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 |
|---|---|---|---|---|---|
| 1995/12/29 | 869 | 870 | 860 | 866 | 179,000 |
| 1995/12/28 | 869 | 875 | 863 | 869 | 469,000 |
| 1995/12/27 | 875 | 880 | 867 | 870 | 870,000 |
| 1995/12/26 | 864 | 871 | 859 | 869 | 522,000 |
| 1995/12/25 | 846 | 866 | 845 | 866 | 715,000 |
| 1995/12/22 | 844 | 850 | 834 | 843 | 1,203,000 |
| 1995/12/21 | 842 | 850 | 842 | 850 | 552,000 |
| 1995/12/20 | 849 | 852 | 841 | 852 | 579,000 |
| 1995/12/19 | 854 | 854 | 841 | 841 | 518,000 |
| 1995/12/18 | 855 | 860 | 852 | 854 | 455,000 |
| 1995/12/15 | 851 | 855 | 848 | 853 | 362,000 |
| 1995/12/14 | 851 | 856 | 847 | 851 | 613,000 |
| 1995/12/13 | 855 | 856 | 850 | 851 | 460,000 |
| 1995/12/12 | 848 | 855 | 846 | 851 | 394,000 |
| 1995/12/11 | 870 | 871 | 851 | 851 | 766,000 |
| 1995/12/08 | 883 | 883 | 860 | 870 | 2,789,000 |
| 1995/12/07 | 885 | 885 | 868 | 874 | 1,092,000 |
| 1995/12/06 | 870 | 882 | 868 | 879 | 1,549,000 |
| 1995/12/05 | 869 | 874 | 866 | 866 | 931,000 |
| 1995/12/04 | 868 | 871 | 863 | 868 | 987,000 |
| 1995/12/01 | 849 | 865 | 840 | 863 | 772,000 |
| 1995/11/30 | 835 | 852 | 835 | 846 | 757,000 |
| 1995/11/29 | 827 | 833 | 821 | 830 | 595,000 |
| 1995/11/28 | 825 | 839 | 824 | 831 | 549,000 |
| 1995/11/27 | 826 | 840 | 813 | 816 | 459,000 |
| 1995/11/24 | 840 | 840 | 811 | 820 | 318,000 |
| 1995/11/22 | 845 | 845 | 831 | 840 | 340,000 |
| 1995/11/21 | 844 | 845 | 835 | 845 | 315,000 |
| 1995/11/20 | 846 | 848 | 837 | 848 | 495,000 |
| 1995/11/17 | 850 | 862 | 840 | 846 | 1,289,000 |
| 1995/11/16 | 849 | 850 | 839 | 850 | 477,000 |
| 1995/11/15 | 845 | 845 | 831 | 844 | 929,000 |
| 1995/11/14 | 840 | 850 | 838 | 838 | 345,000 |
| 1995/11/13 | 856 | 856 | 831 | 841 | 479,000 |
| 1995/11/10 | 846 | 857 | 845 | 855 | 750,000 |
| 1995/11/09 | 850 | 856 | 842 | 842 | 544,000 |
| 1995/11/08 | 847 | 850 | 840 | 840 | 462,000 |
| 1995/11/07 | 864 | 864 | 846 | 846 | 711,000 |
| 1995/11/06 | 860 | 876 | 853 | 863 | 2,210,000 |
| 1995/11/02 | 860 | 862 | 847 | 861 | 1,681,000 |
| 1995/11/01 | 828 | 868 | 822 | 860 | 2,744,000 |
| 1995/10/31 | 827 | 830 | 815 | 830 | 969,000 |
| 1995/10/30 | 813 | 819 | 806 | 819 | 413,000 |
| 1995/10/27 | 824 | 835 | 802 | 805 | 1,315,000 |
| 1995/10/26 | 843 | 843 | 816 | 825 | 1,912,000 |
| 1995/10/25 | 835 | 844 | 822 | 833 | 1,880,000 |
| 1995/10/24 | 806 | 833 | 801 | 817 | 2,341,000 |
| 1995/10/23 | 780 | 806 | 778 | 806 | 1,321,000 |
| 1995/10/20 | 775 | 782 | 774 | 775 | 786,000 |
| 1995/10/19 | 762 | 779 | 762 | 775 | 334,000 |
| 1995/10/18 | 768 | 768 | 752 | 761 | 271,000 |
| 1995/10/17 | 762 | 770 | 762 | 770 | 363,000 |
| 1995/10/16 | 760 | 770 | 759 | 762 | 300,000 |
| 1995/10/13 | 750 | 760 | 743 | 751 | 564,000 |
| 1995/10/12 | 754 | 770 | 754 | 766 | 206,000 |
| 1995/10/11 | 770 | 771 | 751 | 753 | 417,000 |
| 1995/10/09 | 775 | 775 | 760 | 760 | 584,000 |
| 1995/10/06 | 756 | 785 | 755 | 779 | 493,000 |
| 1995/10/05 | 760 | 765 | 751 | 765 | 171,000 |
| 1995/10/04 | 760 | 769 | 743 | 750 | 508,000 |
| 1995/10/03 | 744 | 779 | 734 | 770 | 284,000 |
| 1995/10/02 | 730 | 739 | 725 | 726 | 123,000 |
| 1995/09/29 | 750 | 769 | 740 | 750 | 286,000 |
| 1995/09/28 | 752 | 757 | 740 | 748 | 247,000 |
| 1995/09/27 | 728 | 758 | 727 | 758 | 251,000 |
| 1995/09/26 | 713 | 730 | 713 | 728 | 367,000 |
| 1995/09/25 | 723 | 730 | 720 | 720 | 265,000 |
| 1995/09/22 | 714 | 726 | 710 | 723 | 260,000 |
| 1995/09/21 | 710 | 721 | 710 | 716 | 361,000 |
| 1995/09/20 | 762 | 762 | 730 | 730 | 346,000 |
| 1995/09/19 | 742 | 752 | 742 | 752 | 214,000 |
| 1995/09/18 | 780 | 780 | 748 | 752 | 251,000 |
| 1995/09/14 | 760 | 770 | 760 | 770 | 278,000 |
| 1995/09/13 | 759 | 762 | 752 | 758 | 182,000 |
| 1995/09/12 | 779 | 780 | 750 | 752 | 553,000 |
| 1995/09/11 | 765 | 774 | 765 | 774 | 376,000 |
| 1995/09/08 | 785 | 793 | 767 | 779 | 3,124,000 |
| 1995/09/07 | 741 | 750 | 740 | 745 | 344,000 |
| 1995/09/06 | 750 | 757 | 740 | 740 | 411,000 |
| 1995/09/05 | 759 | 760 | 741 | 758 | 297,000 |
| 1995/09/04 | 769 | 771 | 750 | 760 | 537,000 |
| 1995/09/01 | 750 | 769 | 745 | 769 | 521,000 |
| 1995/08/31 | 762 | 767 | 756 | 760 | 432,000 |
| 1995/08/30 | 765 | 765 | 757 | 757 | 629,000 |
| 1995/08/29 | 739 | 759 | 739 | 755 | 595,000 |
| 1995/08/28 | 740 | 750 | 735 | 739 | 520,000 |
| 1995/08/25 | 745 | 750 | 742 | 750 | 336,000 |
| 1995/08/24 | 747 | 749 | 734 | 747 | 389,000 |
| 1995/08/23 | 730 | 744 | 730 | 737 | 297,000 |
| 1995/08/22 | 755 | 755 | 731 | 740 | 377,000 |
| 1995/08/21 | 756 | 758 | 742 | 756 | 244,000 |
| 1995/08/18 | 747 | 765 | 741 | 758 | 571,000 |
| 1995/08/17 | 756 | 780 | 752 | 757 | 736,000 |
| 1995/08/16 | 765 | 770 | 750 | 760 | 1,292,000 |
| 1995/08/15 | 729 | 745 | 729 | 740 | 603,000 |
| 1995/08/14 | 725 | 745 | 725 | 742 | 318,000 |
| 1995/08/11 | 740 | 740 | 725 | 733 | 1,432,000 |
| 1995/08/10 | 735 | 744 | 725 | 737 | 1,739,000 |
| 1995/08/09 | 707 | 739 | 707 | 725 | 1,965,000 |
| 1995/08/08 | 694 | 710 | 694 | 707 | 593,000 |
| 1995/08/07 | 705 | 705 | 691 | 695 | 260,000 |
| 1995/08/04 | 705 | 708 | 690 | 690 | 358,000 |
| 1995/08/03 | 699 | 716 | 693 | 708 | 1,705,000 |
| 1995/08/02 | 658 | 680 | 657 | 679 | 474,000 |
| 1995/08/01 | 663 | 666 | 658 | 658 | 476,000 |
| 1995/07/31 | 669 | 685 | 662 | 674 | 677,000 |
| 1995/07/28 | 671 | 671 | 663 | 670 | 452,000 |
| 1995/07/27 | 670 | 674 | 665 | 673 | 607,000 |
| 1995/07/26 | 660 | 680 | 660 | 680 | 560,000 |
| 1995/07/25 | 666 | 676 | 660 | 660 | 663,000 |
| 1995/07/24 | 668 | 676 | 655 | 676 | 284,000 |
| 1995/07/21 | 655 | 668 | 655 | 667 | 721,000 |
| 1995/07/20 | 645 | 655 | 640 | 650 | 531,000 |
| 1995/07/19 | 665 | 669 | 646 | 665 | 427,000 |
| 1995/07/18 | 695 | 698 | 670 | 675 | 1,174,000 |
| 1995/07/17 | 675 | 689 | 670 | 685 | 1,855,000 |
| 1995/07/14 | 667 | 668 | 655 | 665 | 740,000 |
| 1995/07/13 | 675 | 680 | 665 | 668 | 1,329,000 |
| 1995/07/12 | 660 | 685 | 650 | 675 | 2,191,000 |
| 1995/07/11 | 629 | 655 | 628 | 655 | 786,000 |
| 1995/07/10 | 631 | 655 | 631 | 632 | 1,763,000 |
| 1995/07/07 | 595 | 623 | 594 | 623 | 2,267,000 |
| 1995/07/06 | 559 | 594 | 558 | 594 | 523,000 |
| 1995/07/05 | 559 | 559 | 545 | 545 | 205,000 |
| 1995/07/04 | 545 | 565 | 544 | 560 | 384,000 |
| 1995/07/03 | 550 | 550 | 543 | 550 | 215,000 |
| 1995/06/30 | 543 | 549 | 543 | 544 | 454,000 |
| 1995/06/29 | 557 | 557 | 530 | 540 | 542,000 |
| 1995/06/28 | 540 | 552 | 535 | 540 | 372,000 |
| 1995/06/27 | 557 | 557 | 540 | 540 | 657,000 |
| 1995/06/26 | 568 | 570 | 546 | 549 | 559,000 |
| 1995/06/23 | 535 | 550 | 534 | 549 | 370,000 |
| 1995/06/22 | 534 | 534 | 522 | 525 | 328,000 |
| 1995/06/21 | 506 | 534 | 506 | 532 | 301,000 |
| 1995/06/20 | 511 | 511 | 503 | 505 | 241,000 |
| 1995/06/19 | 501 | 507 | 501 | 501 | 236,000 |
| 1995/06/16 | 510 | 518 | 502 | 505 | 687,000 |
| 1995/06/15 | 498 | 503 | 492 | 500 | 1,150,000 |
| 1995/06/14 | 500 | 508 | 499 | 500 | 436,000 |
| 1995/06/13 | 508 | 510 | 498 | 501 | 919,000 |
| 1995/06/12 | 529 | 533 | 501 | 511 | 405,000 |
| 1995/06/09 | 533 | 543 | 531 | 539 | 1,730,000 |
| 1995/06/08 | 545 | 547 | 541 | 543 | 248,000 |
| 1995/06/07 | 558 | 559 | 540 | 548 | 795,000 |
| 1995/06/06 | 557 | 558 | 550 | 558 | 304,000 |
| 1995/06/05 | 577 | 577 | 559 | 567 | 229,000 |
| 1995/06/02 | 565 | 579 | 565 | 579 | 537,000 |
| 1995/06/01 | 560 | 565 | 552 | 565 | 351,000 |
| 1995/05/31 | 563 | 565 | 546 | 550 | 405,000 |
| 1995/05/30 | 558 | 567 | 557 | 563 | 333,000 |
| 1995/05/29 | 543 | 560 | 541 | 560 | 427,000 |
| 1995/05/26 | 541 | 552 | 540 | 551 | 571,000 |
| 1995/05/25 | 570 | 575 | 551 | 551 | 559,000 |
| 1995/05/24 | 551 | 570 | 551 | 561 | 375,000 |
| 1995/05/23 | 550 | 555 | 545 | 555 | 511,000 |
| 1995/05/22 | 554 | 558 | 541 | 550 | 457,000 |
| 1995/05/19 | 549 | 560 | 542 | 560 | 546,000 |
| 1995/05/18 | 552 | 552 | 540 | 542 | 465,000 |
| 1995/05/17 | 551 | 552 | 543 | 543 | 971,000 |
| 1995/05/16 | 566 | 566 | 548 | 548 | 1,086,000 |
| 1995/05/15 | 580 | 580 | 571 | 576 | 447,000 |
| 1995/05/12 | 583 | 593 | 577 | 585 | 576,000 |
| 1995/05/11 | 610 | 610 | 570 | 573 | 933,000 |
| 1995/05/10 | 616 | 618 | 608 | 608 | 262,000 |
| 1995/05/09 | 623 | 623 | 614 | 618 | 463,000 |
| 1995/05/08 | 625 | 625 | 619 | 622 | 254,000 |
| 1995/05/02 | 620 | 626 | 618 | 625 | 598,000 |
| 1995/05/01 | 623 | 625 | 616 | 623 | 250,000 |
| 1995/04/28 | 623 | 623 | 619 | 623 | 314,000 |
| 1995/04/27 | 628 | 628 | 619 | 626 | 533,000 |
| 1995/04/26 | 618 | 625 | 615 | 619 | 348,000 |
| 1995/04/25 | 624 | 635 | 615 | 628 | 1,643,000 |
| 1995/04/24 | 628 | 634 | 618 | 619 | 361,000 |
| 1995/04/21 | 625 | 635 | 622 | 635 | 1,138,000 |
| 1995/04/20 | 615 | 624 | 615 | 618 | 930,000 |
| 1995/04/19 | 595 | 614 | 595 | 613 | 1,039,000 |
| 1995/04/18 | 587 | 603 | 587 | 599 | 596,000 |
| 1995/04/17 | 586 | 589 | 575 | 589 | 544,000 |
| 1995/04/14 | 610 | 618 | 586 | 586 | 785,000 |
| 1995/04/13 | 611 | 625 | 605 | 606 | 768,000 |
| 1995/04/12 | 593 | 619 | 590 | 614 | 1,151,000 |
| 1995/04/11 | 585 | 595 | 585 | 588 | 707,000 |
| 1995/04/10 | 569 | 581 | 557 | 580 | 704,000 |
| 1995/04/07 | 563 | 578 | 563 | 569 | 510,000 |
| 1995/04/06 | 569 | 576 | 557 | 571 | 468,000 |
| 1995/04/05 | 551 | 570 | 550 | 566 | 386,000 |
| 1995/04/04 | 540 | 559 | 533 | 550 | 740,000 |
| 1995/04/03 | 548 | 548 | 510 | 530 | 868,000 |
| 1995/03/31 | 566 | 575 | 550 | 550 | 924,000 |
| 1995/03/30 | 550 | 555 | 546 | 546 | 543,000 |
| 1995/03/29 | 581 | 581 | 552 | 560 | 755,000 |
| 1995/03/28 | 576 | 580 | 569 | 580 | 577,000 |
| 1995/03/27 | 527 | 563 | 527 | 562 | 378,000 |
| 1995/03/24 | 510 | 520 | 510 | 518 | 714,000 |
| 1995/03/23 | 530 | 531 | 498 | 500 | 562,000 |
| 1995/03/22 | 564 | 568 | 540 | 540 | 436,000 |
| 1995/03/20 | 570 | 580 | 560 | 570 | 420,000 |
| 1995/03/17 | 597 | 597 | 575 | 586 | 306,000 |
| 1995/03/16 | 605 | 605 | 585 | 600 | 533,000 |
| 1995/03/15 | 598 | 601 | 593 | 598 | 507,000 |
| 1995/03/14 | 600 | 604 | 595 | 597 | 565,000 |
| 1995/03/13 | 593 | 620 | 580 | 620 | 300,000 |
| 1995/03/10 | 602 | 608 | 582 | 583 | 2,044,000 |
| 1995/03/09 | 601 | 608 | 599 | 605 | 767,000 |
| 1995/03/08 | 607 | 607 | 592 | 600 | 384,000 |
| 1995/03/07 | 607 | 614 | 601 | 608 | 358,000 |
| 1995/03/06 | 595 | 606 | 589 | 603 | 792,000 |
| 1995/03/03 | 590 | 602 | 590 | 600 | 1,646,000 |
| 1995/03/02 | 590 | 600 | 590 | 595 | 2,024,000 |
| 1995/03/01 | 590 | 590 | 578 | 580 | 673,000 |
| 1995/02/28 | 578 | 590 | 578 | 590 | 819,000 |
| 1995/02/27 | 570 | 574 | 550 | 568 | 1,119,000 |
| 1995/02/24 | 613 | 613 | 586 | 586 | 1,318,000 |
| 1995/02/23 | 647 | 647 | 609 | 613 | 865,000 |
| 1995/02/22 | 650 | 651 | 644 | 647 | 472,000 |
| 1995/02/21 | 630 | 651 | 630 | 648 | 496,000 |
| 1995/02/20 | 650 | 650 | 640 | 640 | 285,000 |
| 1995/02/17 | 655 | 660 | 650 | 654 | 1,090,000 |
| 1995/02/16 | 670 | 672 | 662 | 668 | 697,000 |
| 1995/02/15 | 679 | 679 | 667 | 675 | 281,000 |
| 1995/02/14 | 689 | 689 | 680 | 685 | 333,000 |
| 1995/02/13 | 674 | 683 | 672 | 679 | 358,000 |
| 1995/02/10 | 670 | 674 | 669 | 674 | 685,000 |
| 1995/02/09 | 678 | 682 | 668 | 668 | 805,000 |
| 1995/02/08 | 678 | 680 | 675 | 675 | 1,078,000 |
| 1995/02/07 | 680 | 682 | 677 | 678 | 413,000 |
| 1995/02/06 | 680 | 680 | 673 | 676 | 272,000 |
| 1995/02/03 | 680 | 680 | 667 | 670 | 296,000 |
| 1995/02/02 | 683 | 683 | 680 | 680 | 529,000 |
| 1995/02/01 | 699 | 700 | 682 | 682 | 722,000 |
| 1995/01/31 | 704 | 705 | 680 | 680 | 946,000 |
| 1995/01/30 | 730 | 734 | 705 | 705 | 788,000 |
| 1995/01/27 | 732 | 755 | 732 | 734 | 418,000 |
| 1995/01/26 | 726 | 737 | 720 | 736 | 506,000 |
| 1995/01/25 | 718 | 732 | 715 | 722 | 850,000 |
| 1995/01/24 | 710 | 726 | 698 | 715 | 484,000 |
| 1995/01/23 | 748 | 757 | 692 | 692 | 984,000 |
| 1995/01/20 | 784 | 784 | 745 | 758 | 1,124,000 |
| 1995/01/19 | 790 | 796 | 780 | 784 | 324,000 |
| 1995/01/18 | 810 | 810 | 800 | 800 | 331,000 |
| 1995/01/17 | 820 | 830 | 817 | 817 | 157,000 |
| 1995/01/13 | 835 | 835 | 825 | 830 | 716,000 |
| 1995/01/12 | 831 | 835 | 820 | 825 | 388,000 |
| 1995/01/11 | 835 | 842 | 835 | 835 | 671,000 |
| 1995/01/10 | 838 | 840 | 834 | 837 | 438,000 |
| 1995/01/09 | 843 | 843 | 837 | 839 | 270,000 |
| 1995/01/06 | 831 | 835 | 828 | 833 | 218,000 |
| 1995/01/05 | 830 | 831 | 825 | 829 | 250,000 |
| 1995/01/04 | 832 | 840 | 830 | 840 | 171,000 |