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 |
|---|---|---|---|---|---|
| 1991/12/30 | 690 | 715 | 686 | 690 | 299,000 |
| 1991/12/27 | 703 | 705 | 675 | 676 | 682,000 |
| 1991/12/26 | 702 | 702 | 693 | 693 | 307,000 |
| 1991/12/25 | 700 | 702 | 690 | 692 | 378,000 |
| 1991/12/24 | 725 | 725 | 675 | 680 | 425,000 |
| 1991/12/20 | 701 | 709 | 695 | 705 | 536,000 |
| 1991/12/19 | 727 | 730 | 701 | 707 | 429,000 |
| 1991/12/18 | 710 | 741 | 707 | 717 | 841,000 |
| 1991/12/17 | 710 | 719 | 705 | 714 | 507,000 |
| 1991/12/16 | 708 | 713 | 701 | 706 | 294,000 |
| 1991/12/13 | 705 | 724 | 700 | 705 | 364,000 |
| 1991/12/12 | 699 | 705 | 685 | 695 | 313,000 |
| 1991/12/11 | 685 | 689 | 665 | 689 | 312,000 |
| 1991/12/10 | 700 | 700 | 680 | 690 | 399,000 |
| 1991/12/09 | 700 | 709 | 695 | 700 | 191,000 |
| 1991/12/06 | 685 | 705 | 685 | 705 | 624,000 |
| 1991/12/05 | 687 | 695 | 680 | 695 | 293,000 |
| 1991/12/04 | 670 | 698 | 668 | 695 | 307,000 |
| 1991/12/03 | 655 | 675 | 650 | 670 | 218,000 |
| 1991/12/02 | 642 | 652 | 642 | 643 | 389,000 |
| 1991/11/29 | 662 | 675 | 650 | 652 | 578,000 |
| 1991/11/28 | 690 | 690 | 670 | 672 | 461,000 |
| 1991/11/27 | 700 | 700 | 693 | 694 | 185,000 |
| 1991/11/26 | 699 | 703 | 690 | 695 | 518,000 |
| 1991/11/25 | 695 | 700 | 690 | 692 | 182,000 |
| 1991/11/22 | 695 | 719 | 686 | 701 | 739,000 |
| 1991/11/21 | 701 | 702 | 685 | 685 | 857,000 |
| 1991/11/20 | 700 | 701 | 697 | 700 | 468,000 |
| 1991/11/19 | 710 | 720 | 703 | 703 | 264,000 |
| 1991/11/18 | 700 | 710 | 700 | 700 | 480,000 |
| 1991/11/15 | 734 | 742 | 725 | 726 | 429,000 |
| 1991/11/14 | 744 | 750 | 742 | 743 | 320,000 |
| 1991/11/13 | 744 | 755 | 741 | 741 | 279,000 |
| 1991/11/12 | 743 | 750 | 742 | 743 | 177,000 |
| 1991/11/11 | 750 | 760 | 745 | 750 | 476,000 |
| 1991/11/08 | 752 | 752 | 740 | 740 | 640,000 |
| 1991/11/07 | 753 | 755 | 751 | 751 | 238,000 |
| 1991/11/06 | 753 | 758 | 753 | 753 | 151,000 |
| 1991/11/05 | 770 | 770 | 752 | 752 | 134,000 |
| 1991/11/01 | 751 | 765 | 748 | 751 | 414,000 |
| 1991/10/31 | 755 | 760 | 751 | 751 | 161,000 |
| 1991/10/30 | 780 | 780 | 751 | 770 | 443,000 |
| 1991/10/29 | 756 | 774 | 756 | 770 | 383,000 |
| 1991/10/28 | 752 | 760 | 752 | 756 | 225,000 |
| 1991/10/25 | 753 | 755 | 748 | 755 | 610,000 |
| 1991/10/24 | 758 | 765 | 751 | 753 | 673,000 |
| 1991/10/23 | 763 | 773 | 752 | 765 | 448,000 |
| 1991/10/22 | 784 | 784 | 765 | 773 | 759,000 |
| 1991/10/21 | 758 | 780 | 752 | 778 | 448,000 |
| 1991/10/18 | 755 | 756 | 744 | 748 | 498,000 |
| 1991/10/17 | 758 | 760 | 747 | 750 | 362,000 |
| 1991/10/16 | 747 | 750 | 742 | 747 | 346,000 |
| 1991/10/15 | 756 | 761 | 745 | 746 | 473,000 |
| 1991/10/14 | 760 | 776 | 751 | 755 | 508,000 |
| 1991/10/11 | 768 | 768 | 756 | 758 | 333,000 |
| 1991/10/09 | 772 | 775 | 756 | 758 | 1,113,000 |
| 1991/10/08 | 759 | 785 | 755 | 762 | 496,000 |
| 1991/10/07 | 770 | 770 | 756 | 766 | 465,000 |
| 1991/10/04 | 786 | 786 | 761 | 776 | 822,000 |
| 1991/10/03 | 792 | 795 | 782 | 786 | 561,000 |
| 1991/10/02 | 803 | 809 | 790 | 790 | 419,000 |
| 1991/10/01 | 801 | 810 | 798 | 805 | 587,000 |
| 1991/09/30 | 802 | 815 | 790 | 811 | 521,000 |
| 1991/09/27 | 820 | 820 | 802 | 805 | 1,073,000 |
| 1991/09/26 | 830 | 845 | 820 | 822 | 2,072,000 |
| 1991/09/25 | 810 | 835 | 810 | 820 | 10,759,000 |
| 1991/09/24 | 799 | 799 | 781 | 792 | 723,000 |
| 1991/09/20 | 834 | 834 | 795 | 798 | 1,527,000 |
| 1991/09/19 | 855 | 882 | 797 | 830 | 4,937,000 |
| 1991/09/18 | 810 | 845 | 796 | 838 | 4,269,000 |
| 1991/09/17 | 820 | 826 | 803 | 807 | 1,528,000 |
| 1991/09/13 | 794 | 820 | 780 | 812 | 4,767,000 |
| 1991/09/12 | 748 | 793 | 748 | 775 | 6,277,000 |
| 1991/09/11 | 726 | 735 | 715 | 727 | 1,969,000 |
| 1991/09/10 | 742 | 754 | 736 | 736 | 1,079,000 |
| 1991/09/09 | 740 | 756 | 740 | 749 | 1,768,000 |
| 1991/09/06 | 719 | 738 | 715 | 720 | 4,383,000 |
| 1991/09/05 | 740 | 740 | 706 | 720 | 1,102,000 |
| 1991/09/04 | 680 | 743 | 671 | 740 | 2,429,000 |
| 1991/09/03 | 699 | 699 | 680 | 680 | 391,000 |
| 1991/09/02 | 693 | 700 | 674 | 700 | 413,000 |
| 1991/08/30 | 680 | 693 | 673 | 690 | 567,000 |
| 1991/08/29 | 651 | 675 | 651 | 675 | 326,000 |
| 1991/08/28 | 655 | 659 | 650 | 650 | 487,000 |
| 1991/08/27 | 655 | 665 | 653 | 653 | 306,000 |
| 1991/08/26 | 672 | 672 | 655 | 665 | 319,000 |
| 1991/08/23 | 704 | 704 | 672 | 672 | 386,000 |
| 1991/08/22 | 710 | 710 | 695 | 695 | 1,006,000 |
| 1991/08/21 | 665 | 710 | 652 | 690 | 520,000 |
| 1991/08/20 | 645 | 670 | 625 | 656 | 1,079,000 |
| 1991/08/19 | 690 | 693 | 625 | 635 | 1,177,000 |
| 1991/08/16 | 696 | 705 | 696 | 696 | 219,000 |
| 1991/08/15 | 710 | 710 | 700 | 700 | 394,000 |
| 1991/08/14 | 701 | 710 | 701 | 710 | 253,000 |
| 1991/08/13 | 709 | 715 | 702 | 710 | 378,000 |
| 1991/08/12 | 746 | 746 | 703 | 719 | 526,000 |
| 1991/08/09 | 778 | 779 | 750 | 753 | 333,000 |
| 1991/08/08 | 780 | 784 | 775 | 780 | 223,000 |
| 1991/08/07 | 781 | 795 | 777 | 780 | 133,000 |
| 1991/08/06 | 780 | 781 | 775 | 780 | 291,000 |
| 1991/08/05 | 797 | 799 | 785 | 787 | 228,000 |
| 1991/08/02 | 825 | 825 | 806 | 806 | 258,000 |
| 1991/08/01 | 820 | 831 | 815 | 825 | 492,000 |
| 1991/07/31 | 805 | 822 | 800 | 810 | 697,000 |
| 1991/07/30 | 780 | 807 | 780 | 796 | 278,000 |
| 1991/07/29 | 793 | 793 | 771 | 776 | 320,000 |
| 1991/07/26 | 781 | 800 | 781 | 794 | 227,000 |
| 1991/07/25 | 808 | 808 | 788 | 791 | 266,000 |
| 1991/07/24 | 779 | 801 | 778 | 798 | 468,000 |
| 1991/07/23 | 771 | 788 | 770 | 775 | 545,000 |
| 1991/07/22 | 792 | 801 | 781 | 781 | 336,000 |
| 1991/07/19 | 816 | 825 | 786 | 802 | 583,000 |
| 1991/07/18 | 810 | 829 | 780 | 806 | 1,825,000 |
| 1991/07/17 | 854 | 891 | 822 | 829 | 4,011,000 |
| 1991/07/16 | 815 | 880 | 805 | 842 | 3,145,000 |
| 1991/07/15 | 780 | 800 | 780 | 791 | 637,000 |
| 1991/07/12 | 718 | 777 | 718 | 760 | 394,000 |
| 1991/07/11 | 720 | 734 | 719 | 719 | 358,000 |
| 1991/07/10 | 690 | 735 | 690 | 734 | 490,000 |
| 1991/07/09 | 657 | 686 | 620 | 680 | 1,241,000 |
| 1991/07/08 | 696 | 700 | 650 | 650 | 983,000 |
| 1991/07/05 | 730 | 736 | 693 | 695 | 587,000 |
| 1991/07/04 | 720 | 730 | 714 | 721 | 740,000 |
| 1991/07/03 | 785 | 785 | 736 | 744 | 520,000 |
| 1991/07/02 | 799 | 799 | 785 | 792 | 306,000 |
| 1991/07/01 | 780 | 800 | 777 | 790 | 504,000 |
| 1991/06/28 | 788 | 798 | 770 | 770 | 481,000 |
| 1991/06/27 | 800 | 800 | 788 | 788 | 217,000 |
| 1991/06/26 | 814 | 820 | 798 | 798 | 411,000 |
| 1991/06/25 | 816 | 816 | 797 | 815 | 428,000 |
| 1991/06/24 | 845 | 845 | 818 | 818 | 387,000 |
| 1991/06/21 | 832 | 836 | 821 | 835 | 212,000 |
| 1991/06/20 | 810 | 825 | 810 | 818 | 226,000 |
| 1991/06/19 | 831 | 831 | 808 | 810 | 380,000 |
| 1991/06/18 | 868 | 868 | 830 | 830 | 393,000 |
| 1991/06/17 | 855 | 864 | 844 | 850 | 500,000 |
| 1991/06/14 | 821 | 845 | 820 | 844 | 518,000 |
| 1991/06/13 | 815 | 820 | 800 | 820 | 760,000 |
| 1991/06/12 | 804 | 805 | 780 | 790 | 761,000 |
| 1991/06/11 | 800 | 810 | 794 | 794 | 547,000 |
| 1991/06/10 | 849 | 849 | 801 | 815 | 473,000 |
| 1991/06/07 | 854 | 855 | 840 | 840 | 366,000 |
| 1991/06/06 | 870 | 870 | 846 | 856 | 492,000 |
| 1991/06/05 | 871 | 885 | 867 | 868 | 225,000 |
| 1991/06/04 | 890 | 895 | 870 | 880 | 269,000 |
| 1991/06/03 | 910 | 910 | 890 | 890 | 150,000 |
| 1991/05/31 | 900 | 900 | 891 | 900 | 204,000 |
| 1991/05/30 | 869 | 885 | 867 | 881 | 251,000 |
| 1991/05/29 | 863 | 870 | 863 | 870 | 677,000 |
| 1991/05/28 | 891 | 891 | 860 | 863 | 655,000 |
| 1991/05/27 | 900 | 901 | 880 | 883 | 150,000 |
| 1991/05/24 | 910 | 910 | 895 | 900 | 336,000 |
| 1991/05/23 | 901 | 906 | 893 | 900 | 459,000 |
| 1991/05/22 | 905 | 905 | 895 | 895 | 268,000 |
| 1991/05/21 | 901 | 915 | 900 | 905 | 429,000 |
| 1991/05/20 | 929 | 929 | 910 | 910 | 166,000 |
| 1991/05/17 | 910 | 919 | 903 | 919 | 252,000 |
| 1991/05/16 | 918 | 923 | 907 | 910 | 244,000 |
| 1991/05/15 | 921 | 925 | 910 | 918 | 244,000 |
| 1991/05/14 | 916 | 939 | 910 | 911 | 448,000 |
| 1991/05/13 | 913 | 930 | 913 | 917 | 303,000 |
| 1991/05/10 | 929 | 938 | 925 | 933 | 527,000 |
| 1991/05/09 | 918 | 929 | 910 | 921 | 368,000 |
| 1991/05/08 | 912 | 925 | 905 | 908 | 431,000 |
| 1991/05/07 | 950 | 954 | 911 | 912 | 423,000 |
| 1991/05/02 | 941 | 949 | 935 | 941 | 384,000 |
| 1991/05/01 | 930 | 935 | 921 | 931 | 461,000 |
| 1991/04/30 | 901 | 915 | 900 | 900 | 452,000 |
| 1991/04/26 | 919 | 929 | 906 | 906 | 377,000 |
| 1991/04/25 | 931 | 936 | 900 | 929 | 1,054,000 |
| 1991/04/24 | 960 | 965 | 940 | 941 | 479,000 |
| 1991/04/23 | 958 | 967 | 953 | 965 | 505,000 |
| 1991/04/22 | 975 | 975 | 960 | 967 | 364,000 |
| 1991/04/19 | 980 | 982 | 967 | 980 | 442,000 |
| 1991/04/18 | 991 | 1,010 | 981 | 982 | 426,000 |
| 1991/04/17 | 989 | 1,010 | 989 | 998 | 477,000 |
| 1991/04/16 | 1,000 | 1,010 | 996 | 1,000 | 275,000 |
| 1991/04/15 | 980 | 1,000 | 980 | 1,000 | 431,000 |
| 1991/04/12 | 965 | 1,000 | 965 | 980 | 604,000 |
| 1991/04/11 | 980 | 984 | 968 | 969 | 663,000 |
| 1991/04/10 | 990 | 995 | 980 | 980 | 598,000 |
| 1991/04/09 | 990 | 1,010 | 989 | 991 | 906,000 |
| 1991/04/08 | 1,000 | 1,010 | 997 | 999 | 1,610,000 |
| 1991/04/05 | 1,050 | 1,060 | 1,030 | 1,030 | 685,000 |
| 1991/04/04 | 1,020 | 1,050 | 1,020 | 1,030 | 944,000 |
| 1991/04/03 | 1,050 | 1,060 | 1,020 | 1,020 | 776,000 |
| 1991/04/02 | 1,020 | 1,050 | 1,020 | 1,050 | 619,000 |
| 1991/04/01 | 1,050 | 1,060 | 1,020 | 1,020 | 724,000 |
| 1991/03/29 | 1,090 | 1,090 | 1,040 | 1,050 | 1,722,000 |
| 1991/03/28 | 1,040 | 1,100 | 1,020 | 1,070 | 4,512,000 |
| 1991/03/27 | 1,030 | 1,050 | 1,010 | 1,050 | 2,007,000 |
| 1991/03/26 | 991 | 1,000 | 985 | 999 | 1,348,000 |
| 1991/03/25 | 1,000 | 1,000 | 981 | 981 | 9,968,000 |
| 1991/03/22 | 1,030 | 1,050 | 999 | 1,000 | 1,285,000 |
| 1991/03/20 | 1,030 | 1,050 | 1,030 | 1,030 | 1,436,000 |
| 1991/03/19 | 1,080 | 1,100 | 1,060 | 1,070 | 1,661,000 |
| 1991/03/18 | 1,100 | 1,110 | 1,080 | 1,100 | 1,107,000 |
| 1991/03/15 | 1,110 | 1,140 | 1,080 | 1,080 | 2,443,000 |
| 1991/03/14 | 1,120 | 1,130 | 1,100 | 1,110 | 1,984,000 |
| 1991/03/13 | 1,110 | 1,120 | 1,100 | 1,120 | 5,960,000 |
| 1991/03/12 | 1,140 | 1,140 | 1,110 | 1,110 | 3,557,000 |
| 1991/03/11 | 1,160 | 1,180 | 1,150 | 1,150 | 11,418,000 |
| 1991/03/08 | 1,110 | 1,170 | 1,110 | 1,150 | 14,059,000 |
| 1991/03/07 | 1,120 | 1,170 | 1,100 | 1,110 | 16,820,000 |
| 1991/03/06 | 1,040 | 1,180 | 1,020 | 1,140 | 26,237,000 |
| 1991/03/05 | 1,000 | 1,040 | 999 | 1,020 | 3,222,000 |
| 1991/03/04 | 960 | 1,000 | 958 | 996 | 698,000 |
| 1991/03/01 | 975 | 980 | 961 | 961 | 605,000 |
| 1991/02/28 | 990 | 1,010 | 975 | 990 | 768,000 |
| 1991/02/27 | 975 | 998 | 971 | 984 | 598,000 |
| 1991/02/26 | 1,030 | 1,030 | 985 | 985 | 1,289,000 |
| 1991/02/25 | 1,000 | 1,020 | 990 | 1,010 | 1,403,000 |
| 1991/02/22 | 1,050 | 1,070 | 1,010 | 1,020 | 4,447,000 |
| 1991/02/21 | 1,020 | 1,050 | 1,000 | 1,040 | 3,992,000 |
| 1991/02/20 | 1,030 | 1,070 | 1,010 | 1,020 | 7,512,000 |
| 1991/02/19 | 960 | 1,040 | 941 | 1,030 | 10,278,000 |
| 1991/02/18 | 1,010 | 1,020 | 970 | 970 | 2,249,000 |
| 1991/02/15 | 980 | 1,020 | 980 | 995 | 5,913,000 |
| 1991/02/14 | 960 | 999 | 948 | 980 | 7,081,000 |
| 1991/02/13 | 920 | 962 | 920 | 940 | 9,052,000 |
| 1991/02/12 | 812 | 892 | 811 | 892 | 2,383,000 |
| 1991/02/08 | 776 | 807 | 770 | 792 | 1,015,000 |
| 1991/02/07 | 770 | 775 | 760 | 770 | 512,000 |
| 1991/02/06 | 765 | 785 | 761 | 770 | 534,000 |
| 1991/02/05 | 732 | 770 | 732 | 770 | 734,000 |
| 1991/02/04 | 731 | 731 | 726 | 730 | 90,000 |
| 1991/02/01 | 750 | 750 | 725 | 731 | 299,000 |
| 1991/01/31 | 726 | 770 | 726 | 750 | 707,000 |
| 1991/01/30 | 718 | 725 | 718 | 718 | 348,000 |
| 1991/01/29 | 715 | 720 | 709 | 718 | 386,000 |
| 1991/01/28 | 720 | 721 | 712 | 716 | 208,000 |
| 1991/01/25 | 719 | 720 | 704 | 719 | 506,000 |
| 1991/01/24 | 711 | 711 | 683 | 710 | 512,000 |
| 1991/01/23 | 730 | 730 | 705 | 711 | 972,000 |
| 1991/01/22 | 740 | 741 | 737 | 740 | 250,000 |
| 1991/01/21 | 750 | 760 | 740 | 746 | 241,000 |
| 1991/01/18 | 791 | 791 | 755 | 760 | 942,000 |
| 1991/01/17 | 739 | 785 | 739 | 781 | 776,000 |
| 1991/01/16 | 750 | 754 | 730 | 749 | 1,010,000 |
| 1991/01/14 | 750 | 780 | 745 | 780 | 319,000 |
| 1991/01/11 | 755 | 767 | 750 | 765 | 776,000 |
| 1991/01/10 | 765 | 765 | 750 | 760 | 491,000 |
| 1991/01/09 | 760 | 769 | 746 | 760 | 727,000 |
| 1991/01/08 | 775 | 780 | 766 | 769 | 217,000 |
| 1991/01/07 | 826 | 830 | 800 | 805 | 259,000 |
| 1991/01/04 | 834 | 834 | 834 | 834 | 295,000 |