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 |
---|---|---|---|---|---|
1986/12/27 | 648 | 658 | 646 | 650 | 758,000 |
1986/12/26 | 666 | 673 | 650 | 656 | 2,567,000 |
1986/12/25 | 658 | 669 | 649 | 666 | 4,416,000 |
1986/12/24 | 645 | 663 | 641 | 648 | 2,521,000 |
1986/12/23 | 635 | 649 | 635 | 648 | 1,017,000 |
1986/12/22 | 639 | 640 | 631 | 640 | 817,000 |
1986/12/19 | 657 | 657 | 631 | 640 | 1,339,000 |
1986/12/18 | 640 | 670 | 635 | 647 | 5,013,000 |
1986/12/17 | 640 | 645 | 620 | 644 | 1,649,000 |
1986/12/16 | 605 | 648 | 601 | 645 | 2,416,000 |
1986/12/15 | 605 | 610 | 601 | 601 | 125,000 |
1986/12/12 | 615 | 615 | 605 | 605 | 207,000 |
1986/12/11 | 612 | 618 | 607 | 610 | 672,000 |
1986/12/10 | 615 | 616 | 606 | 610 | 632,000 |
1986/12/09 | 613 | 615 | 610 | 613 | 350,000 |
1986/12/08 | 614 | 615 | 610 | 613 | 377,000 |
1986/12/06 | 603 | 615 | 603 | 613 | 216,000 |
1986/12/05 | 607 | 617 | 601 | 610 | 582,000 |
1986/12/04 | 593 | 605 | 592 | 601 | 400,000 |
1986/12/03 | 599 | 599 | 590 | 592 | 474,000 |
1986/12/02 | 600 | 600 | 591 | 599 | 312,000 |
1986/12/01 | 600 | 608 | 596 | 600 | 536,000 |
1986/11/29 | 587 | 597 | 584 | 597 | 379,000 |
1986/11/28 | 590 | 598 | 586 | 594 | 517,000 |
1986/11/27 | 589 | 589 | 582 | 584 | 196,000 |
1986/11/26 | 593 | 593 | 581 | 581 | 375,000 |
1986/11/25 | 595 | 599 | 588 | 595 | 400,000 |
1986/11/22 | 595 | 599 | 589 | 599 | 326,000 |
1986/11/21 | 586 | 599 | 585 | 588 | 119,000 |
1986/11/20 | 601 | 601 | 580 | 583 | 230,000 |
1986/11/19 | 600 | 610 | 600 | 601 | 156,000 |
1986/11/18 | 597 | 610 | 597 | 610 | 234,000 |
1986/11/17 | 611 | 617 | 592 | 592 | 405,000 |
1986/11/14 | 611 | 638 | 610 | 620 | 2,810,000 |
1986/11/13 | 580 | 620 | 580 | 615 | 1,482,000 |
1986/11/12 | 573 | 580 | 573 | 579 | 126,000 |
1986/11/11 | 570 | 578 | 570 | 571 | 132,000 |
1986/11/10 | 571 | 575 | 566 | 570 | 168,000 |
1986/11/07 | 561 | 568 | 560 | 561 | 85,000 |
1986/11/06 | 561 | 567 | 561 | 567 | 131,000 |
1986/11/05 | 577 | 577 | 567 | 567 | 156,000 |
1986/11/04 | 576 | 580 | 570 | 575 | 304,000 |
1986/11/01 | 569 | 575 | 563 | 566 | 136,000 |
1986/10/31 | 565 | 565 | 550 | 559 | 165,000 |
1986/10/30 | 557 | 569 | 556 | 560 | 163,000 |
1986/10/29 | 563 | 569 | 554 | 555 | 150,000 |
1986/10/28 | 574 | 574 | 565 | 570 | 48,000 |
1986/10/27 | 580 | 580 | 560 | 570 | 136,000 |
1986/10/25 | 568 | 580 | 568 | 579 | 261,000 |
1986/10/24 | 560 | 569 | 558 | 566 | 215,000 |
1986/10/23 | 534 | 550 | 533 | 542 | 157,000 |
1986/10/22 | 537 | 550 | 531 | 532 | 261,000 |
1986/10/21 | 545 | 550 | 531 | 536 | 327,000 |
1986/10/20 | 550 | 559 | 547 | 549 | 104,000 |
1986/10/17 | 564 | 564 | 555 | 556 | 175,000 |
1986/10/16 | 556 | 556 | 546 | 554 | 159,000 |
1986/10/15 | 565 | 569 | 550 | 557 | 195,000 |
1986/10/14 | 553 | 565 | 545 | 565 | 221,000 |
1986/10/13 | 540 | 553 | 539 | 553 | 143,000 |
1986/10/09 | 555 | 555 | 539 | 539 | 529,000 |
1986/10/08 | 564 | 565 | 553 | 553 | 245,000 |
1986/10/07 | 561 | 565 | 556 | 561 | 166,000 |
1986/10/06 | 569 | 569 | 560 | 564 | 64,000 |
1986/10/04 | 558 | 570 | 556 | 570 | 109,000 |
1986/10/03 | 550 | 558 | 550 | 555 | 153,000 |
1986/10/02 | 553 | 556 | 550 | 550 | 249,000 |
1986/10/01 | 562 | 569 | 550 | 551 | 478,000 |
1986/09/30 | 580 | 580 | 572 | 572 | 194,000 |
1986/09/29 | 583 | 585 | 580 | 581 | 103,000 |
1986/09/27 | 581 | 590 | 575 | 580 | 161,000 |
1986/09/26 | 590 | 595 | 580 | 580 | 232,000 |
1986/09/25 | 595 | 595 | 590 | 590 | 277,000 |
1986/09/24 | 592 | 600 | 592 | 597 | 240,000 |
1986/09/22 | 595 | 600 | 591 | 600 | 150,000 |
1986/09/19 | 600 | 600 | 595 | 595 | 328,000 |
1986/09/18 | 600 | 605 | 595 | 597 | 241,000 |
1986/09/17 | 600 | 610 | 595 | 610 | 226,000 |
1986/09/16 | 594 | 614 | 594 | 599 | 177,000 |
1986/09/12 | 585 | 593 | 580 | 593 | 386,000 |
1986/09/11 | 596 | 596 | 587 | 587 | 480,000 |
1986/09/10 | 600 | 603 | 584 | 586 | 785,000 |
1986/09/09 | 602 | 610 | 600 | 600 | 250,000 |
1986/09/08 | 602 | 608 | 600 | 602 | 212,000 |
1986/09/06 | 605 | 608 | 601 | 601 | 379,000 |
1986/09/05 | 606 | 610 | 606 | 606 | 447,000 |
1986/09/04 | 610 | 615 | 605 | 608 | 430,000 |
1986/09/03 | 608 | 609 | 606 | 606 | 294,000 |
1986/09/02 | 609 | 615 | 608 | 610 | 355,000 |
1986/09/01 | 611 | 619 | 609 | 609 | 400,000 |
1986/08/30 | 621 | 623 | 616 | 616 | 186,000 |
1986/08/29 | 620 | 625 | 616 | 620 | 523,000 |
1986/08/28 | 609 | 624 | 609 | 620 | 506,000 |
1986/08/27 | 607 | 615 | 607 | 607 | 963,000 |
1986/08/26 | 611 | 614 | 608 | 613 | 564,000 |
1986/08/25 | 610 | 615 | 606 | 611 | 562,000 |
1986/08/23 | 606 | 610 | 606 | 608 | 169,000 |
1986/08/22 | 606 | 609 | 605 | 605 | 409,000 |
1986/08/21 | 610 | 610 | 606 | 607 | 308,000 |
1986/08/20 | 608 | 614 | 606 | 610 | 585,000 |
1986/08/19 | 615 | 619 | 607 | 607 | 358,000 |
1986/08/18 | 615 | 620 | 606 | 620 | 437,000 |
1986/08/15 | 620 | 625 | 614 | 625 | 272,000 |
1986/08/14 | 611 | 618 | 610 | 610 | 502,000 |
1986/08/13 | 630 | 634 | 610 | 611 | 868,000 |
1986/08/12 | 631 | 638 | 628 | 628 | 406,000 |
1986/08/11 | 619 | 632 | 619 | 630 | 263,000 |
1986/08/08 | 614 | 620 | 613 | 616 | 213,000 |
1986/08/07 | 612 | 618 | 610 | 612 | 272,000 |
1986/08/06 | 609 | 620 | 608 | 612 | 221,000 |
1986/08/05 | 615 | 628 | 610 | 616 | 231,000 |
1986/08/04 | 612 | 620 | 612 | 614 | 326,000 |
1986/08/02 | 620 | 620 | 610 | 613 | 84,000 |
1986/08/01 | 614 | 620 | 610 | 610 | 285,000 |
1986/07/31 | 608 | 625 | 608 | 615 | 405,000 |
1986/07/30 | 625 | 636 | 615 | 616 | 492,000 |
1986/07/29 | 629 | 638 | 625 | 633 | 379,000 |
1986/07/28 | 631 | 640 | 626 | 639 | 365,000 |
1986/07/26 | 612 | 629 | 612 | 628 | 311,000 |
1986/07/25 | 608 | 620 | 608 | 617 | 238,000 |
1986/07/24 | 612 | 614 | 608 | 608 | 541,000 |
1986/07/23 | 612 | 617 | 607 | 615 | 557,000 |
1986/07/22 | 610 | 620 | 610 | 610 | 339,000 |
1986/07/21 | 620 | 620 | 605 | 609 | 350,000 |
1986/07/19 | 630 | 630 | 620 | 621 | 263,000 |
1986/07/18 | 630 | 635 | 628 | 630 | 603,000 |
1986/07/17 | 640 | 640 | 630 | 630 | 479,000 |
1986/07/16 | 635 | 640 | 635 | 635 | 1,966,000 |
1986/07/15 | 635 | 645 | 635 | 644 | 353,000 |
1986/07/14 | 631 | 635 | 630 | 630 | 327,000 |
1986/07/11 | 631 | 638 | 630 | 631 | 370,000 |
1986/07/10 | 633 | 640 | 630 | 631 | 292,000 |
1986/07/09 | 648 | 650 | 631 | 631 | 401,000 |
1986/07/08 | 631 | 645 | 630 | 645 | 510,000 |
1986/07/07 | 635 | 645 | 633 | 633 | 273,000 |
1986/07/05 | 635 | 640 | 634 | 635 | 156,000 |
1986/07/04 | 636 | 640 | 633 | 635 | 431,000 |
1986/07/03 | 639 | 640 | 635 | 639 | 208,000 |
1986/07/02 | 643 | 645 | 636 | 636 | 207,000 |
1986/07/01 | 641 | 650 | 641 | 645 | 287,000 |
1986/06/30 | 639 | 649 | 635 | 649 | 208,000 |
1986/06/28 | 636 | 640 | 635 | 635 | 184,000 |
1986/06/27 | 640 | 644 | 634 | 644 | 364,000 |
1986/06/26 | 643 | 650 | 640 | 648 | 238,000 |
1986/06/25 | 640 | 650 | 636 | 641 | 255,000 |
1986/06/24 | 635 | 650 | 635 | 650 | 345,000 |
1986/06/23 | 631 | 640 | 631 | 632 | 308,000 |
1986/06/21 | 631 | 634 | 630 | 630 | 297,000 |
1986/06/20 | 632 | 640 | 631 | 632 | 201,000 |
1986/06/19 | 640 | 640 | 631 | 634 | 321,000 |
1986/06/18 | 637 | 650 | 635 | 638 | 320,000 |
1986/06/17 | 642 | 643 | 638 | 638 | 249,000 |
1986/06/16 | 645 | 646 | 641 | 642 | 281,000 |
1986/06/13 | 659 | 659 | 645 | 645 | 259,000 |
1986/06/12 | 663 | 663 | 649 | 649 | 255,000 |
1986/06/11 | 642 | 654 | 642 | 654 | 749,000 |
1986/06/10 | 651 | 654 | 635 | 647 | 481,000 |
1986/06/09 | 663 | 666 | 655 | 658 | 473,000 |
1986/06/07 | 665 | 665 | 655 | 664 | 327,000 |
1986/06/06 | 662 | 667 | 650 | 655 | 694,000 |
1986/06/05 | 675 | 675 | 661 | 664 | 854,000 |
1986/06/04 | 680 | 685 | 672 | 680 | 1,133,000 |
1986/06/03 | 690 | 690 | 670 | 671 | 1,060,000 |
1986/06/02 | 694 | 695 | 686 | 690 | 2,069,000 |
1986/05/31 | 679 | 695 | 679 | 695 | 2,448,000 |
1986/05/30 | 675 | 680 | 668 | 670 | 1,702,000 |
1986/05/29 | 680 | 688 | 675 | 675 | 3,252,000 |
1986/05/28 | 669 | 680 | 662 | 680 | 3,059,000 |
1986/05/27 | 665 | 670 | 660 | 664 | 2,136,000 |
1986/05/26 | 645 | 660 | 641 | 655 | 1,286,000 |
1986/05/24 | 648 | 648 | 643 | 643 | 529,000 |
1986/05/23 | 639 | 649 | 638 | 646 | 827,000 |
1986/05/22 | 635 | 638 | 631 | 638 | 316,000 |
1986/05/21 | 635 | 640 | 630 | 630 | 431,000 |
1986/05/20 | 643 | 643 | 635 | 640 | 300,000 |
1986/05/19 | 640 | 643 | 640 | 642 | 162,000 |
1986/05/17 | 640 | 642 | 636 | 637 | 120,000 |
1986/05/16 | 639 | 643 | 636 | 636 | 283,000 |
1986/05/15 | 640 | 645 | 635 | 644 | 691,000 |
1986/05/14 | 645 | 645 | 635 | 639 | 1,042,000 |
1986/05/13 | 641 | 644 | 632 | 635 | 770,000 |
1986/05/12 | 634 | 649 | 629 | 641 | 725,000 |
1986/05/09 | 620 | 631 | 617 | 629 | 587,000 |
1986/05/08 | 630 | 634 | 612 | 612 | 944,000 |
1986/05/07 | 630 | 634 | 626 | 630 | 354,000 |
1986/05/06 | 630 | 635 | 620 | 630 | 643,000 |
1986/05/02 | 630 | 635 | 628 | 628 | 282,000 |
1986/05/01 | 625 | 635 | 625 | 628 | 661,000 |
1986/04/30 | 635 | 639 | 630 | 630 | 512,000 |
1986/04/28 | 625 | 636 | 620 | 635 | 522,000 |
1986/04/26 | 611 | 619 | 611 | 615 | 746,000 |
1986/04/25 | 615 | 620 | 610 | 610 | 962,000 |
1986/04/24 | 620 | 624 | 615 | 615 | 501,000 |
1986/04/23 | 622 | 628 | 620 | 622 | 500,000 |
1986/04/22 | 623 | 630 | 620 | 622 | 543,000 |
1986/04/21 | 630 | 640 | 621 | 623 | 644,000 |
1986/04/19 | 625 | 630 | 616 | 628 | 526,000 |
1986/04/18 | 647 | 648 | 627 | 636 | 782,000 |
1986/04/17 | 615 | 643 | 614 | 636 | 1,135,000 |
1986/04/16 | 624 | 625 | 608 | 613 | 1,357,000 |
1986/04/15 | 642 | 642 | 621 | 621 | 940,000 |
1986/04/14 | 644 | 650 | 635 | 636 | 928,000 |
1986/04/11 | 665 | 670 | 641 | 643 | 5,270,000 |
1986/04/10 | 678 | 680 | 660 | 670 | 801,000 |
1986/04/09 | 654 | 664 | 648 | 648 | 380,000 |
1986/04/08 | 652 | 659 | 646 | 654 | 587,000 |
1986/04/07 | 671 | 672 | 652 | 652 | 187,000 |
1986/04/05 | 675 | 675 | 660 | 661 | 165,000 |
1986/04/04 | 679 | 690 | 676 | 676 | 413,000 |
1986/04/03 | 668 | 684 | 665 | 679 | 585,000 |
1986/04/02 | 641 | 670 | 641 | 659 | 174,000 |
1986/04/01 | 641 | 650 | 641 | 641 | 357,000 |
1986/03/31 | 658 | 670 | 639 | 660 | 865,000 |
1986/03/29 | 641 | 650 | 637 | 638 | 235,000 |
1986/03/28 | 641 | 645 | 637 | 639 | 384,000 |
1986/03/27 | 635 | 650 | 635 | 635 | 512,000 |
1986/03/26 | 640 | 646 | 635 | 644 | 375,000 |
1986/03/25 | 641 | 645 | 635 | 635 | 503,000 |
1986/03/24 | 651 | 660 | 644 | 645 | 559,000 |
1986/03/22 | 656 | 665 | 655 | 663 | 229,000 |
1986/03/20 | 656 | 663 | 655 | 656 | 271,000 |
1986/03/19 | 655 | 660 | 651 | 657 | 214,000 |
1986/03/18 | 661 | 665 | 660 | 663 | 375,000 |
1986/03/17 | 675 | 675 | 662 | 670 | 241,000 |
1986/03/15 | 678 | 688 | 670 | 679 | 188,000 |
1986/03/14 | 681 | 690 | 677 | 680 | 413,000 |
1986/03/13 | 697 | 715 | 691 | 691 | 689,000 |
1986/03/12 | 690 | 699 | 685 | 690 | 591,000 |
1986/03/11 | 686 | 694 | 682 | 690 | 392,000 |
1986/03/10 | 694 | 704 | 690 | 690 | 336,000 |
1986/03/07 | 698 | 699 | 685 | 687 | 344,000 |
1986/03/06 | 715 | 728 | 701 | 702 | 1,472,000 |
1986/03/05 | 682 | 718 | 681 | 718 | 1,369,000 |
1986/03/04 | 715 | 721 | 678 | 685 | 1,568,000 |
1986/03/03 | 656 | 695 | 653 | 686 | 1,590,000 |
1986/03/01 | 651 | 657 | 651 | 652 | 306,000 |
1986/02/28 | 661 | 665 | 650 | 659 | 1,754,000 |
1986/02/27 | 672 | 675 | 665 | 665 | 553,000 |
1986/02/26 | 680 | 680 | 671 | 672 | 744,000 |
1986/02/25 | 680 | 685 | 675 | 675 | 314,000 |
1986/02/24 | 678 | 695 | 678 | 680 | 450,000 |
1986/02/22 | 678 | 678 | 670 | 675 | 222,000 |
1986/02/21 | 671 | 679 | 670 | 675 | 321,000 |
1986/02/20 | 677 | 690 | 670 | 675 | 387,000 |
1986/02/19 | 694 | 694 | 681 | 681 | 255,000 |
1986/02/18 | 686 | 690 | 680 | 689 | 480,000 |
1986/02/17 | 719 | 729 | 695 | 710 | 346,000 |
1986/02/15 | 718 | 739 | 716 | 739 | 373,000 |
1986/02/14 | 730 | 745 | 725 | 735 | 1,444,000 |
1986/02/13 | 749 | 760 | 723 | 723 | 4,054,000 |
1986/02/12 | 696 | 709 | 685 | 709 | 1,915,000 |
1986/02/10 | 683 | 698 | 676 | 686 | 655,000 |
1986/02/07 | 671 | 710 | 671 | 693 | 1,223,000 |
1986/02/06 | 685 | 689 | 671 | 671 | 360,000 |
1986/02/05 | 669 | 685 | 669 | 678 | 531,000 |
1986/02/04 | 653 | 678 | 653 | 670 | 286,000 |
1986/02/03 | 658 | 664 | 651 | 651 | 162,000 |
1986/02/01 | 661 | 669 | 658 | 668 | 153,000 |
1986/01/31 | 670 | 680 | 651 | 662 | 293,000 |
1986/01/30 | 656 | 666 | 650 | 666 | 181,000 |
1986/01/29 | 660 | 670 | 645 | 650 | 287,000 |
1986/01/28 | 680 | 681 | 670 | 670 | 222,000 |
1986/01/27 | 647 | 685 | 641 | 670 | 313,000 |
1986/01/25 | 636 | 650 | 636 | 638 | 151,000 |
1986/01/24 | 636 | 650 | 631 | 636 | 258,000 |
1986/01/23 | 651 | 651 | 636 | 639 | 229,000 |
1986/01/22 | 650 | 650 | 645 | 645 | 209,000 |
1986/01/21 | 651 | 655 | 650 | 650 | 231,000 |
1986/01/20 | 664 | 664 | 651 | 652 | 78,000 |
1986/01/18 | 655 | 664 | 651 | 664 | 129,000 |
1986/01/17 | 661 | 665 | 658 | 664 | 191,000 |
1986/01/16 | 661 | 667 | 660 | 661 | 89,000 |
1986/01/14 | 668 | 679 | 663 | 663 | 172,000 |
1986/01/13 | 681 | 681 | 663 | 677 | 227,000 |
1986/01/10 | 690 | 690 | 676 | 677 | 190,000 |
1986/01/09 | 675 | 685 | 672 | 676 | 284,000 |
1986/01/08 | 690 | 690 | 685 | 685 | 194,000 |
1986/01/07 | 695 | 695 | 677 | 685 | 83,000 |
1986/01/06 | 680 | 695 | 680 | 685 | 89,000 |
1986/01/04 | 694 | 695 | 685 | 690 | 103,000 |