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 |
---|---|---|---|---|---|
1992/12/30 | 421 | 423 | 410 | 411 | 211,000 |
1992/12/29 | 428 | 428 | 421 | 422 | 189,000 |
1992/12/28 | 427 | 427 | 422 | 424 | 244,000 |
1992/12/25 | 436 | 436 | 426 | 427 | 213,000 |
1992/12/24 | 433 | 437 | 428 | 431 | 338,000 |
1992/12/22 | 439 | 440 | 438 | 438 | 407,000 |
1992/12/21 | 449 | 449 | 436 | 439 | 539,000 |
1992/12/18 | 445 | 449 | 440 | 440 | 1,135,000 |
1992/12/17 | 419 | 443 | 418 | 440 | 923,000 |
1992/12/16 | 418 | 424 | 418 | 420 | 806,000 |
1992/12/15 | 418 | 420 | 413 | 414 | 645,000 |
1992/12/14 | 429 | 430 | 421 | 421 | 402,000 |
1992/12/11 | 435 | 437 | 428 | 428 | 1,369,000 |
1992/12/10 | 443 | 444 | 435 | 435 | 699,000 |
1992/12/09 | 443 | 444 | 436 | 436 | 297,000 |
1992/12/08 | 432 | 438 | 430 | 433 | 324,000 |
1992/12/07 | 430 | 432 | 428 | 429 | 208,000 |
1992/12/04 | 435 | 438 | 430 | 437 | 249,000 |
1992/12/03 | 437 | 445 | 435 | 436 | 222,000 |
1992/12/02 | 438 | 440 | 435 | 440 | 314,000 |
1992/12/01 | 445 | 453 | 435 | 441 | 303,000 |
1992/11/30 | 440 | 449 | 438 | 449 | 286,000 |
1992/11/27 | 435 | 444 | 433 | 436 | 412,000 |
1992/11/26 | 431 | 440 | 422 | 422 | 320,000 |
1992/11/25 | 435 | 435 | 420 | 426 | 332,000 |
1992/11/24 | 429 | 438 | 429 | 430 | 313,000 |
1992/11/20 | 430 | 440 | 423 | 424 | 594,000 |
1992/11/19 | 425 | 435 | 423 | 426 | 603,000 |
1992/11/18 | 400 | 431 | 399 | 418 | 409,000 |
1992/11/17 | 410 | 410 | 396 | 396 | 402,000 |
1992/11/16 | 410 | 415 | 407 | 410 | 184,000 |
1992/11/13 | 417 | 419 | 405 | 405 | 1,310,000 |
1992/11/12 | 406 | 410 | 405 | 410 | 455,000 |
1992/11/11 | 421 | 430 | 410 | 410 | 410,000 |
1992/11/10 | 420 | 433 | 415 | 432 | 346,000 |
1992/11/09 | 435 | 437 | 422 | 422 | 467,000 |
1992/11/06 | 455 | 455 | 435 | 435 | 642,000 |
1992/11/05 | 460 | 460 | 450 | 455 | 422,000 |
1992/11/04 | 454 | 464 | 450 | 464 | 265,000 |
1992/11/02 | 438 | 449 | 434 | 449 | 220,000 |
1992/10/30 | 454 | 454 | 439 | 439 | 587,000 |
1992/10/29 | 460 | 462 | 455 | 455 | 262,000 |
1992/10/28 | 477 | 477 | 460 | 460 | 394,000 |
1992/10/27 | 479 | 480 | 469 | 471 | 254,000 |
1992/10/26 | 483 | 485 | 478 | 484 | 527,000 |
1992/10/23 | 480 | 483 | 476 | 483 | 608,000 |
1992/10/22 | 480 | 486 | 477 | 480 | 710,000 |
1992/10/21 | 470 | 480 | 465 | 477 | 716,000 |
1992/10/20 | 466 | 470 | 456 | 465 | 608,000 |
1992/10/19 | 479 | 479 | 460 | 461 | 286,000 |
1992/10/16 | 484 | 489 | 470 | 479 | 457,000 |
1992/10/15 | 470 | 485 | 469 | 484 | 844,000 |
1992/10/14 | 470 | 480 | 470 | 470 | 417,000 |
1992/10/13 | 475 | 479 | 463 | 470 | 426,000 |
1992/10/12 | 475 | 480 | 461 | 474 | 678,000 |
1992/10/09 | 494 | 500 | 482 | 482 | 1,720,000 |
1992/10/08 | 502 | 505 | 490 | 494 | 752,000 |
1992/10/07 | 499 | 502 | 495 | 502 | 712,000 |
1992/10/06 | 490 | 499 | 485 | 495 | 582,000 |
1992/10/05 | 490 | 500 | 486 | 495 | 579,000 |
1992/10/02 | 510 | 510 | 500 | 500 | 1,065,000 |
1992/10/01 | 515 | 518 | 497 | 498 | 2,598,000 |
1992/09/30 | 510 | 520 | 507 | 520 | 4,401,000 |
1992/09/29 | 516 | 516 | 497 | 500 | 2,045,000 |
1992/09/28 | 520 | 524 | 505 | 506 | 3,069,000 |
1992/09/25 | 515 | 520 | 505 | 510 | 2,536,000 |
1992/09/24 | 514 | 520 | 511 | 520 | 2,255,000 |
1992/09/22 | 509 | 510 | 501 | 504 | 1,810,000 |
1992/09/21 | 489 | 509 | 489 | 500 | 1,907,000 |
1992/09/18 | 471 | 484 | 466 | 484 | 811,000 |
1992/09/17 | 475 | 478 | 470 | 473 | 575,000 |
1992/09/16 | 473 | 480 | 470 | 480 | 294,000 |
1992/09/14 | 470 | 485 | 467 | 475 | 385,000 |
1992/09/11 | 493 | 493 | 470 | 470 | 959,000 |
1992/09/10 | 498 | 498 | 486 | 487 | 699,000 |
1992/09/09 | 481 | 500 | 480 | 493 | 724,000 |
1992/09/08 | 480 | 488 | 475 | 480 | 1,282,000 |
1992/09/07 | 522 | 536 | 492 | 495 | 5,262,000 |
1992/09/04 | 485 | 510 | 479 | 492 | 4,835,000 |
1992/09/03 | 467 | 483 | 457 | 480 | 811,000 |
1992/09/02 | 475 | 475 | 457 | 457 | 987,000 |
1992/09/01 | 489 | 495 | 471 | 480 | 944,000 |
1992/08/31 | 476 | 496 | 470 | 489 | 1,471,000 |
1992/08/28 | 448 | 473 | 439 | 471 | 1,403,000 |
1992/08/27 | 428 | 454 | 428 | 448 | 1,147,000 |
1992/08/26 | 425 | 428 | 415 | 428 | 690,000 |
1992/08/25 | 429 | 429 | 415 | 424 | 451,000 |
1992/08/24 | 424 | 440 | 410 | 429 | 968,000 |
1992/08/21 | 392 | 424 | 390 | 414 | 847,000 |
1992/08/20 | 355 | 395 | 355 | 380 | 351,000 |
1992/08/19 | 356 | 360 | 342 | 360 | 555,000 |
1992/08/18 | 373 | 373 | 351 | 351 | 494,000 |
1992/08/17 | 363 | 374 | 363 | 373 | 360,000 |
1992/08/14 | 345 | 370 | 345 | 363 | 386,000 |
1992/08/13 | 340 | 360 | 335 | 349 | 809,000 |
1992/08/12 | 360 | 365 | 336 | 336 | 1,405,000 |
1992/08/11 | 388 | 388 | 370 | 370 | 682,000 |
1992/08/10 | 400 | 400 | 375 | 385 | 799,000 |
1992/08/07 | 430 | 430 | 405 | 405 | 376,000 |
1992/08/06 | 429 | 432 | 421 | 430 | 520,000 |
1992/08/05 | 419 | 430 | 418 | 424 | 386,000 |
1992/08/04 | 419 | 424 | 415 | 418 | 212,000 |
1992/08/03 | 433 | 433 | 415 | 417 | 229,000 |
1992/07/31 | 418 | 430 | 413 | 428 | 467,000 |
1992/07/30 | 402 | 415 | 396 | 413 | 686,000 |
1992/07/29 | 417 | 424 | 389 | 404 | 982,000 |
1992/07/28 | 417 | 422 | 413 | 414 | 366,000 |
1992/07/27 | 436 | 439 | 415 | 427 | 916,000 |
1992/07/24 | 430 | 430 | 420 | 421 | 619,000 |
1992/07/23 | 421 | 430 | 410 | 430 | 1,539,000 |
1992/07/22 | 444 | 445 | 420 | 421 | 692,000 |
1992/07/21 | 438 | 450 | 435 | 445 | 308,000 |
1992/07/20 | 441 | 448 | 440 | 441 | 284,000 |
1992/07/17 | 460 | 460 | 451 | 456 | 298,000 |
1992/07/16 | 472 | 476 | 455 | 456 | 228,000 |
1992/07/15 | 480 | 482 | 473 | 480 | 263,000 |
1992/07/14 | 475 | 480 | 472 | 480 | 267,000 |
1992/07/13 | 469 | 480 | 461 | 480 | 170,000 |
1992/07/10 | 470 | 480 | 469 | 470 | 285,000 |
1992/07/09 | 480 | 484 | 470 | 470 | 424,000 |
1992/07/08 | 450 | 460 | 445 | 460 | 314,000 |
1992/07/07 | 460 | 469 | 452 | 452 | 332,000 |
1992/07/06 | 475 | 478 | 470 | 470 | 498,000 |
1992/07/03 | 490 | 490 | 480 | 481 | 801,000 |
1992/07/02 | 468 | 490 | 460 | 490 | 675,000 |
1992/07/01 | 459 | 463 | 455 | 463 | 216,000 |
1992/06/30 | 456 | 460 | 450 | 459 | 217,000 |
1992/06/29 | 453 | 460 | 445 | 451 | 234,000 |
1992/06/26 | 452 | 455 | 443 | 445 | 357,000 |
1992/06/25 | 437 | 446 | 433 | 444 | 371,000 |
1992/06/24 | 459 | 462 | 432 | 432 | 507,000 |
1992/06/23 | 450 | 459 | 450 | 458 | 309,000 |
1992/06/22 | 460 | 460 | 450 | 450 | 293,000 |
1992/06/19 | 455 | 460 | 440 | 460 | 551,000 |
1992/06/18 | 440 | 450 | 431 | 448 | 579,000 |
1992/06/17 | 468 | 468 | 451 | 455 | 497,000 |
1992/06/16 | 465 | 470 | 463 | 470 | 271,000 |
1992/06/15 | 478 | 478 | 460 | 465 | 332,000 |
1992/06/12 | 480 | 481 | 470 | 478 | 579,000 |
1992/06/11 | 478 | 486 | 477 | 483 | 399,000 |
1992/06/10 | 485 | 486 | 477 | 479 | 576,000 |
1992/06/09 | 487 | 490 | 482 | 486 | 527,000 |
1992/06/08 | 490 | 490 | 482 | 486 | 235,000 |
1992/06/05 | 495 | 496 | 485 | 490 | 389,000 |
1992/06/04 | 500 | 500 | 495 | 497 | 396,000 |
1992/06/03 | 498 | 500 | 495 | 500 | 294,000 |
1992/06/02 | 496 | 506 | 490 | 493 | 305,000 |
1992/06/01 | 500 | 510 | 490 | 491 | 179,000 |
1992/05/29 | 492 | 500 | 491 | 500 | 493,000 |
1992/05/28 | 488 | 495 | 478 | 482 | 1,616,000 |
1992/05/27 | 510 | 512 | 486 | 493 | 722,000 |
1992/05/26 | 512 | 512 | 508 | 510 | 353,000 |
1992/05/25 | 507 | 518 | 507 | 512 | 308,000 |
1992/05/22 | 515 | 520 | 508 | 512 | 436,000 |
1992/05/21 | 525 | 526 | 516 | 516 | 459,000 |
1992/05/20 | 530 | 530 | 520 | 523 | 749,000 |
1992/05/19 | 525 | 530 | 520 | 528 | 622,000 |
1992/05/18 | 520 | 528 | 512 | 516 | 801,000 |
1992/05/15 | 520 | 520 | 500 | 500 | 1,154,000 |
1992/05/14 | 526 | 528 | 520 | 520 | 846,000 |
1992/05/13 | 535 | 542 | 526 | 528 | 1,054,000 |
1992/05/12 | 545 | 548 | 534 | 540 | 2,709,000 |
1992/05/11 | 525 | 545 | 521 | 534 | 2,949,000 |
1992/05/08 | 525 | 526 | 512 | 515 | 1,691,000 |
1992/05/07 | 530 | 530 | 511 | 516 | 1,856,000 |
1992/05/06 | 528 | 535 | 521 | 525 | 2,083,000 |
1992/05/01 | 513 | 525 | 513 | 525 | 1,744,000 |
1992/04/30 | 515 | 522 | 511 | 513 | 3,069,000 |
1992/04/28 | 517 | 517 | 508 | 511 | 2,828,000 |
1992/04/27 | 510 | 519 | 505 | 507 | 5,148,000 |
1992/04/24 | 472 | 504 | 471 | 499 | 5,992,000 |
1992/04/23 | 460 | 467 | 449 | 463 | 792,000 |
1992/04/22 | 459 | 464 | 441 | 457 | 850,000 |
1992/04/21 | 452 | 469 | 451 | 456 | 783,000 |
1992/04/20 | 473 | 478 | 450 | 462 | 711,000 |
1992/04/17 | 479 | 492 | 474 | 483 | 2,147,000 |
1992/04/16 | 467 | 489 | 466 | 474 | 2,794,000 |
1992/04/15 | 458 | 470 | 456 | 462 | 2,551,000 |
1992/04/14 | 439 | 455 | 434 | 448 | 762,000 |
1992/04/13 | 444 | 460 | 439 | 439 | 1,389,000 |
1992/04/10 | 427 | 450 | 425 | 434 | 1,912,000 |
1992/04/09 | 414 | 440 | 414 | 418 | 1,755,000 |
1992/04/08 | 422 | 435 | 415 | 419 | 2,250,000 |
1992/04/07 | 459 | 459 | 430 | 430 | 1,209,000 |
1992/04/06 | 450 | 459 | 440 | 454 | 1,932,000 |
1992/04/03 | 436 | 456 | 421 | 440 | 3,076,000 |
1992/04/02 | 429 | 442 | 404 | 426 | 5,214,000 |
1992/04/01 | 466 | 468 | 404 | 414 | 11,337,000 |
1992/03/31 | 499 | 500 | 458 | 464 | 4,873,000 |
1992/03/30 | 465 | 503 | 458 | 489 | 3,656,000 |
1992/03/27 | 499 | 499 | 458 | 465 | 5,992,000 |
1992/03/26 | 540 | 540 | 501 | 509 | 2,525,000 |
1992/03/25 | 525 | 531 | 508 | 527 | 9,119,000 |
1992/03/24 | 550 | 550 | 526 | 526 | 3,603,000 |
1992/03/23 | 555 | 565 | 545 | 549 | 2,388,000 |
1992/03/19 | 550 | 560 | 542 | 545 | 1,419,000 |
1992/03/18 | 585 | 585 | 529 | 530 | 1,633,000 |
1992/03/17 | 606 | 611 | 585 | 585 | 580,000 |
1992/03/16 | 615 | 615 | 606 | 606 | 394,000 |
1992/03/13 | 630 | 643 | 605 | 605 | 1,302,000 |
1992/03/12 | 610 | 620 | 605 | 620 | 2,730,000 |
1992/03/11 | 613 | 617 | 605 | 612 | 566,000 |
1992/03/10 | 615 | 620 | 610 | 613 | 344,000 |
1992/03/09 | 627 | 628 | 615 | 618 | 264,000 |
1992/03/06 | 632 | 637 | 625 | 629 | 902,000 |
1992/03/05 | 651 | 660 | 638 | 642 | 490,000 |
1992/03/04 | 651 | 667 | 650 | 650 | 433,000 |
1992/03/03 | 672 | 674 | 661 | 661 | 255,000 |
1992/03/02 | 690 | 697 | 672 | 672 | 671,000 |
1992/02/28 | 670 | 691 | 660 | 680 | 1,039,000 |
1992/02/27 | 680 | 690 | 661 | 661 | 1,208,000 |
1992/02/26 | 632 | 678 | 632 | 673 | 1,845,000 |
1992/02/25 | 631 | 636 | 626 | 628 | 355,000 |
1992/02/24 | 623 | 643 | 623 | 636 | 353,000 |
1992/02/21 | 610 | 620 | 610 | 618 | 785,000 |
1992/02/20 | 606 | 610 | 603 | 603 | 286,000 |
1992/02/19 | 608 | 610 | 603 | 605 | 229,000 |
1992/02/18 | 618 | 618 | 609 | 609 | 121,000 |
1992/02/17 | 605 | 620 | 603 | 618 | 98,000 |
1992/02/14 | 628 | 628 | 613 | 625 | 244,000 |
1992/02/13 | 623 | 628 | 612 | 627 | 219,000 |
1992/02/12 | 626 | 630 | 624 | 624 | 135,000 |
1992/02/10 | 638 | 638 | 623 | 635 | 140,000 |
1992/02/07 | 639 | 645 | 635 | 635 | 192,000 |
1992/02/06 | 630 | 640 | 630 | 634 | 224,000 |
1992/02/05 | 645 | 650 | 623 | 640 | 333,000 |
1992/02/04 | 648 | 657 | 645 | 646 | 244,000 |
1992/02/03 | 666 | 666 | 645 | 647 | 220,000 |
1992/01/31 | 650 | 670 | 649 | 660 | 609,000 |
1992/01/30 | 630 | 649 | 628 | 649 | 463,000 |
1992/01/29 | 625 | 639 | 622 | 630 | 224,000 |
1992/01/28 | 620 | 624 | 615 | 616 | 150,000 |
1992/01/27 | 611 | 615 | 607 | 610 | 279,000 |
1992/01/24 | 616 | 625 | 610 | 611 | 220,000 |
1992/01/23 | 620 | 635 | 616 | 625 | 366,000 |
1992/01/22 | 601 | 625 | 599 | 616 | 465,000 |
1992/01/21 | 601 | 610 | 601 | 601 | 253,000 |
1992/01/20 | 610 | 612 | 600 | 609 | 407,000 |
1992/01/17 | 625 | 626 | 601 | 615 | 738,000 |
1992/01/16 | 647 | 654 | 625 | 627 | 733,000 |
1992/01/14 | 650 | 653 | 642 | 645 | 387,000 |
1992/01/13 | 665 | 665 | 650 | 650 | 301,000 |
1992/01/10 | 680 | 680 | 663 | 665 | 209,000 |
1992/01/09 | 680 | 685 | 670 | 676 | 202,000 |
1992/01/08 | 696 | 696 | 666 | 670 | 288,000 |
1992/01/07 | 708 | 710 | 683 | 686 | 164,000 |
1992/01/06 | 710 | 714 | 703 | 708 | 82,000 |