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 |
---|---|---|---|---|---|
1993/12/30 | 483 | 485 | 480 | 485 | 335,000 |
1993/12/29 | 460 | 479 | 460 | 478 | 529,000 |
1993/12/28 | 452 | 464 | 452 | 460 | 437,000 |
1993/12/27 | 449 | 455 | 449 | 454 | 186,000 |
1993/12/24 | 465 | 466 | 460 | 466 | 301,000 |
1993/12/22 | 468 | 480 | 467 | 480 | 476,000 |
1993/12/21 | 486 | 488 | 464 | 464 | 515,000 |
1993/12/20 | 520 | 520 | 490 | 496 | 1,027,000 |
1993/12/17 | 489 | 510 | 489 | 510 | 1,261,000 |
1993/12/16 | 469 | 485 | 469 | 484 | 900,000 |
1993/12/15 | 447 | 464 | 447 | 464 | 221,000 |
1993/12/14 | 455 | 463 | 445 | 452 | 340,000 |
1993/12/13 | 450 | 465 | 445 | 459 | 298,000 |
1993/12/10 | 430 | 448 | 420 | 445 | 1,676,000 |
1993/12/09 | 418 | 439 | 417 | 429 | 349,000 |
1993/12/08 | 427 | 427 | 405 | 413 | 475,000 |
1993/12/07 | 423 | 431 | 421 | 428 | 296,000 |
1993/12/06 | 430 | 445 | 428 | 428 | 519,000 |
1993/12/03 | 460 | 460 | 450 | 455 | 407,000 |
1993/12/02 | 450 | 475 | 450 | 470 | 662,000 |
1993/12/01 | 428 | 445 | 420 | 445 | 499,000 |
1993/11/30 | 415 | 430 | 410 | 413 | 473,000 |
1993/11/29 | 425 | 425 | 398 | 410 | 736,000 |
1993/11/26 | 442 | 445 | 436 | 436 | 725,000 |
1993/11/25 | 423 | 443 | 422 | 438 | 783,000 |
1993/11/24 | 422 | 434 | 418 | 423 | 578,000 |
1993/11/22 | 410 | 430 | 410 | 421 | 489,000 |
1993/11/19 | 464 | 464 | 455 | 455 | 478,000 |
1993/11/18 | 463 | 467 | 460 | 460 | 340,000 |
1993/11/17 | 459 | 465 | 455 | 459 | 356,000 |
1993/11/16 | 458 | 460 | 450 | 458 | 298,000 |
1993/11/15 | 462 | 464 | 455 | 455 | 513,000 |
1993/11/12 | 455 | 469 | 453 | 462 | 1,226,000 |
1993/11/11 | 460 | 467 | 453 | 455 | 857,000 |
1993/11/10 | 462 | 465 | 450 | 452 | 1,200,000 |
1993/11/09 | 487 | 487 | 462 | 462 | 469,000 |
1993/11/08 | 486 | 490 | 470 | 487 | 504,000 |
1993/11/05 | 500 | 500 | 470 | 486 | 917,000 |
1993/11/04 | 516 | 521 | 500 | 500 | 552,000 |
1993/11/02 | 520 | 527 | 519 | 520 | 315,000 |
1993/11/01 | 526 | 530 | 520 | 529 | 333,000 |
1993/10/29 | 525 | 532 | 517 | 527 | 524,000 |
1993/10/28 | 525 | 525 | 517 | 522 | 407,000 |
1993/10/27 | 535 | 536 | 525 | 525 | 291,000 |
1993/10/26 | 545 | 550 | 530 | 545 | 569,000 |
1993/10/25 | 552 | 554 | 548 | 550 | 256,000 |
1993/10/22 | 550 | 560 | 550 | 556 | 409,000 |
1993/10/21 | 545 | 550 | 545 | 550 | 162,000 |
1993/10/20 | 552 | 561 | 549 | 555 | 345,000 |
1993/10/19 | 561 | 562 | 551 | 551 | 193,000 |
1993/10/18 | 570 | 570 | 556 | 562 | 322,000 |
1993/10/15 | 561 | 570 | 558 | 562 | 614,000 |
1993/10/14 | 556 | 562 | 549 | 562 | 175,000 |
1993/10/13 | 568 | 569 | 556 | 556 | 416,000 |
1993/10/12 | 568 | 568 | 556 | 560 | 279,000 |
1993/10/08 | 557 | 563 | 557 | 560 | 438,000 |
1993/10/07 | 561 | 567 | 555 | 563 | 491,000 |
1993/10/06 | 550 | 560 | 550 | 551 | 466,000 |
1993/10/05 | 556 | 560 | 545 | 550 | 374,000 |
1993/10/04 | 555 | 555 | 545 | 546 | 222,000 |
1993/10/01 | 548 | 559 | 540 | 546 | 464,000 |
1993/09/30 | 560 | 565 | 541 | 546 | 469,000 |
1993/09/29 | 555 | 565 | 551 | 565 | 166,000 |
1993/09/28 | 567 | 567 | 558 | 560 | 338,000 |
1993/09/27 | 572 | 576 | 558 | 568 | 412,000 |
1993/09/24 | 552 | 555 | 550 | 552 | 517,000 |
1993/09/22 | 553 | 553 | 550 | 552 | 462,000 |
1993/09/21 | 567 | 570 | 552 | 553 | 577,000 |
1993/09/20 | 565 | 568 | 564 | 567 | 171,000 |
1993/09/17 | 570 | 570 | 563 | 570 | 566,000 |
1993/09/16 | 570 | 570 | 565 | 570 | 413,000 |
1993/09/14 | 576 | 582 | 566 | 570 | 441,000 |
1993/09/13 | 571 | 583 | 568 | 583 | 442,000 |
1993/09/10 | 566 | 571 | 566 | 571 | 1,253,000 |
1993/09/09 | 569 | 570 | 566 | 570 | 199,000 |
1993/09/08 | 568 | 573 | 565 | 569 | 423,000 |
1993/09/07 | 569 | 569 | 560 | 565 | 163,000 |
1993/09/06 | 569 | 569 | 565 | 569 | 348,000 |
1993/09/03 | 562 | 570 | 560 | 560 | 690,000 |
1993/09/02 | 563 | 566 | 561 | 566 | 438,000 |
1993/09/01 | 563 | 565 | 561 | 565 | 387,000 |
1993/08/31 | 568 | 568 | 558 | 560 | 320,000 |
1993/08/30 | 560 | 570 | 560 | 569 | 209,000 |
1993/08/27 | 569 | 575 | 565 | 570 | 339,000 |
1993/08/26 | 557 | 564 | 557 | 563 | 178,000 |
1993/08/25 | 563 | 563 | 553 | 555 | 320,000 |
1993/08/24 | 562 | 564 | 558 | 563 | 399,000 |
1993/08/23 | 568 | 572 | 564 | 565 | 191,000 |
1993/08/20 | 567 | 572 | 562 | 569 | 331,000 |
1993/08/19 | 562 | 570 | 562 | 565 | 632,000 |
1993/08/18 | 566 | 580 | 560 | 565 | 389,000 |
1993/08/17 | 583 | 583 | 571 | 571 | 327,000 |
1993/08/16 | 575 | 583 | 574 | 583 | 373,000 |
1993/08/13 | 591 | 598 | 581 | 593 | 783,000 |
1993/08/12 | 598 | 598 | 591 | 591 | 569,000 |
1993/08/11 | 581 | 595 | 581 | 588 | 360,000 |
1993/08/10 | 598 | 598 | 588 | 592 | 413,000 |
1993/08/09 | 585 | 598 | 582 | 598 | 647,000 |
1993/08/06 | 575 | 589 | 568 | 586 | 285,000 |
1993/08/05 | 583 | 593 | 580 | 585 | 616,000 |
1993/08/04 | 589 | 589 | 579 | 583 | 663,000 |
1993/08/03 | 591 | 599 | 582 | 590 | 654,000 |
1993/08/02 | 589 | 594 | 585 | 591 | 316,000 |
1993/07/30 | 594 | 594 | 589 | 589 | 659,000 |
1993/07/29 | 563 | 589 | 560 | 589 | 416,000 |
1993/07/28 | 575 | 575 | 567 | 570 | 389,000 |
1993/07/27 | 563 | 575 | 560 | 575 | 512,000 |
1993/07/26 | 560 | 564 | 552 | 563 | 503,000 |
1993/07/23 | 560 | 569 | 560 | 565 | 485,000 |
1993/07/22 | 571 | 571 | 568 | 571 | 408,000 |
1993/07/21 | 573 | 573 | 567 | 571 | 558,000 |
1993/07/20 | 581 | 585 | 580 | 583 | 471,000 |
1993/07/19 | 600 | 600 | 586 | 594 | 560,000 |
1993/07/16 | 584 | 598 | 580 | 596 | 3,015,000 |
1993/07/15 | 574 | 580 | 569 | 575 | 1,316,000 |
1993/07/14 | 558 | 558 | 550 | 554 | 718,000 |
1993/07/13 | 554 | 554 | 545 | 549 | 407,000 |
1993/07/12 | 560 | 564 | 550 | 555 | 550,000 |
1993/07/09 | 541 | 560 | 540 | 558 | 766,000 |
1993/07/08 | 555 | 557 | 532 | 534 | 595,000 |
1993/07/07 | 549 | 559 | 543 | 555 | 646,000 |
1993/07/06 | 540 | 549 | 538 | 547 | 504,000 |
1993/07/05 | 537 | 540 | 525 | 525 | 587,000 |
1993/07/02 | 555 | 557 | 533 | 537 | 599,000 |
1993/07/01 | 560 | 565 | 546 | 560 | 320,000 |
1993/06/30 | 532 | 555 | 532 | 550 | 744,000 |
1993/06/29 | 554 | 557 | 540 | 541 | 1,559,000 |
1993/06/28 | 574 | 575 | 549 | 574 | 3,315,000 |
1993/06/25 | 585 | 607 | 581 | 604 | 3,043,000 |
1993/06/24 | 558 | 575 | 558 | 575 | 1,009,000 |
1993/06/23 | 539 | 550 | 528 | 548 | 998,000 |
1993/06/22 | 520 | 536 | 520 | 530 | 2,421,000 |
1993/06/21 | 561 | 561 | 516 | 520 | 1,667,000 |
1993/06/18 | 575 | 575 | 559 | 567 | 944,000 |
1993/06/17 | 595 | 595 | 560 | 575 | 1,359,000 |
1993/06/16 | 590 | 595 | 576 | 595 | 1,211,000 |
1993/06/15 | 623 | 623 | 586 | 586 | 1,427,000 |
1993/06/14 | 629 | 629 | 617 | 625 | 835,000 |
1993/06/11 | 620 | 629 | 618 | 625 | 3,932,000 |
1993/06/10 | 603 | 616 | 603 | 616 | 1,355,000 |
1993/06/08 | 614 | 614 | 595 | 600 | 1,515,000 |
1993/06/07 | 620 | 622 | 603 | 615 | 1,173,000 |
1993/06/04 | 619 | 626 | 616 | 622 | 1,646,000 |
1993/06/03 | 601 | 625 | 600 | 619 | 2,729,000 |
1993/06/02 | 597 | 600 | 594 | 595 | 759,000 |
1993/06/01 | 594 | 597 | 588 | 588 | 577,000 |
1993/05/31 | 601 | 602 | 591 | 598 | 804,000 |
1993/05/28 | 600 | 600 | 588 | 599 | 1,105,000 |
1993/05/27 | 601 | 605 | 593 | 600 | 1,872,000 |
1993/05/26 | 597 | 600 | 589 | 600 | 1,562,000 |
1993/05/25 | 596 | 603 | 591 | 597 | 4,006,000 |
1993/05/24 | 580 | 593 | 579 | 591 | 2,687,000 |
1993/05/21 | 574 | 578 | 568 | 576 | 1,772,000 |
1993/05/20 | 565 | 580 | 560 | 570 | 1,948,000 |
1993/05/19 | 550 | 564 | 548 | 560 | 672,000 |
1993/05/18 | 555 | 560 | 550 | 550 | 809,000 |
1993/05/17 | 565 | 574 | 561 | 565 | 982,000 |
1993/05/14 | 552 | 569 | 551 | 565 | 1,007,000 |
1993/05/13 | 569 | 569 | 558 | 559 | 1,364,000 |
1993/05/12 | 577 | 583 | 560 | 564 | 5,687,000 |
1993/05/11 | 549 | 563 | 546 | 557 | 5,842,000 |
1993/05/10 | 550 | 550 | 529 | 542 | 2,880,000 |
1993/05/07 | 520 | 540 | 510 | 540 | 3,140,000 |
1993/05/06 | 518 | 518 | 499 | 500 | 571,000 |
1993/04/30 | 513 | 518 | 505 | 518 | 699,000 |
1993/04/28 | 510 | 510 | 495 | 500 | 862,000 |
1993/04/27 | 481 | 500 | 481 | 495 | 545,000 |
1993/04/26 | 491 | 491 | 466 | 470 | 356,000 |
1993/04/23 | 493 | 493 | 481 | 481 | 402,000 |
1993/04/22 | 487 | 500 | 483 | 488 | 481,000 |
1993/04/21 | 496 | 498 | 482 | 482 | 917,000 |
1993/04/20 | 500 | 501 | 491 | 493 | 1,030,000 |
1993/04/19 | 500 | 507 | 498 | 501 | 1,865,000 |
1993/04/16 | 518 | 518 | 507 | 511 | 2,333,000 |
1993/04/15 | 490 | 520 | 488 | 518 | 3,109,000 |
1993/04/14 | 500 | 503 | 490 | 490 | 1,466,000 |
1993/04/13 | 488 | 503 | 487 | 499 | 1,478,000 |
1993/04/12 | 500 | 500 | 483 | 484 | 1,217,000 |
1993/04/09 | 497 | 513 | 495 | 503 | 5,535,000 |
1993/04/08 | 480 | 493 | 473 | 493 | 4,245,000 |
1993/04/07 | 450 | 484 | 450 | 461 | 3,745,000 |
1993/04/06 | 450 | 458 | 440 | 445 | 1,135,000 |
1993/04/05 | 440 | 448 | 437 | 448 | 1,554,000 |
1993/04/02 | 448 | 452 | 430 | 430 | 1,866,000 |
1993/04/01 | 440 | 450 | 435 | 448 | 648,000 |
1993/03/31 | 451 | 451 | 430 | 430 | 900,000 |
1993/03/30 | 465 | 467 | 445 | 450 | 1,360,000 |
1993/03/29 | 451 | 475 | 450 | 475 | 1,884,000 |
1993/03/26 | 421 | 450 | 421 | 449 | 1,416,000 |
1993/03/25 | 420 | 424 | 416 | 416 | 1,265,000 |
1993/03/24 | 431 | 432 | 419 | 420 | 706,000 |
1993/03/23 | 439 | 440 | 432 | 437 | 452,000 |
1993/03/22 | 448 | 449 | 433 | 434 | 397,000 |
1993/03/19 | 449 | 451 | 442 | 450 | 2,134,000 |
1993/03/18 | 429 | 440 | 429 | 439 | 1,137,000 |
1993/03/17 | 422 | 429 | 417 | 422 | 303,000 |
1993/03/16 | 425 | 432 | 422 | 432 | 825,000 |
1993/03/15 | 412 | 425 | 410 | 425 | 738,000 |
1993/03/12 | 410 | 415 | 408 | 413 | 1,847,000 |
1993/03/11 | 409 | 415 | 406 | 415 | 462,000 |
1993/03/10 | 410 | 415 | 408 | 411 | 809,000 |
1993/03/09 | 416 | 416 | 408 | 411 | 940,000 |
1993/03/08 | 383 | 414 | 380 | 401 | 912,000 |
1993/03/05 | 374 | 379 | 371 | 379 | 902,000 |
1993/03/04 | 380 | 383 | 374 | 374 | 985,000 |
1993/03/03 | 393 | 395 | 382 | 383 | 795,000 |
1993/03/02 | 395 | 395 | 388 | 392 | 562,000 |
1993/03/01 | 401 | 405 | 397 | 397 | 359,000 |
1993/02/26 | 406 | 409 | 402 | 402 | 650,000 |
1993/02/25 | 410 | 410 | 402 | 405 | 475,000 |
1993/02/24 | 411 | 414 | 405 | 405 | 440,000 |
1993/02/23 | 416 | 425 | 411 | 412 | 589,000 |
1993/02/22 | 417 | 427 | 415 | 415 | 357,000 |
1993/02/19 | 423 | 423 | 417 | 417 | 181,000 |
1993/02/18 | 416 | 424 | 416 | 424 | 297,000 |
1993/02/17 | 416 | 416 | 413 | 416 | 447,000 |
1993/02/16 | 420 | 428 | 416 | 416 | 450,000 |
1993/02/15 | 426 | 429 | 420 | 429 | 435,000 |
1993/02/12 | 438 | 438 | 426 | 426 | 570,000 |
1993/02/10 | 435 | 438 | 430 | 438 | 512,000 |
1993/02/09 | 432 | 433 | 426 | 430 | 325,000 |
1993/02/08 | 431 | 435 | 427 | 427 | 280,000 |
1993/02/05 | 435 | 441 | 428 | 430 | 857,000 |
1993/02/04 | 439 | 439 | 426 | 426 | 546,000 |
1993/02/03 | 430 | 445 | 429 | 435 | 1,114,000 |
1993/02/02 | 431 | 434 | 426 | 429 | 592,000 |
1993/02/01 | 429 | 435 | 428 | 430 | 449,000 |
1993/01/29 | 430 | 435 | 425 | 429 | 597,000 |
1993/01/28 | 417 | 429 | 417 | 429 | 488,000 |
1993/01/27 | 419 | 425 | 415 | 418 | 438,000 |
1993/01/26 | 411 | 428 | 410 | 417 | 959,000 |
1993/01/25 | 409 | 414 | 406 | 410 | 797,000 |
1993/01/22 | 426 | 429 | 406 | 410 | 3,648,000 |
1993/01/21 | 483 | 486 | 456 | 471 | 5,754,000 |
1993/01/20 | 483 | 493 | 461 | 468 | 6,989,000 |
1993/01/19 | 450 | 476 | 446 | 473 | 4,159,000 |
1993/01/18 | 440 | 445 | 436 | 445 | 483,000 |
1993/01/14 | 439 | 441 | 430 | 441 | 282,000 |
1993/01/13 | 442 | 444 | 430 | 435 | 420,000 |
1993/01/12 | 440 | 442 | 432 | 437 | 371,000 |
1993/01/11 | 442 | 444 | 437 | 444 | 292,000 |
1993/01/08 | 429 | 445 | 429 | 437 | 878,000 |
1993/01/07 | 445 | 448 | 428 | 434 | 967,000 |
1993/01/06 | 426 | 440 | 423 | 440 | 586,000 |
1993/01/05 | 416 | 420 | 414 | 420 | 319,000 |
1993/01/04 | 415 | 415 | 410 | 414 | 131,000 |