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 |
|---|---|---|---|---|---|
| 2006/12/29 | 836 | 838 | 831 | 832 | 471,000 |
| 2006/12/28 | 841 | 842 | 830 | 831 | 864,000 |
| 2006/12/27 | 840 | 848 | 834 | 842 | 1,962,000 |
| 2006/12/26 | 830 | 834 | 822 | 831 | 1,455,000 |
| 2006/12/25 | 815 | 832 | 815 | 830 | 1,523,000 |
| 2006/12/22 | 821 | 826 | 815 | 818 | 1,572,000 |
| 2006/12/21 | 827 | 833 | 823 | 828 | 1,555,000 |
| 2006/12/20 | 816 | 831 | 813 | 826 | 1,892,000 |
| 2006/12/19 | 830 | 833 | 816 | 819 | 2,635,000 |
| 2006/12/18 | 810 | 842 | 806 | 837 | 8,307,000 |
| 2006/12/15 | 814 | 815 | 794 | 800 | 5,856,000 |
| 2006/12/14 | 814 | 815 | 807 | 812 | 3,709,000 |
| 2006/12/13 | 819 | 820 | 807 | 813 | 2,490,000 |
| 2006/12/12 | 823 | 826 | 812 | 816 | 1,704,000 |
| 2006/12/11 | 812 | 823 | 809 | 818 | 2,226,000 |
| 2006/12/08 | 803 | 819 | 803 | 811 | 5,140,000 |
| 2006/12/07 | 812 | 817 | 808 | 810 | 3,361,000 |
| 2006/12/06 | 804 | 815 | 803 | 811 | 2,435,000 |
| 2006/12/05 | 818 | 819 | 806 | 810 | 2,625,000 |
| 2006/12/04 | 808 | 822 | 804 | 818 | 4,713,000 |
| 2006/12/01 | 803 | 804 | 794 | 800 | 2,868,000 |
| 2006/11/30 | 798 | 808 | 794 | 803 | 7,624,000 |
| 2006/11/29 | 764 | 778 | 759 | 778 | 3,570,000 |
| 2006/11/28 | 739 | 758 | 730 | 754 | 4,483,000 |
| 2006/11/27 | 739 | 754 | 737 | 749 | 2,909,000 |
| 2006/11/24 | 739 | 749 | 729 | 744 | 3,792,000 |
| 2006/11/22 | 721 | 749 | 712 | 747 | 4,515,000 |
| 2006/11/21 | 744 | 756 | 727 | 731 | 4,403,000 |
| 2006/11/20 | 752 | 755 | 733 | 735 | 5,085,000 |
| 2006/11/17 | 765 | 772 | 758 | 762 | 4,079,000 |
| 2006/11/16 | 755 | 786 | 754 | 766 | 7,596,000 |
| 2006/11/15 | 773 | 773 | 759 | 762 | 4,117,000 |
| 2006/11/14 | 758 | 775 | 754 | 773 | 5,944,000 |
| 2006/11/13 | 745 | 763 | 742 | 748 | 5,663,000 |
| 2006/11/10 | 745 | 752 | 735 | 742 | 7,915,000 |
| 2006/11/09 | 748 | 756 | 732 | 741 | 7,952,000 |
| 2006/11/08 | 763 | 763 | 735 | 738 | 6,633,000 |
| 2006/11/07 | 760 | 769 | 749 | 757 | 11,320,000 |
| 2006/11/06 | 750 | 757 | 743 | 752 | 10,903,000 |
| 2006/11/02 | 721 | 733 | 716 | 732 | 8,664,000 |
| 2006/11/01 | 713 | 731 | 708 | 715 | 7,013,000 |
| 2006/10/31 | 704 | 723 | 694 | 713 | 7,555,000 |
| 2006/10/30 | 715 | 720 | 701 | 706 | 5,553,000 |
| 2006/10/27 | 735 | 739 | 728 | 729 | 4,390,000 |
| 2006/10/26 | 734 | 735 | 722 | 731 | 5,188,000 |
| 2006/10/25 | 734 | 743 | 732 | 740 | 12,243,000 |
| 2006/10/24 | 694 | 710 | 693 | 705 | 5,405,000 |
| 2006/10/23 | 682 | 694 | 682 | 694 | 2,310,000 |
| 2006/10/20 | 684 | 693 | 682 | 686 | 2,577,000 |
| 2006/10/19 | 687 | 687 | 680 | 685 | 2,561,000 |
| 2006/10/18 | 674 | 683 | 670 | 682 | 3,868,000 |
| 2006/10/17 | 675 | 679 | 669 | 676 | 2,817,000 |
| 2006/10/16 | 666 | 674 | 661 | 670 | 1,643,000 |
| 2006/10/13 | 644 | 654 | 643 | 652 | 2,909,000 |
| 2006/10/12 | 633 | 655 | 633 | 642 | 2,047,000 |
| 2006/10/11 | 655 | 670 | 639 | 640 | 3,590,000 |
| 2006/10/10 | 650 | 669 | 650 | 659 | 1,513,000 |
| 2006/10/06 | 667 | 667 | 656 | 660 | 1,565,000 |
| 2006/10/05 | 668 | 672 | 662 | 670 | 2,309,000 |
| 2006/10/04 | 669 | 671 | 645 | 649 | 3,301,000 |
| 2006/10/03 | 663 | 676 | 660 | 667 | 3,704,000 |
| 2006/10/02 | 646 | 664 | 644 | 660 | 3,723,000 |
| 2006/09/29 | 644 | 647 | 641 | 646 | 1,747,000 |
| 2006/09/28 | 643 | 643 | 635 | 641 | 2,884,000 |
| 2006/09/27 | 623 | 634 | 620 | 633 | 2,482,000 |
| 2006/09/26 | 615 | 631 | 615 | 618 | 2,802,000 |
| 2006/09/25 | 615 | 622 | 608 | 617 | 2,545,000 |
| 2006/09/22 | 618 | 628 | 615 | 620 | 1,919,000 |
| 2006/09/21 | 625 | 633 | 621 | 628 | 2,552,000 |
| 2006/09/20 | 625 | 627 | 616 | 624 | 4,364,000 |
| 2006/09/19 | 647 | 657 | 636 | 639 | 2,704,000 |
| 2006/09/15 | 645 | 645 | 629 | 633 | 1,687,000 |
| 2006/09/14 | 629 | 644 | 629 | 639 | 2,492,000 |
| 2006/09/13 | 642 | 648 | 627 | 628 | 2,350,000 |
| 2006/09/12 | 643 | 647 | 628 | 632 | 2,774,000 |
| 2006/09/11 | 670 | 670 | 646 | 647 | 2,088,000 |
| 2006/09/08 | 657 | 670 | 652 | 665 | 4,790,000 |
| 2006/09/07 | 669 | 671 | 659 | 663 | 3,486,000 |
| 2006/09/06 | 684 | 691 | 677 | 679 | 3,292,000 |
| 2006/09/05 | 678 | 687 | 674 | 685 | 3,041,000 |
| 2006/09/04 | 679 | 679 | 669 | 675 | 2,620,000 |
| 2006/09/01 | 667 | 679 | 665 | 671 | 4,832,000 |
| 2006/08/31 | 653 | 666 | 652 | 663 | 4,323,000 |
| 2006/08/30 | 658 | 663 | 650 | 652 | 2,492,000 |
| 2006/08/29 | 671 | 672 | 656 | 661 | 2,357,000 |
| 2006/08/28 | 663 | 683 | 662 | 665 | 4,899,000 |
| 2006/08/25 | 660 | 678 | 654 | 661 | 2,913,000 |
| 2006/08/24 | 665 | 670 | 649 | 662 | 5,562,000 |
| 2006/08/23 | 671 | 679 | 665 | 671 | 4,134,000 |
| 2006/08/22 | 675 | 685 | 670 | 681 | 3,783,000 |
| 2006/08/21 | 693 | 697 | 682 | 682 | 3,290,000 |
| 2006/08/18 | 674 | 699 | 672 | 692 | 8,233,000 |
| 2006/08/17 | 674 | 674 | 657 | 659 | 3,692,000 |
| 2006/08/16 | 641 | 659 | 640 | 656 | 3,197,000 |
| 2006/08/15 | 632 | 640 | 631 | 633 | 1,615,000 |
| 2006/08/14 | 624 | 645 | 624 | 637 | 1,268,000 |
| 2006/08/11 | 628 | 633 | 623 | 626 | 2,791,000 |
| 2006/08/10 | 630 | 632 | 617 | 624 | 2,826,000 |
| 2006/08/09 | 621 | 630 | 606 | 629 | 4,263,000 |
| 2006/08/08 | 612 | 617 | 600 | 617 | 3,870,000 |
| 2006/08/07 | 591 | 609 | 591 | 602 | 3,638,000 |
| 2006/08/04 | 611 | 618 | 593 | 601 | 5,149,000 |
| 2006/08/03 | 622 | 627 | 613 | 616 | 6,136,000 |
| 2006/08/02 | 590 | 636 | 589 | 629 | 19,088,000 |
| 2006/08/01 | 583 | 583 | 568 | 572 | 2,436,000 |
| 2006/07/31 | 580 | 587 | 577 | 583 | 2,264,000 |
| 2006/07/28 | 568 | 570 | 561 | 569 | 2,577,000 |
| 2006/07/27 | 544 | 561 | 539 | 558 | 2,664,000 |
| 2006/07/26 | 550 | 550 | 535 | 539 | 1,167,000 |
| 2006/07/25 | 545 | 549 | 540 | 540 | 1,338,000 |
| 2006/07/24 | 533 | 537 | 522 | 531 | 1,560,000 |
| 2006/07/21 | 534 | 544 | 533 | 534 | 2,186,000 |
| 2006/07/20 | 530 | 541 | 528 | 541 | 1,931,000 |
| 2006/07/19 | 520 | 527 | 507 | 514 | 2,571,000 |
| 2006/07/18 | 527 | 538 | 518 | 518 | 5,636,000 |
| 2006/07/14 | 530 | 536 | 522 | 528 | 5,194,000 |
| 2006/07/13 | 549 | 558 | 540 | 544 | 5,511,000 |
| 2006/07/12 | 574 | 575 | 553 | 561 | 4,895,000 |
| 2006/07/11 | 593 | 595 | 575 | 577 | 5,720,000 |
| 2006/07/10 | 594 | 599 | 588 | 598 | 3,053,000 |
| 2006/07/07 | 611 | 614 | 600 | 603 | 1,562,000 |
| 2006/07/06 | 623 | 623 | 604 | 605 | 2,855,000 |
| 2006/07/05 | 616 | 624 | 612 | 620 | 1,877,000 |
| 2006/07/04 | 635 | 636 | 622 | 625 | 1,849,000 |
| 2006/07/03 | 626 | 638 | 621 | 629 | 1,597,000 |
| 2006/06/30 | 628 | 629 | 620 | 623 | 1,428,000 |
| 2006/06/29 | 605 | 615 | 605 | 612 | 1,228,000 |
| 2006/06/28 | 607 | 612 | 598 | 602 | 2,098,000 |
| 2006/06/27 | 617 | 629 | 616 | 623 | 2,489,000 |
| 2006/06/26 | 607 | 624 | 601 | 621 | 2,887,000 |
| 2006/06/23 | 595 | 597 | 583 | 595 | 1,396,000 |
| 2006/06/22 | 581 | 597 | 581 | 596 | 2,268,000 |
| 2006/06/21 | 586 | 590 | 569 | 575 | 1,985,000 |
| 2006/06/20 | 596 | 598 | 585 | 586 | 1,569,000 |
| 2006/06/19 | 607 | 614 | 604 | 606 | 1,213,000 |
| 2006/06/16 | 618 | 618 | 605 | 612 | 2,377,000 |
| 2006/06/15 | 581 | 592 | 580 | 589 | 2,406,000 |
| 2006/06/14 | 568 | 584 | 568 | 574 | 3,084,000 |
| 2006/06/13 | 587 | 592 | 574 | 574 | 1,570,000 |
| 2006/06/12 | 592 | 604 | 585 | 600 | 1,836,000 |
| 2006/06/09 | 578 | 603 | 570 | 595 | 5,680,000 |
| 2006/06/08 | 605 | 605 | 575 | 587 | 2,931,000 |
| 2006/06/07 | 621 | 625 | 606 | 607 | 2,204,000 |
| 2006/06/06 | 630 | 635 | 622 | 627 | 2,214,000 |
| 2006/06/05 | 648 | 653 | 636 | 642 | 2,034,000 |
| 2006/06/02 | 645 | 654 | 625 | 650 | 4,271,000 |
| 2006/06/01 | 672 | 673 | 640 | 644 | 3,858,000 |
| 2006/05/31 | 663 | 671 | 658 | 662 | 3,909,000 |
| 2006/05/30 | 711 | 711 | 672 | 693 | 6,008,000 |
| 2006/05/29 | 717 | 722 | 697 | 716 | 8,797,000 |
| 2006/05/26 | 663 | 685 | 653 | 685 | 5,943,000 |
| 2006/05/25 | 648 | 651 | 640 | 647 | 5,537,000 |
| 2006/05/24 | 630 | 660 | 621 | 654 | 6,274,000 |
| 2006/05/23 | 626 | 630 | 619 | 625 | 2,857,000 |
| 2006/05/22 | 661 | 667 | 634 | 636 | 3,115,000 |
| 2006/05/19 | 640 | 654 | 637 | 651 | 2,873,000 |
| 2006/05/18 | 640 | 651 | 633 | 645 | 4,682,000 |
| 2006/05/17 | 659 | 678 | 645 | 665 | 3,266,000 |
| 2006/05/16 | 688 | 697 | 655 | 659 | 3,112,000 |
| 2006/05/15 | 673 | 689 | 668 | 689 | 3,448,000 |
| 2006/05/12 | 693 | 701 | 683 | 699 | 5,203,000 |
| 2006/05/11 | 735 | 737 | 708 | 711 | 7,119,000 |
| 2006/05/10 | 715 | 746 | 707 | 740 | 11,552,000 |
| 2006/05/09 | 761 | 768 | 756 | 765 | 3,374,000 |
| 2006/05/08 | 787 | 788 | 754 | 754 | 6,784,000 |
| 2006/05/02 | 748 | 765 | 744 | 762 | 3,245,000 |
| 2006/05/01 | 738 | 752 | 733 | 747 | 2,332,000 |
| 2006/04/28 | 744 | 744 | 721 | 737 | 2,600,000 |
| 2006/04/27 | 749 | 752 | 741 | 747 | 2,102,000 |
| 2006/04/26 | 749 | 762 | 736 | 748 | 2,933,000 |
| 2006/04/25 | 730 | 748 | 729 | 739 | 2,790,000 |
| 2006/04/24 | 765 | 766 | 738 | 739 | 3,839,000 |
| 2006/04/21 | 756 | 779 | 748 | 773 | 4,029,000 |
| 2006/04/20 | 770 | 772 | 753 | 756 | 2,480,000 |
| 2006/04/19 | 780 | 782 | 764 | 769 | 3,276,000 |
| 2006/04/18 | 771 | 775 | 746 | 763 | 10,903,000 |
| 2006/04/17 | 785 | 814 | 768 | 770 | 8,498,000 |
| 2006/04/14 | 781 | 793 | 775 | 785 | 2,467,000 |
| 2006/04/13 | 793 | 797 | 780 | 786 | 2,248,000 |
| 2006/04/12 | 794 | 804 | 790 | 800 | 1,687,000 |
| 2006/04/11 | 818 | 821 | 792 | 809 | 2,216,000 |
| 2006/04/10 | 820 | 826 | 815 | 823 | 1,842,000 |
| 2006/04/07 | 818 | 826 | 811 | 822 | 1,650,000 |
| 2006/04/06 | 810 | 822 | 810 | 817 | 1,842,000 |
| 2006/04/05 | 817 | 822 | 803 | 808 | 1,863,000 |
| 2006/04/04 | 817 | 824 | 810 | 813 | 1,688,000 |
| 2006/04/03 | 815 | 830 | 811 | 822 | 3,547,000 |
| 2006/03/31 | 820 | 820 | 798 | 813 | 3,713,000 |
| 2006/03/30 | 802 | 842 | 800 | 830 | 11,876,000 |
| 2006/03/29 | 746 | 786 | 741 | 782 | 6,321,000 |
| 2006/03/28 | 727 | 748 | 721 | 745 | 2,420,000 |
| 2006/03/27 | 728 | 732 | 724 | 728 | 1,922,000 |
| 2006/03/24 | 723 | 727 | 715 | 718 | 1,240,000 |
| 2006/03/23 | 720 | 724 | 716 | 718 | 1,122,000 |
| 2006/03/22 | 716 | 725 | 710 | 719 | 2,355,000 |
| 2006/03/20 | 707 | 720 | 699 | 715 | 1,224,000 |
| 2006/03/17 | 694 | 710 | 692 | 707 | 1,455,000 |
| 2006/03/16 | 698 | 701 | 686 | 697 | 1,511,000 |
| 2006/03/15 | 703 | 707 | 694 | 703 | 1,304,000 |
| 2006/03/14 | 716 | 718 | 700 | 703 | 1,419,000 |
| 2006/03/13 | 704 | 711 | 697 | 709 | 1,683,000 |
| 2006/03/10 | 688 | 705 | 686 | 692 | 3,418,000 |
| 2006/03/09 | 674 | 695 | 673 | 689 | 2,607,000 |
| 2006/03/08 | 696 | 696 | 679 | 684 | 1,566,000 |
| 2006/03/07 | 685 | 698 | 678 | 695 | 1,886,000 |
| 2006/03/06 | 670 | 690 | 662 | 690 | 1,458,000 |
| 2006/03/03 | 693 | 694 | 674 | 675 | 1,501,000 |
| 2006/03/02 | 705 | 705 | 686 | 689 | 1,573,000 |
| 2006/03/01 | 686 | 695 | 686 | 688 | 998,000 |
| 2006/02/28 | 709 | 714 | 689 | 705 | 1,748,000 |
| 2006/02/27 | 701 | 716 | 700 | 708 | 1,388,000 |
| 2006/02/24 | 693 | 703 | 691 | 701 | 1,319,000 |
| 2006/02/23 | 688 | 704 | 680 | 701 | 2,026,000 |
| 2006/02/22 | 684 | 694 | 676 | 685 | 3,074,000 |
| 2006/02/21 | 659 | 675 | 657 | 675 | 1,938,000 |
| 2006/02/20 | 681 | 684 | 652 | 659 | 2,560,000 |
| 2006/02/17 | 688 | 688 | 662 | 681 | 3,419,000 |
| 2006/02/16 | 698 | 698 | 683 | 688 | 2,691,000 |
| 2006/02/15 | 722 | 725 | 702 | 703 | 2,159,000 |
| 2006/02/14 | 703 | 717 | 682 | 714 | 2,464,000 |
| 2006/02/13 | 710 | 723 | 705 | 713 | 4,156,000 |
| 2006/02/10 | 730 | 734 | 701 | 720 | 5,229,000 |
| 2006/02/09 | 728 | 729 | 721 | 723 | 2,962,000 |
| 2006/02/08 | 716 | 732 | 708 | 709 | 3,515,000 |
| 2006/02/07 | 730 | 732 | 718 | 726 | 3,427,000 |
| 2006/02/06 | 733 | 735 | 719 | 733 | 4,566,000 |
| 2006/02/03 | 698 | 737 | 695 | 734 | 10,437,000 |
| 2006/02/02 | 698 | 700 | 685 | 688 | 2,773,000 |
| 2006/02/01 | 693 | 698 | 685 | 688 | 2,588,000 |
| 2006/01/31 | 685 | 712 | 684 | 703 | 3,776,000 |
| 2006/01/30 | 685 | 691 | 677 | 682 | 4,516,000 |
| 2006/01/27 | 660 | 693 | 656 | 691 | 5,020,000 |
| 2006/01/26 | 646 | 662 | 645 | 650 | 3,421,000 |
| 2006/01/25 | 644 | 655 | 642 | 642 | 2,791,000 |
| 2006/01/24 | 631 | 657 | 631 | 646 | 1,713,000 |
| 2006/01/23 | 649 | 658 | 632 | 635 | 1,962,000 |
| 2006/01/20 | 679 | 683 | 666 | 667 | 3,339,000 |
| 2006/01/19 | 650 | 678 | 641 | 669 | 3,915,000 |
| 2006/01/18 | 673 | 676 | 630 | 667 | 5,173,000 |
| 2006/01/17 | 696 | 715 | 679 | 680 | 3,262,000 |
| 2006/01/16 | 725 | 742 | 714 | 716 | 7,804,000 |
| 2006/01/13 | 692 | 734 | 689 | 711 | 10,333,000 |
| 2006/01/12 | 670 | 684 | 660 | 682 | 2,768,000 |
| 2006/01/11 | 667 | 672 | 648 | 663 | 2,988,000 |
| 2006/01/10 | 680 | 681 | 666 | 667 | 2,922,000 |
| 2006/01/06 | 655 | 675 | 650 | 670 | 3,844,000 |
| 2006/01/05 | 650 | 657 | 645 | 647 | 2,511,000 |
| 2006/01/04 | 659 | 660 | 644 | 656 | 1,498,000 |