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 |
|---|---|---|---|---|---|
| 2005/12/30 | 660 | 660 | 629 | 629 | 1,244,000 |
| 2005/12/29 | 662 | 663 | 647 | 653 | 2,478,000 |
| 2005/12/28 | 645 | 661 | 639 | 661 | 2,082,000 |
| 2005/12/27 | 647 | 648 | 639 | 643 | 2,097,000 |
| 2005/12/26 | 637 | 652 | 637 | 649 | 3,253,000 |
| 2005/12/22 | 645 | 645 | 618 | 626 | 3,641,000 |
| 2005/12/21 | 638 | 650 | 638 | 644 | 2,492,000 |
| 2005/12/20 | 631 | 641 | 623 | 637 | 2,768,000 |
| 2005/12/19 | 627 | 636 | 616 | 633 | 4,828,000 |
| 2005/12/16 | 610 | 629 | 605 | 607 | 4,553,000 |
| 2005/12/15 | 618 | 630 | 602 | 604 | 7,811,000 |
| 2005/12/14 | 667 | 671 | 645 | 648 | 3,581,000 |
| 2005/12/13 | 670 | 677 | 658 | 663 | 3,469,000 |
| 2005/12/12 | 680 | 683 | 664 | 666 | 3,284,000 |
| 2005/12/09 | 640 | 666 | 635 | 664 | 5,252,000 |
| 2005/12/08 | 661 | 664 | 643 | 644 | 2,938,000 |
| 2005/12/07 | 668 | 669 | 661 | 663 | 2,868,000 |
| 2005/12/06 | 680 | 685 | 667 | 670 | 4,843,000 |
| 2005/12/05 | 645 | 690 | 645 | 687 | 7,409,000 |
| 2005/12/02 | 650 | 652 | 643 | 646 | 2,801,000 |
| 2005/12/01 | 649 | 649 | 640 | 644 | 3,081,000 |
| 2005/11/30 | 630 | 653 | 628 | 651 | 6,478,000 |
| 2005/11/29 | 642 | 647 | 624 | 626 | 7,218,000 |
| 2005/11/28 | 639 | 646 | 637 | 646 | 3,634,000 |
| 2005/11/25 | 627 | 645 | 623 | 642 | 5,052,000 |
| 2005/11/24 | 625 | 646 | 620 | 635 | 5,065,000 |
| 2005/11/22 | 614 | 620 | 608 | 615 | 3,925,000 |
| 2005/11/21 | 609 | 629 | 606 | 613 | 6,737,000 |
| 2005/11/18 | 590 | 606 | 590 | 599 | 5,068,000 |
| 2005/11/17 | 576 | 593 | 576 | 590 | 2,893,000 |
| 2005/11/16 | 574 | 576 | 564 | 575 | 4,027,000 |
| 2005/11/15 | 575 | 581 | 572 | 576 | 3,968,000 |
| 2005/11/14 | 569 | 586 | 568 | 583 | 4,910,000 |
| 2005/11/11 | 565 | 571 | 558 | 562 | 4,752,000 |
| 2005/11/10 | 552 | 565 | 551 | 564 | 7,877,000 |
| 2005/11/09 | 530 | 546 | 527 | 543 | 4,211,000 |
| 2005/11/08 | 532 | 538 | 522 | 535 | 8,056,000 |
| 2005/11/07 | 552 | 553 | 539 | 553 | 5,624,000 |
| 2005/11/04 | 518 | 561 | 516 | 557 | 19,973,000 |
| 2005/11/02 | 485 | 514 | 485 | 505 | 15,504,000 |
| 2005/11/01 | 457 | 461 | 456 | 460 | 1,753,000 |
| 2005/10/31 | 449 | 455 | 449 | 453 | 2,541,000 |
| 2005/10/28 | 445 | 447 | 441 | 445 | 1,923,000 |
| 2005/10/27 | 445 | 449 | 444 | 448 | 2,541,000 |
| 2005/10/26 | 438 | 444 | 436 | 443 | 1,832,000 |
| 2005/10/25 | 434 | 442 | 434 | 439 | 1,458,000 |
| 2005/10/24 | 440 | 440 | 431 | 432 | 3,008,000 |
| 2005/10/21 | 437 | 442 | 437 | 440 | 2,501,000 |
| 2005/10/20 | 448 | 451 | 446 | 447 | 1,026,000 |
| 2005/10/19 | 448 | 451 | 442 | 443 | 2,450,000 |
| 2005/10/18 | 451 | 452 | 444 | 449 | 3,030,000 |
| 2005/10/17 | 459 | 459 | 450 | 452 | 2,286,000 |
| 2005/10/14 | 469 | 469 | 459 | 461 | 2,870,000 |
| 2005/10/13 | 468 | 468 | 461 | 464 | 1,852,000 |
| 2005/10/12 | 475 | 475 | 469 | 470 | 1,809,000 |
| 2005/10/11 | 472 | 475 | 468 | 475 | 1,370,000 |
| 2005/10/07 | 468 | 471 | 467 | 471 | 1,494,000 |
| 2005/10/06 | 476 | 478 | 472 | 473 | 2,041,000 |
| 2005/10/05 | 490 | 490 | 478 | 480 | 2,646,000 |
| 2005/10/04 | 470 | 491 | 470 | 490 | 4,183,000 |
| 2005/10/03 | 469 | 471 | 465 | 470 | 1,679,000 |
| 2005/09/30 | 475 | 477 | 468 | 468 | 2,834,000 |
| 2005/09/29 | 473 | 476 | 467 | 474 | 2,679,000 |
| 2005/09/28 | 468 | 473 | 467 | 469 | 2,401,000 |
| 2005/09/27 | 470 | 471 | 465 | 466 | 1,692,000 |
| 2005/09/26 | 473 | 473 | 466 | 468 | 3,200,000 |
| 2005/09/22 | 471 | 473 | 470 | 472 | 945,000 |
| 2005/09/21 | 474 | 475 | 470 | 474 | 2,017,000 |
| 2005/09/20 | 468 | 471 | 465 | 471 | 1,750,000 |
| 2005/09/16 | 472 | 473 | 466 | 467 | 1,424,000 |
| 2005/09/15 | 470 | 474 | 469 | 472 | 1,220,000 |
| 2005/09/14 | 471 | 473 | 469 | 469 | 1,073,000 |
| 2005/09/13 | 474 | 474 | 471 | 473 | 827,000 |
| 2005/09/12 | 475 | 476 | 468 | 473 | 1,093,000 |
| 2005/09/09 | 466 | 469 | 461 | 469 | 3,551,000 |
| 2005/09/08 | 466 | 467 | 461 | 463 | 1,178,000 |
| 2005/09/07 | 469 | 469 | 465 | 466 | 888,000 |
| 2005/09/06 | 470 | 472 | 464 | 465 | 999,000 |
| 2005/09/05 | 469 | 469 | 464 | 466 | 653,000 |
| 2005/09/02 | 465 | 467 | 465 | 466 | 677,000 |
| 2005/09/01 | 465 | 469 | 464 | 464 | 867,000 |
| 2005/08/31 | 464 | 464 | 458 | 458 | 1,165,000 |
| 2005/08/30 | 464 | 467 | 464 | 466 | 1,497,000 |
| 2005/08/29 | 471 | 471 | 460 | 461 | 1,617,000 |
| 2005/08/26 | 475 | 478 | 472 | 474 | 713,000 |
| 2005/08/25 | 476 | 478 | 471 | 471 | 895,000 |
| 2005/08/24 | 479 | 480 | 477 | 479 | 1,016,000 |
| 2005/08/23 | 481 | 484 | 478 | 480 | 1,549,000 |
| 2005/08/22 | 475 | 484 | 475 | 482 | 1,301,000 |
| 2005/08/19 | 473 | 474 | 471 | 473 | 690,000 |
| 2005/08/18 | 470 | 477 | 468 | 475 | 2,177,000 |
| 2005/08/17 | 469 | 471 | 468 | 468 | 1,508,000 |
| 2005/08/16 | 468 | 470 | 467 | 468 | 1,716,000 |
| 2005/08/15 | 464 | 468 | 460 | 466 | 1,005,000 |
| 2005/08/12 | 468 | 468 | 463 | 464 | 1,724,000 |
| 2005/08/11 | 469 | 472 | 466 | 471 | 2,275,000 |
| 2005/08/10 | 468 | 470 | 465 | 467 | 1,301,000 |
| 2005/08/09 | 453 | 466 | 451 | 460 | 1,309,000 |
| 2005/08/08 | 444 | 458 | 442 | 456 | 1,145,000 |
| 2005/08/05 | 461 | 461 | 449 | 455 | 1,751,000 |
| 2005/08/04 | 467 | 468 | 462 | 464 | 2,241,000 |
| 2005/08/03 | 462 | 462 | 457 | 461 | 2,040,000 |
| 2005/08/02 | 465 | 465 | 459 | 463 | 1,692,000 |
| 2005/08/01 | 468 | 468 | 458 | 465 | 1,495,000 |
| 2005/07/29 | 465 | 473 | 462 | 470 | 3,834,000 |
| 2005/07/28 | 458 | 466 | 457 | 463 | 2,906,000 |
| 2005/07/27 | 453 | 458 | 452 | 457 | 1,446,000 |
| 2005/07/26 | 450 | 453 | 450 | 453 | 1,464,000 |
| 2005/07/25 | 450 | 454 | 448 | 454 | 755,000 |
| 2005/07/22 | 454 | 454 | 448 | 448 | 1,409,000 |
| 2005/07/21 | 455 | 459 | 452 | 456 | 2,424,000 |
| 2005/07/20 | 445 | 457 | 444 | 455 | 3,473,000 |
| 2005/07/19 | 447 | 447 | 440 | 444 | 1,591,000 |
| 2005/07/15 | 443 | 447 | 439 | 447 | 1,752,000 |
| 2005/07/14 | 440 | 444 | 440 | 442 | 1,462,000 |
| 2005/07/13 | 442 | 443 | 439 | 441 | 708,000 |
| 2005/07/12 | 440 | 443 | 440 | 442 | 827,000 |
| 2005/07/11 | 444 | 445 | 439 | 439 | 871,000 |
| 2005/07/08 | 436 | 443 | 434 | 439 | 2,296,000 |
| 2005/07/07 | 434 | 437 | 432 | 434 | 1,325,000 |
| 2005/07/06 | 437 | 438 | 431 | 432 | 1,198,000 |
| 2005/07/05 | 440 | 441 | 434 | 436 | 1,988,000 |
| 2005/07/04 | 445 | 446 | 439 | 441 | 2,276,000 |
| 2005/07/01 | 444 | 450 | 443 | 447 | 1,063,000 |
| 2005/06/30 | 443 | 450 | 442 | 448 | 1,081,000 |
| 2005/06/29 | 448 | 450 | 446 | 448 | 786,000 |
| 2005/06/28 | 442 | 446 | 441 | 446 | 850,000 |
| 2005/06/27 | 443 | 443 | 439 | 443 | 934,000 |
| 2005/06/24 | 445 | 449 | 444 | 449 | 784,000 |
| 2005/06/23 | 453 | 453 | 447 | 449 | 1,138,000 |
| 2005/06/22 | 445 | 450 | 445 | 448 | 657,000 |
| 2005/06/21 | 446 | 447 | 444 | 445 | 483,000 |
| 2005/06/20 | 446 | 448 | 444 | 446 | 944,000 |
| 2005/06/17 | 445 | 446 | 441 | 445 | 1,353,000 |
| 2005/06/16 | 447 | 449 | 440 | 444 | 2,430,000 |
| 2005/06/15 | 455 | 455 | 445 | 446 | 3,132,000 |
| 2005/06/14 | 449 | 454 | 448 | 454 | 3,332,000 |
| 2005/06/13 | 451 | 451 | 443 | 444 | 2,411,000 |
| 2005/06/10 | 433 | 453 | 433 | 446 | 7,806,000 |
| 2005/06/09 | 434 | 441 | 432 | 432 | 2,947,000 |
| 2005/06/08 | 431 | 432 | 429 | 430 | 1,027,000 |
| 2005/06/07 | 435 | 435 | 429 | 431 | 956,000 |
| 2005/06/06 | 433 | 434 | 430 | 434 | 907,000 |
| 2005/06/03 | 435 | 435 | 432 | 434 | 2,097,000 |
| 2005/06/02 | 437 | 437 | 433 | 434 | 1,256,000 |
| 2005/06/01 | 443 | 443 | 434 | 438 | 1,821,000 |
| 2005/05/31 | 439 | 443 | 433 | 443 | 1,413,000 |
| 2005/05/30 | 434 | 439 | 433 | 438 | 1,553,000 |
| 2005/05/27 | 422 | 434 | 422 | 432 | 1,643,000 |
| 2005/05/26 | 422 | 425 | 419 | 419 | 1,062,000 |
| 2005/05/25 | 432 | 432 | 421 | 421 | 1,173,000 |
| 2005/05/24 | 437 | 439 | 430 | 431 | 897,000 |
| 2005/05/23 | 431 | 436 | 428 | 436 | 1,062,000 |
| 2005/05/20 | 433 | 433 | 428 | 428 | 1,040,000 |
| 2005/05/19 | 424 | 432 | 422 | 428 | 1,925,000 |
| 2005/05/18 | 421 | 422 | 416 | 418 | 1,216,000 |
| 2005/05/17 | 423 | 426 | 415 | 418 | 1,461,000 |
| 2005/05/16 | 426 | 429 | 419 | 420 | 1,962,000 |
| 2005/05/13 | 421 | 428 | 420 | 423 | 2,271,000 |
| 2005/05/12 | 429 | 429 | 422 | 422 | 1,150,000 |
| 2005/05/11 | 424 | 427 | 423 | 427 | 602,000 |
| 2005/05/10 | 432 | 434 | 427 | 429 | 853,000 |
| 2005/05/09 | 430 | 432 | 427 | 428 | 1,337,000 |
| 2005/05/06 | 426 | 431 | 425 | 431 | 1,262,000 |
| 2005/05/02 | 421 | 425 | 418 | 425 | 1,056,000 |
| 2005/04/28 | 417 | 420 | 415 | 417 | 1,995,000 |
| 2005/04/27 | 421 | 423 | 417 | 421 | 1,900,000 |
| 2005/04/26 | 426 | 427 | 421 | 426 | 1,478,000 |
| 2005/04/25 | 427 | 429 | 423 | 428 | 1,838,000 |
| 2005/04/22 | 436 | 437 | 432 | 432 | 1,096,000 |
| 2005/04/21 | 426 | 432 | 420 | 430 | 2,711,000 |
| 2005/04/20 | 434 | 436 | 429 | 430 | 1,625,000 |
| 2005/04/19 | 431 | 434 | 426 | 430 | 1,497,000 |
| 2005/04/18 | 430 | 432 | 423 | 424 | 2,574,000 |
| 2005/04/15 | 446 | 447 | 440 | 443 | 2,286,000 |
| 2005/04/14 | 446 | 450 | 441 | 449 | 2,516,000 |
| 2005/04/13 | 454 | 457 | 447 | 449 | 1,728,000 |
| 2005/04/12 | 460 | 462 | 452 | 454 | 2,359,000 |
| 2005/04/11 | 469 | 472 | 459 | 461 | 1,889,000 |
| 2005/04/08 | 470 | 475 | 467 | 472 | 3,022,000 |
| 2005/04/07 | 469 | 469 | 463 | 465 | 1,774,000 |
| 2005/04/06 | 468 | 468 | 463 | 467 | 2,902,000 |
| 2005/04/05 | 460 | 465 | 460 | 463 | 1,553,000 |
| 2005/04/04 | 457 | 464 | 455 | 459 | 1,697,000 |
| 2005/04/01 | 452 | 457 | 449 | 457 | 5,159,000 |
| 2005/03/31 | 453 | 465 | 453 | 460 | 6,369,000 |
| 2005/03/30 | 458 | 461 | 456 | 458 | 2,563,000 |
| 2005/03/29 | 473 | 475 | 462 | 462 | 2,083,000 |
| 2005/03/28 | 471 | 479 | 470 | 478 | 1,915,000 |
| 2005/03/25 | 476 | 482 | 476 | 477 | 1,646,000 |
| 2005/03/24 | 482 | 485 | 472 | 474 | 4,670,000 |
| 2005/03/23 | 493 | 493 | 484 | 484 | 2,562,000 |
| 2005/03/22 | 503 | 503 | 493 | 496 | 1,929,000 |
| 2005/03/18 | 491 | 501 | 490 | 498 | 1,411,000 |
| 2005/03/17 | 493 | 494 | 487 | 488 | 2,354,000 |
| 2005/03/16 | 493 | 499 | 493 | 498 | 1,495,000 |
| 2005/03/15 | 492 | 497 | 491 | 492 | 2,248,000 |
| 2005/03/14 | 504 | 505 | 496 | 497 | 1,452,000 |
| 2005/03/11 | 506 | 509 | 503 | 504 | 5,638,000 |
| 2005/03/10 | 507 | 510 | 505 | 508 | 3,298,000 |
| 2005/03/09 | 500 | 510 | 500 | 506 | 3,386,000 |
| 2005/03/08 | 497 | 501 | 495 | 500 | 2,034,000 |
| 2005/03/07 | 498 | 500 | 492 | 494 | 2,205,000 |
| 2005/03/04 | 495 | 498 | 492 | 497 | 1,592,000 |
| 2005/03/03 | 492 | 497 | 490 | 496 | 2,244,000 |
| 2005/03/02 | 489 | 491 | 485 | 490 | 1,802,000 |
| 2005/03/01 | 483 | 485 | 481 | 485 | 1,467,000 |
| 2005/02/28 | 479 | 482 | 476 | 478 | 1,281,000 |
| 2005/02/25 | 472 | 477 | 469 | 475 | 1,162,000 |
| 2005/02/24 | 467 | 471 | 467 | 468 | 1,006,000 |
| 2005/02/23 | 463 | 467 | 463 | 467 | 1,076,000 |
| 2005/02/22 | 474 | 477 | 468 | 469 | 1,630,000 |
| 2005/02/21 | 478 | 479 | 474 | 477 | 1,653,000 |
| 2005/02/18 | 476 | 483 | 475 | 483 | 1,046,000 |
| 2005/02/17 | 476 | 480 | 475 | 478 | 1,137,000 |
| 2005/02/16 | 481 | 486 | 477 | 480 | 1,941,000 |
| 2005/02/15 | 479 | 482 | 475 | 480 | 1,231,000 |
| 2005/02/14 | 480 | 481 | 476 | 476 | 1,382,000 |
| 2005/02/10 | 474 | 475 | 466 | 474 | 2,337,000 |
| 2005/02/09 | 460 | 475 | 460 | 474 | 6,790,000 |
| 2005/02/08 | 451 | 456 | 449 | 456 | 1,685,000 |
| 2005/02/07 | 447 | 453 | 447 | 450 | 2,110,000 |
| 2005/02/04 | 447 | 453 | 443 | 444 | 1,785,000 |
| 2005/02/03 | 455 | 455 | 448 | 448 | 1,428,000 |
| 2005/02/02 | 451 | 453 | 449 | 450 | 1,433,000 |
| 2005/02/01 | 452 | 452 | 447 | 449 | 1,126,000 |
| 2005/01/31 | 447 | 453 | 444 | 451 | 1,916,000 |
| 2005/01/28 | 446 | 448 | 438 | 442 | 1,717,000 |
| 2005/01/27 | 448 | 449 | 443 | 445 | 1,225,000 |
| 2005/01/26 | 449 | 449 | 442 | 448 | 1,440,000 |
| 2005/01/25 | 443 | 445 | 440 | 444 | 1,091,000 |
| 2005/01/24 | 440 | 445 | 440 | 442 | 772,000 |
| 2005/01/21 | 444 | 446 | 440 | 441 | 949,000 |
| 2005/01/20 | 445 | 446 | 443 | 444 | 982,000 |
| 2005/01/19 | 449 | 452 | 447 | 447 | 972,000 |
| 2005/01/18 | 452 | 453 | 446 | 447 | 1,090,000 |
| 2005/01/17 | 454 | 455 | 451 | 454 | 1,252,000 |
| 2005/01/14 | 448 | 454 | 445 | 451 | 2,214,000 |
| 2005/01/13 | 449 | 451 | 448 | 450 | 1,220,000 |
| 2005/01/12 | 455 | 456 | 451 | 453 | 1,238,000 |
| 2005/01/11 | 448 | 458 | 447 | 455 | 1,822,000 |
| 2005/01/07 | 449 | 449 | 445 | 448 | 914,000 |
| 2005/01/06 | 447 | 452 | 445 | 448 | 1,562,000 |
| 2005/01/05 | 454 | 454 | 450 | 451 | 1,515,000 |
| 2005/01/04 | 452 | 456 | 449 | 454 | 1,077,000 |