/16 | 595 | 625 | 595 | 625 | 245,000 |
1985/07/15 | 595 | 635 | 585 | 635 | 610,000 |
1985/07/12 | 593 | 605 | 585 | 585 | 324,000 |
1985/07/11 | 605 | 610 | 593 | 593 | 226,000 |
1985/07/10 | 612 | 612 | 605 | 610 | 172,000 |
1985/07/09 | 608 | 615 | 605 | 615 | 181,000 |
1985/07/08 | 620 | 623 | 606 | 620 | 170,000 |
1985/07/06 | 622 | 630 | 620 | 621 | 79,000 |
1985/07/05 | 629 | 638 | 620 | 630 | 415,000 |
1985/07/04 | 639 | 641 | 630 | 630 | 562,000 |
1985/07/03 | 638 | 646 | 630 | 638 | 1,127,000 |
1985/07/02 | 624 | 640 | 621 | 636 | 711,000 |
1985/07/01 | 599 | 618 | 598 | 618 | 251,000 |
1985/06/29 | 596 | 599 | 595 | 599 | 147,000 |
1985/06/28 | 596 | 598 | 595 | 598 | 237,000 |
1985/06/27 | 599 | 600 | 595 | 597 | 152,000 |
1985/06/26 | 598 | 599 | 597 | 599 | 286,000 |
1985/06/25 | 599 | 599 | 598 | 598 | 152,000 |
1985/06/24 | 599 | 599 | 597 | 598 | 217,000 |
1985/06/22 | 595 | 599 | 593 | 599 | 180,000 |
1985/06/21 | 590 | 599 | 590 | 590 | 158,000 |
1985/06/20 | 599 | 599 | 590 | 590 | 305,000 |
1985/06/19 | 605 | 605 | 597 | 597 | 302,000 |
1985/06/18 | 605 | 605 | 604 | 604 | 102,000 |
1985/06/17 | 605 | 607 | 604 | 604 | 207,000 |
1985/06/15 | 608 | 608 | 603 | 604 | 178,000 |
1985/06/14 | 600 | 619 | 597 | 605 | 356,000 |
1985/06/13 | 600 | 600 | 595 | 597 | 454,000 |
1985/06/12 | 609 | 610 | 598 | 599 | 678,000 |
1985/06/11 | 610 | 620 | 605 | 612 | 345,000 |
1985/06/10 | 599 | 603 | 598 | 600 | 112,000 |
1985/06/07 | 600 | 602 | 595 | 598 | 290,000 |
1985/06/06 | 601 | 605 | 598 | 600 | 394,000 |
1985/06/05 | 609 | 610 | 603 | 603 | 387,000 |
1985/06/04 | 610 | 610 | 603 | 608 | 240,000 |
1985/06/03 | 609 | 609 | 601 | 601 | 195,000 |
1985/06/01 | 614 | 615 | 610 | 610 | 83,000 |
1985/05/31 | 614 | 615 | 606 | 614 | 214,000 |
1985/05/30 | 610 | 615 | 610 | 615 | 253,000 |
1985/05/29 | 610 | 615 | 608 | 615 | 221,000 |
1985/05/28 | 610 | 615 | 600 | 605 | 418,000 |
1985/05/27 | 616 | 620 | 610 | 610 | 263,000 |
1985/05/25 | 615 | 620 | 612 | 616 | 77,000 |
1985/05/24 | 617 | 618 | 612 | 616 | 101,000 |
1985/05/23 | 620 | 623 | 612 | 620 | 269,000 |
1985/05/22 | 625 | 627 | 620 | 625 | 244,000 |
1985/05/21 | 620 | 628 | 620 | 628 | 360,000 |
1985/05/20 | 613 | 620 | 611 | 620 | 254,000 |
1985/05/18 | 613 | 613 | 610 | 610 | 110,000 |
1985/05/17 | 611 | 613 | 611 | 613 | 171,000 |
1985/05/16 | 611 | 615 | 611 | 612 | 107,000 |
1985/05/15 | 621 | 624 | 611 | 611 | 170,000 |
1985/05/14 | 625 | 626 | 621 | 621 | 73,000 |
1985/05/13 | 625 | 638 | 625 | 625 | 262,000 |
1985/05/10 | 635 | 638 | 633 | 635 | 112,000 |
1985/05/09 | 637 | 637 | 634 | 634 | 98,000 |
1985/05/08 | 630 | 639 | 630 | 636 | 475,000 |
1985/05/07 | 631 | 631 | 621 | 628 | 163,000 |
1985/05/04 | 624 | 624 | 621 | 621 | 63,000 |
1985/05/02 | 629 | 629 | 620 | 623 | 178,000 |
1985/05/01 | 611 | 640 | 611 | 625 | 203,000 |
1985/04/30 | 605 | 610 | 605 | 610 | 358,000 |
1985/04/27 | 610 | 614 | 605 | 605 | 433,000 |
1985/04/26 | 610 | 617 | 608 | 610 | 301,000 |
1985/04/25 | 605 | 610 | 605 | 610 | 275,000 |
1985/04/24 | 611 | 614 | 604 | 605 | 310,000 |
1985/04/23 | 610 | 618 | 608 | 612 | 100,000 |
1985/04/22 | 620 | 620 | 616 | 617 | 55,000 |
1985/04/20 | 615 | 618 | 609 | 615 | 66,000 |
1985/04/19 | 606 | 619 | 605 | 619 | 124,000 |
1985/04/18 | 621 | 621 | 605 | 606 | 207,000 |
1985/04/17 | 625 | 625 | 620 | 620 | 182,000 |
1985/04/16 | 625 | 629 | 623 | 625 | 255,000 |
1985/04/15 | 623 | 630 | 623 | 630 | 132,000 |
1985/04/12 | 622 | 625 | 622 | 623 | 313,000 |
1985/04/11 | 623 | 630 | 621 | 621 | 249,000 |
1985/04/10 | 636 | 636 | 623 | 630 | 332,000 |
1985/04/09 | 640 | 643 | 636 | 636 | 161,000 |
1985/04/08 | 645 | 646 | 636 | 643 | 228,000 |
1985/04/06 | 639 | 647 | 637 | 645 | 164,000 |
1985/04/05 | 649 | 649 | 636 | 640 | 497,000 |
1985/04/04 | 640 | 645 | 636 | 638 | 200,000 |
1985/04/03 | 640 | 645 | 638 | 638 | 259,000 |
1985/04/02 | 640 | 650 | 635 | 639 | 162,000 |
1985/04/01 | 628 | 658 | 625 | 640 | 807,000 |
1985/03/30 | 627 | 631 | 625 | 628 | 161,000 |
1985/03/29 | 631 | 631 | 626 | 626 | 162,000 |
1985/03/28 | 629 | 632 | 626 | 632 | 156,000 |
1985/03/27 | 626 | 630 | 625 | 629 | 216,000 |
1985/03/26 | 631 | 631 | 629 | 629 | 206,000 |
1985/03/25 | 635 | 635 | 632 | 632 | 334,000 |
1985/03/23 | 633 | 640 | 633 | 640 | 224,000 |
1985/03/22 | 634 | 639 | 633 | 634 | 549,000 |
1985/03/20 | 634 | 639 | 633 | 639 | 735,000 |
1985/03/19 | 634 | 635 | 633 | 633 | 289,000 |
1985/03/18 | 634 | 642 | 633 | 635 | 342,000 |
1985/03/16 | 635 | 636 | 631 | 633 | 296,000 |
1985/03/15 | 635 | 645 | 633 | 636 | 522,000 |
1985/03/14 | 640 | 640 | 632 | 633 | 401,000 |
1985/03/13 | 633 | 635 | 632 | 632 | 287,000 |
1985/03/12 | 635 | 637 | 631 | 634 | 191,000 |
1985/03/11 | 635 | 640 | 635 | 635 | 130,000 |
1985/03/08 | 637 | 640 | 635 | 635 | 261,000 |
1985/03/07 | 636 | 640 | 636 | 637 | 388,000 |
1985/03/06 | 639 | 645 | 636 | 636 | 455,000 |
1985/03/05 | 638 | 650 | 638 | 645 | 660,000 |
1985/03/04 | 636 | 641 | 635 | 638 | 186,000 |
1985/03/02 | 640 | 640 | 635 | 635 | 174,000 |
1985/03/01 | 640 | 643 | 635 | 640 | 246,000 |
1985/02/28 | 640 | 643 | 631 | 640 | 559,000 |
1985/02/27 | 635 | 636 | 630 | 633 | 329,000 |
1985/02/26 | 645 | 650 | 636 | 636 | 438,000 |
1985/02/25 | 645 | 650 | 640 | 640 | 297,000 |
1985/02/23 | 645 | 645 | 641 | 645 | 158,000 |
1985/02/22 | 645 | 645 | 641 | 641 | 174,000 |
1985/02/21 | 650 | 650 | 645 | 645 | 166,000 |
1985/02/20 | 655 | 660 | 650 | 650 | 295,000 |
1985/02/19 | 650 | 659 | 645 | 654 | 237,000 |
1985/02/18 | 647 | 650 | 645 | 646 | 132,000 |
1985/02/16 | 645 | 650 | 641 | 645 | 140,000 |
1985/02/15 | 645 | 647 | 641 | 641 | 193,000 |
1985/02/14 | 650 | 651 | 645 | 646 | 168,000 |
1985/02/13 | 655 | 655 | 651 | 651 | 177,000 |
1985/02/12 | 659 | 659 | 651 | 659 | 184,000 |
1985/02/08 | 659 | 675 | 655 | 659 | 233,000 |
1985/02/07 | 654 | 654 | 650 | 653 | 216,000 |
1985/02/06 | 660 | 660 | 650 | 651 | 194,000 |
1985/02/05 | 665 | 676 | 665 | 665 | 332,000 |
1985/02/04 | 674 | 674 | 666 | 670 | 90,000 |
1985/02/02 | 675 | 685 | 675 | 675 | 293,000 |
1985/02/01 | 689 | 690 | 675 | 675 | 849,000 |
1985/01/31 | 676 | 690 | 673 | 690 | 1,114,000 |
1985/01/30 | 670 | 684 | 670 | 676 | 1,011,000 |
1985/01/29 | 660 | 679 | 660 | 669 | 874,000 |
1985/01/28 | 639 | 660 | 637 | 650 | 748,000 |
1985/01/26 | 642 | 643 | 631 | 635 | 343,000 |
1985/01/25 | 660 | 660 | 645 | 650 | 264,000 |
1985/01/24 | 658 | 658 | 650 | 650 | 121,000 |
1985/01/23 | 656 | 662 | 656 | 660 | 131,000 |
1985/01/22 | 666 | 667 | 657 | 662 | 107,000 |
1985/01/21 | 650 | 666 | 650 | 662 | 74,000 |
1985/01/19 | 654 | 655 | 645 | 645 | 490,000 |
1985/01/18 | 657 | 660 | 651 | 651 | 250,000 |
1985/01/17 | 659 | 662 | 655 | 655 | 269,000 |
1985/01/16 | 650 | 660 | 650 | 658 | 317,000 |
1985/01/14 | 661 | 662 | 655 | 656 | 137,000 |
1985/01/11 | 671 | 675 | 662 | 662 | 192,000 |
1985/01/10 | 680 | 680 | 660 | 675 | 347,000 |
1985/01/09 | 640 | 650 | 639 | 650 | 460,000 |
1985/01/08 | 640 | 645 | 639 | 641 | 488,000 |
1985/01/07 | 640 | 645 | 637 | 639 | 325,000 |
1985/01/05 | 645 | 646 | 635 | 640 | 80,000 |
1985/01/04 | 650 | 650 | 635 | 646 | 165,000 |