日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 417 417 410 413 579,000
2002/12/27 424 424 416 420 897,000
2002/12/26 425 428 422 424 867,000
2002/12/25 419 424 414 424 761,000
2002/12/24 415 420 411 417 996,000
2002/12/20 425 426 406 413 1,902,000
2002/12/19 420 428 411 426 1,393,000
2002/12/18 433 438 416 424 1,571,000
2002/12/17 442 453 438 438 1,545,000
2002/12/16 445 450 433 439 1,091,000
2002/12/13 461 464 442 450 4,179,000
2002/12/12 478 478 467 471 1,201,000
2002/12/11 492 492 483 483 1,271,000
2002/12/10 481 502 481 497 884,000
2002/12/09 498 499 484 490 1,546,000
2002/12/06 500 511 498 502 722,000
2002/12/05 511 515 505 507 1,291,000
2002/12/04 534 534 513 517 1,805,000
2002/12/03 540 546 534 538 1,726,000
2002/12/02 539 540 532 540 1,182,000
2002/11/29 533 545 523 537 1,299,000
2002/11/28 518 529 512 528 2,107,000
2002/11/27 496 515 496 515 2,416,000
2002/11/26 517 517 496 505 1,232,000
2002/11/25 502 520 497 507 1,791,000
2002/11/22 500 509 492 497 1,845,000
2002/11/21 489 498 487 492 1,617,000
2002/11/20 490 501 480 484 1,418,000
2002/11/19 486 500 470 500 2,228,000
2002/11/18 515 516 483 496 3,386,000
2002/11/15 540 545 526 535 3,708,000
2002/11/14 565 577 564 566 846,000
2002/11/13 583 583 555 555 1,480,000
2002/11/12 573 595 573 581 691,000
2002/11/11 594 594 574 580 678,000
2002/11/08 612 617 595 600 1,036,000
2002/11/07 607 622 603 622 5,544,000
2002/11/06 587 596 577 592 1,318,000
2002/11/05 550 585 548 577 2,045,000
2002/11/01 550 556 538 538 1,356,000
2002/10/31 568 568 542 556 1,033,000
2002/10/30 560 569 556 567 1,232,000
2002/10/29 546 560 545 556 1,635,000
2002/10/28 552 561 544 549 1,373,000
2002/10/25 541 567 541 567 1,133,000
2002/10/24 567 567 550 561 789,000
2002/10/23 550 560 544 548 1,250,000
2002/10/22 572 587 554 558 1,227,000
2002/10/21 590 596 577 581 1,198,000
2002/10/18 580 591 570 587 1,582,000
2002/10/17 562 578 562 570 967,000
2002/10/16 582 584 565 572 1,081,000
2002/10/15 561 576 560 570 1,010,000
2002/10/11 541 555 535 541 1,109,000
2002/10/10 531 541 519 533 1,493,000
2002/10/09 556 560 532 544 1,713,000
2002/10/08 560 577 558 561 1,501,000
2002/10/07 575 579 560 569 1,323,000
2002/10/04 596 596 580 588 1,360,000
2002/10/03 601 606 597 598 1,439,000
2002/10/02 615 618 605 605 960,000
2002/10/01 625 625 607 608 1,045,000
2002/09/30 610 627 610 617 639,000
2002/09/27 621 640 621 630 782,000
2002/09/26 616 622 609 614 688,000
2002/09/25 603 618 602 609 1,302,000
2002/09/24 617 618 602 617 1,219,000
2002/09/20 625 645 625 626 1,236,000
2002/09/19 641 658 634 642 1,216,000
2002/09/18 635 639 618 638 720,000
2002/09/17 637 650 625 645 1,239,000
2002/09/13 616 621 614 617 3,992,000
2002/09/12 630 642 625 636 1,496,000
2002/09/11 639 643 635 641 871,000
2002/09/10 645 652 635 636 866,000
2002/09/09 646 655 635 645 1,159,000
2002/09/06 623 636 621 635 933,000
2002/09/05 630 641 624 630 1,567,000
2002/09/04 631 649 622 632 2,174,000
2002/09/03 660 667 650 650 1,143,000
2002/09/02 679 679 667 670 828,000
2002/08/30 666 692 666 682 1,012,000
2002/08/29 686 687 662 662 1,279,000
2002/08/28 707 708 692 696 1,511,000
2002/08/27 695 707 694 702 2,100,000
2002/08/26 701 713 695 705 1,946,000
2002/08/23 707 719 697 707 2,756,000
2002/08/22 668 700 660 687 1,955,000
2002/08/21 643 666 643 660 1,148,000
2002/08/20 651 654 626 634 1,146,000
2002/08/19 669 669 641 647 1,585,000
2002/08/16 648 663 640 661 1,977,000
2002/08/15 641 649 635 647 1,091,000
2002/08/14 626 634 621 621 626,000
2002/08/13 631 640 623 631 676,000
2002/08/12 644 645 639 641 2,568,000
2002/08/09 635 648 630 648 2,028,000
2002/08/08 618 626 607 611 874,000
2002/08/07 620 627 617 626 1,546,000
2002/08/06 599 601 594 598 1,193,000
2002/08/05 609 618 601 602 1,211,000
2002/08/02 616 622 609 611 1,346,000
2002/08/01 639 639 618 619 1,711,000
2002/07/31 650 651 637 642 1,043,000
2002/07/30 653 662 647 660 1,416,000
2002/07/29 641 653 633 637 1,540,000
2002/07/26 653 655 636 636 2,071,000
2002/07/25 681 683 660 661 1,038,000
2002/07/24 672 688 661 661 951,000
2002/07/23 668 687 662 684 910,000
2002/07/22 674 689 668 677 1,464,000
2002/07/19 692 693 675 677 1,401,000
2002/07/18 710 711 698 702 1,227,000
2002/07/17 690 698 677 696 1,793,000
2002/07/16 680 698 680 686 1,612,000
2002/07/15 690 694 681 683 747,000
2002/07/12 705 705 689 693 1,230,000
2002/07/11 691 697 685 691 913,000
2002/07/10 712 716 699 701 1,047,000
2002/07/09 710 726 698 723 1,591,000
2002/07/08 726 730 712 720 1,519,000
2002/07/05 710 725 707 720 991,000
2002/07/04 706 716 689 703 1,302,000
2002/07/03 714 726 696 716 1,726,000
2002/07/02 705 705 690 704 996,000
2002/07/01 709 709 692 704 970,000
2002/06/28 681 706 679 704 1,671,000
2002/06/27 671 684 669 674 1,457,000
2002/06/26 682 686 662 670 1,231,000
2002/06/25 688 712 688 702 737,000
2002/06/24 675 701 671 695 868,000
2002/06/21 690 697 676 681 1,695,000
2002/06/20 708 719 686 703 2,839,000
2002/06/19 720 730 706 710 1,897,000
2002/06/18 727 738 723 731 1,725,000
2002/06/17 738 740 710 719 1,355,000
2002/06/14 756 758 736 737 3,828,000
2002/06/13 755 764 736 736 885,000
2002/06/12 755 759 747 754 1,598,000
2002/06/11 756 766 756 760 1,388,000
2002/06/10 773 773 756 758 1,098,000
2002/06/07 763 775 753 763 2,597,000
2002/06/06 793 799 780 783 937,000
2002/06/05 799 804 790 792 634,000
2002/06/04 814 815 796 805 1,223,000
2002/06/03 818 819 806 814 982,000
2002/05/31 805 817 805 812 1,531,000
2002/05/30 808 813 801 810 1,812,000
2002/05/29 801 814 788 813 974,000
2002/05/28 815 817 801 814 2,131,000
2002/05/27 801 813 795 806 1,489,000
2002/05/24 811 811 783 792 2,878,000
2002/05/23 809 823 804 811 3,240,000
2002/05/22 810 814 802 802 1,614,000
2002/05/21 806 810 798 800 2,167,000
2002/05/20 816 835 801 810 2,607,000
2002/05/17 837 850 820 836 1,764,000
2002/05/16 817 840 812 836 1,318,000
2002/05/15 822 845 822 837 1,996,000
2002/05/14 809 820 793 802 1,397,000
2002/05/13 814 817 798 801 3,911,000
2002/05/10 863 863 837 844 1,505,000
2002/05/09 869 876 855 866 1,378,000
2002/05/08 842 860 828 849 1,156,000
2002/05/07 850 850 835 850 1,123,000
2002/05/02 844 856 836 852 914,000
2002/05/01 840 858 840 848 998,000
2002/04/30 845 851 837 840 768,000
2002/04/26 869 869 832 843 821,000
2002/04/25 889 889 849 855 1,220,000
2002/04/24 881 890 876 885 2,558,000
2002/04/23 881 888 858 886 2,925,000
2002/04/22 846 884 838 880 3,443,000
2002/04/19 840 840 815 836 1,152,000
2002/04/18 837 847 823 837 2,501,000
2002/04/17 840 842 824 839 2,548,000
2002/04/16 790 826 787 820 3,005,000
2002/04/15 804 806 772 783 3,311,000
2002/04/12 801 818 791 802 3,408,000
2002/04/11 822 822 790 798 3,753,000
2002/04/10 828 834 813 819 2,331,000
2002/04/09 867 869 840 848 1,244,000
2002/04/08 870 876 861 868 973,000
2002/04/05 873 893 873 883 1,334,000
2002/04/04 893 898 877 890 2,513,000
2002/04/03 879 914 864 902 1,428,000
2002/04/02 869 879 860 869 726,000
2002/04/01 882 882 845 858 599,000
2002/03/29 855 875 850 852 890,000
2002/03/28 873 877 855 855 974,000
2002/03/27 875 889 865 883 956,000
2002/03/26 849 888 847 855 1,709,000
2002/03/25 854 870 842 859 1,433,000
2002/03/22 865 873 856 861 2,284,000
2002/03/20 905 915 892 900 1,740,000
2002/03/19 895 918 893 915 1,025,000
2002/03/18 925 929 890 905 1,403,000
2002/03/15 897 921 897 910 2,274,000
2002/03/14 860 880 846 857 1,989,000
2002/03/13 858 879 837 845 3,437,000
2002/03/12 931 931 885 885 2,204,000
2002/03/11 932 958 932 951 3,948,000
2002/03/08 945 946 923 933 5,003,000
2002/03/07 910 943 910 935 4,669,000
2002/03/06 860 898 860 892 3,514,000
2002/03/05 870 883 858 865 3,586,000
2002/03/04 803 850 801 850 3,882,000
2002/03/01 765 797 760 788 2,181,000
2002/02/28 762 787 752 767 2,166,000
2002/02/27 743 755 740 752 1,005,000
2002/02/26 747 749 731 743 718,000
2002/02/25 747 749 735 740 714,000
2002/02/22 730 744 729 737 615,000
2002/02/21 722 740 708 739 851,000
2002/02/20 721 727 706 712 584,000
2002/02/19 735 735 722 728 1,298,000
2002/02/18 718 739 716 732 920,000
2002/02/15 728 730 700 718 1,732,000
2002/02/14 710 730 709 718 4,396,000
2002/02/13 682 688 680 687 2,115,000
2002/02/12 659 681 659 675 2,078,000
2002/02/08 647 655 635 644 3,492,000
2002/02/07 652 670 651 657 980,000
2002/02/06 668 671 651 651 1,060,000
2002/02/05 666 690 666 672 1,566,000
2002/02/04 702 703 664 676 1,059,000
2002/02/01 685 710 685 692 1,222,000
2002/01/31 702 710 700 703 1,298,000
2002/01/30 719 720 707 710 1,087,000
2002/01/29 723 733 717 722 840,000
2002/01/28 740 750 726 728 1,006,000
2002/01/25 722 745 717 743 983,000
2002/01/24 734 746 725 732 2,244,000
2002/01/23 720 736 714 725 1,004,000
2002/01/22 725 734 715 718 1,555,000
2002/01/21 739 740 733 733 2,237,000
2002/01/18 736 745 733 739 2,735,000
2002/01/17 745 758 740 750 2,025,000
2002/01/16 758 759 742 744 1,266,000
2002/01/15 760 764 733 738 1,858,000
2002/01/11 790 795 774 784 2,534,000
2002/01/10 798 811 787 800 4,222,000
2002/01/09 754 783 754 772 1,739,000
2002/01/08 755 761 738 744 889,000
2002/01/07 745 761 725 761 864,000
2002/01/04 746 750 739 748 860,000

このページの先頭へ