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 |
|---|---|---|---|---|---|
| 2008/12/30 | 299 | 310 | 297 | 305 | 1,349,000 |
| 2008/12/29 | 302 | 316 | 302 | 309 | 1,269,000 |
| 2008/12/26 | 294 | 304 | 294 | 304 | 1,143,000 |
| 2008/12/25 | 287 | 292 | 285 | 292 | 545,000 |
| 2008/12/24 | 296 | 296 | 287 | 290 | 1,543,000 |
| 2008/12/22 | 283 | 305 | 282 | 301 | 1,951,000 |
| 2008/12/19 | 290 | 300 | 286 | 288 | 2,351,000 |
| 2008/12/18 | 286 | 295 | 282 | 290 | 2,725,000 |
| 2008/12/17 | 290 | 293 | 275 | 285 | 2,517,000 |
| 2008/12/16 | 286 | 288 | 280 | 285 | 1,828,000 |
| 2008/12/15 | 288 | 290 | 279 | 288 | 1,999,000 |
| 2008/12/12 | 283 | 290 | 268 | 273 | 5,201,000 |
| 2008/12/11 | 283 | 295 | 278 | 295 | 2,357,000 |
| 2008/12/10 | 270 | 289 | 270 | 288 | 2,287,000 |
| 2008/12/09 | 268 | 280 | 266 | 271 | 2,488,000 |
| 2008/12/08 | 255 | 265 | 249 | 263 | 2,538,000 |
| 2008/12/05 | 248 | 252 | 242 | 245 | 1,597,000 |
| 2008/12/04 | 254 | 256 | 245 | 247 | 1,974,000 |
| 2008/12/03 | 261 | 264 | 251 | 253 | 3,361,000 |
| 2008/12/02 | 261 | 269 | 256 | 256 | 2,586,000 |
| 2008/12/01 | 291 | 291 | 277 | 278 | 2,430,000 |
| 2008/11/28 | 280 | 295 | 275 | 290 | 3,107,000 |
| 2008/11/27 | 296 | 298 | 276 | 280 | 2,939,000 |
| 2008/11/26 | 290 | 294 | 287 | 290 | 2,082,000 |
| 2008/11/25 | 286 | 298 | 286 | 297 | 6,633,000 |
| 2008/11/21 | 238 | 263 | 233 | 260 | 3,422,000 |
| 2008/11/20 | 271 | 278 | 251 | 251 | 4,344,000 |
| 2008/11/19 | 283 | 285 | 270 | 277 | 2,443,000 |
| 2008/11/18 | 281 | 288 | 281 | 283 | 1,656,000 |
| 2008/11/17 | 285 | 301 | 278 | 291 | 2,623,000 |
| 2008/11/14 | 296 | 310 | 288 | 291 | 4,231,000 |
| 2008/11/13 | 310 | 311 | 280 | 281 | 4,692,000 |
| 2008/11/12 | 327 | 327 | 312 | 315 | 5,841,000 |
| 2008/11/11 | 306 | 341 | 304 | 337 | 8,645,000 |
| 2008/11/10 | 296 | 309 | 295 | 305 | 4,110,000 |
| 2008/11/07 | 305 | 305 | 276 | 286 | 6,906,000 |
| 2008/11/06 | 310 | 321 | 302 | 314 | 4,935,000 |
| 2008/11/05 | 315 | 333 | 315 | 325 | 6,612,000 |
| 2008/11/04 | 281 | 317 | 281 | 315 | 6,222,000 |
| 2008/10/31 | 285 | 285 | 259 | 259 | 3,843,000 |
| 2008/10/30 | 250 | 296 | 245 | 294 | 4,427,000 |
| 2008/10/29 | 243 | 250 | 235 | 249 | 5,780,000 |
| 2008/10/28 | 202 | 236 | 201 | 233 | 6,750,000 |
| 2008/10/27 | 220 | 241 | 200 | 202 | 6,540,000 |
| 2008/10/24 | 240 | 241 | 215 | 215 | 4,152,000 |
| 2008/10/23 | 240 | 244 | 228 | 241 | 5,781,000 |
| 2008/10/22 | 262 | 263 | 250 | 250 | 3,252,000 |
| 2008/10/21 | 273 | 278 | 266 | 275 | 3,044,000 |
| 2008/10/20 | 264 | 265 | 254 | 263 | 3,857,000 |
| 2008/10/17 | 258 | 264 | 251 | 263 | 6,608,000 |
| 2008/10/16 | 270 | 271 | 250 | 250 | 4,836,000 |
| 2008/10/15 | 300 | 302 | 283 | 297 | 3,798,000 |
| 2008/10/14 | 298 | 314 | 292 | 313 | 5,059,000 |
| 2008/10/10 | 230 | 256 | 230 | 243 | 5,848,000 |
| 2008/10/09 | 263 | 286 | 263 | 275 | 5,190,000 |
| 2008/10/08 | 297 | 298 | 258 | 262 | 4,628,000 |
| 2008/10/07 | 304 | 316 | 298 | 312 | 5,227,000 |
| 2008/10/06 | 327 | 332 | 312 | 319 | 4,614,000 |
| 2008/10/03 | 346 | 348 | 328 | 328 | 4,012,000 |
| 2008/10/02 | 384 | 385 | 355 | 361 | 3,215,000 |
| 2008/10/01 | 405 | 405 | 380 | 383 | 3,005,000 |
| 2008/09/30 | 392 | 399 | 387 | 390 | 3,690,000 |
| 2008/09/29 | 430 | 432 | 408 | 409 | 2,067,000 |
| 2008/09/26 | 433 | 436 | 422 | 427 | 1,567,000 |
| 2008/09/25 | 441 | 452 | 435 | 443 | 2,222,000 |
| 2008/09/24 | 431 | 448 | 420 | 445 | 3,538,000 |
| 2008/09/22 | 425 | 439 | 419 | 438 | 2,499,000 |
| 2008/09/19 | 410 | 420 | 403 | 413 | 3,411,000 |
| 2008/09/18 | 406 | 407 | 393 | 405 | 3,095,000 |
| 2008/09/17 | 420 | 434 | 419 | 428 | 3,833,000 |
| 2008/09/16 | 412 | 424 | 411 | 417 | 2,638,000 |
| 2008/09/12 | 434 | 440 | 428 | 437 | 4,320,000 |
| 2008/09/11 | 441 | 442 | 430 | 431 | 2,362,000 |
| 2008/09/10 | 447 | 450 | 435 | 445 | 3,416,000 |
| 2008/09/09 | 462 | 462 | 452 | 458 | 2,178,000 |
| 2008/09/08 | 449 | 470 | 449 | 458 | 2,967,000 |
| 2008/09/05 | 430 | 446 | 430 | 444 | 3,092,000 |
| 2008/09/04 | 460 | 461 | 438 | 445 | 3,260,000 |
| 2008/09/03 | 474 | 474 | 461 | 463 | 2,342,000 |
| 2008/09/02 | 480 | 483 | 464 | 471 | 2,428,000 |
| 2008/09/01 | 482 | 487 | 479 | 480 | 1,970,000 |
| 2008/08/29 | 479 | 488 | 476 | 484 | 4,076,000 |
| 2008/08/28 | 477 | 478 | 465 | 470 | 2,400,000 |
| 2008/08/27 | 480 | 482 | 473 | 476 | 1,558,000 |
| 2008/08/26 | 476 | 482 | 474 | 481 | 2,077,000 |
| 2008/08/25 | 487 | 490 | 483 | 486 | 1,716,000 |
| 2008/08/22 | 484 | 484 | 470 | 480 | 3,485,000 |
| 2008/08/21 | 486 | 489 | 477 | 485 | 3,113,000 |
| 2008/08/20 | 479 | 501 | 475 | 488 | 6,914,000 |
| 2008/08/19 | 500 | 503 | 486 | 489 | 3,348,000 |
| 2008/08/18 | 500 | 519 | 498 | 517 | 2,151,000 |
| 2008/08/15 | 505 | 508 | 498 | 505 | 1,556,000 |
| 2008/08/14 | 508 | 516 | 495 | 507 | 2,934,000 |
| 2008/08/13 | 510 | 524 | 503 | 508 | 3,149,000 |
| 2008/08/12 | 520 | 529 | 516 | 519 | 3,632,000 |
| 2008/08/11 | 512 | 532 | 512 | 530 | 2,905,000 |
| 2008/08/08 | 505 | 515 | 489 | 510 | 4,786,000 |
| 2008/08/07 | 500 | 512 | 494 | 506 | 3,791,000 |
| 2008/08/06 | 483 | 505 | 482 | 499 | 4,639,000 |
| 2008/08/05 | 477 | 479 | 470 | 471 | 3,581,000 |
| 2008/08/04 | 482 | 506 | 478 | 478 | 7,651,000 |
| 2008/08/01 | 496 | 497 | 477 | 477 | 9,919,000 |
| 2008/07/31 | 582 | 584 | 567 | 576 | 2,449,000 |
| 2008/07/30 | 580 | 584 | 575 | 581 | 1,359,000 |
| 2008/07/29 | 573 | 576 | 557 | 570 | 1,788,000 |
| 2008/07/28 | 587 | 595 | 578 | 581 | 1,748,000 |
| 2008/07/25 | 596 | 597 | 586 | 586 | 2,799,000 |
| 2008/07/24 | 575 | 598 | 573 | 597 | 2,693,000 |
| 2008/07/23 | 561 | 576 | 560 | 563 | 2,291,000 |
| 2008/07/22 | 550 | 564 | 547 | 564 | 2,396,000 |
| 2008/07/18 | 562 | 566 | 548 | 549 | 1,591,000 |
| 2008/07/17 | 569 | 570 | 559 | 562 | 1,642,000 |
| 2008/07/16 | 566 | 576 | 560 | 564 | 2,417,000 |
| 2008/07/15 | 586 | 586 | 567 | 570 | 3,071,000 |
| 2008/07/14 | 588 | 603 | 584 | 590 | 2,336,000 |
| 2008/07/11 | 585 | 595 | 574 | 587 | 3,941,000 |
| 2008/07/10 | 576 | 591 | 571 | 578 | 3,742,000 |
| 2008/07/09 | 580 | 583 | 568 | 570 | 2,083,000 |
| 2008/07/08 | 587 | 587 | 570 | 572 | 1,523,000 |
| 2008/07/07 | 582 | 593 | 574 | 588 | 1,879,000 |
| 2008/07/04 | 581 | 583 | 574 | 582 | 2,384,000 |
| 2008/07/03 | 584 | 591 | 573 | 583 | 2,931,000 |
| 2008/07/02 | 605 | 609 | 593 | 596 | 2,082,000 |
| 2008/07/01 | 605 | 613 | 601 | 604 | 2,116,000 |
| 2008/06/30 | 619 | 619 | 606 | 607 | 1,968,000 |
| 2008/06/27 | 613 | 620 | 608 | 619 | 2,663,000 |
| 2008/06/26 | 637 | 643 | 626 | 630 | 1,613,000 |
| 2008/06/25 | 636 | 643 | 625 | 642 | 2,209,000 |
| 2008/06/24 | 646 | 646 | 632 | 639 | 2,114,000 |
| 2008/06/23 | 647 | 657 | 643 | 656 | 1,613,000 |
| 2008/06/20 | 680 | 680 | 656 | 657 | 2,004,000 |
| 2008/06/19 | 675 | 677 | 670 | 673 | 1,938,000 |
| 2008/06/18 | 675 | 681 | 674 | 678 | 2,012,000 |
| 2008/06/17 | 681 | 686 | 673 | 681 | 2,324,000 |
| 2008/06/16 | 670 | 680 | 667 | 676 | 1,704,000 |
| 2008/06/13 | 677 | 682 | 656 | 660 | 8,700,000 |
| 2008/06/12 | 653 | 663 | 645 | 658 | 3,857,000 |
| 2008/06/11 | 652 | 662 | 644 | 659 | 5,009,000 |
| 2008/06/10 | 642 | 654 | 632 | 636 | 3,620,000 |
| 2008/06/09 | 626 | 642 | 624 | 632 | 2,714,000 |
| 2008/06/06 | 638 | 646 | 634 | 636 | 2,621,000 |
| 2008/06/05 | 629 | 632 | 621 | 626 | 2,026,000 |
| 2008/06/04 | 633 | 635 | 623 | 630 | 4,027,000 |
| 2008/06/03 | 635 | 642 | 628 | 632 | 3,203,000 |
| 2008/06/02 | 642 | 650 | 628 | 646 | 2,563,000 |
| 2008/05/30 | 631 | 640 | 627 | 638 | 2,317,000 |
| 2008/05/29 | 619 | 630 | 618 | 626 | 2,132,000 |
| 2008/05/28 | 634 | 638 | 611 | 615 | 2,060,000 |
| 2008/05/27 | 634 | 643 | 625 | 631 | 1,728,000 |
| 2008/05/26 | 645 | 646 | 631 | 633 | 1,920,000 |
| 2008/05/23 | 645 | 658 | 642 | 647 | 2,850,000 |
| 2008/05/22 | 623 | 638 | 618 | 638 | 1,618,000 |
| 2008/05/21 | 635 | 641 | 628 | 631 | 2,223,000 |
| 2008/05/20 | 640 | 648 | 638 | 644 | 2,289,000 |
| 2008/05/19 | 640 | 647 | 634 | 639 | 2,003,000 |
| 2008/05/16 | 644 | 649 | 636 | 637 | 2,549,000 |
| 2008/05/15 | 634 | 643 | 632 | 634 | 3,453,000 |
| 2008/05/14 | 634 | 636 | 623 | 634 | 3,872,000 |
| 2008/05/13 | 646 | 650 | 631 | 644 | 2,955,000 |
| 2008/05/12 | 656 | 656 | 635 | 645 | 3,933,000 |
| 2008/05/09 | 646 | 664 | 640 | 655 | 4,676,000 |
| 2008/05/08 | 645 | 652 | 635 | 640 | 2,762,000 |
| 2008/05/07 | 667 | 672 | 649 | 652 | 2,516,000 |
| 2008/05/02 | 642 | 653 | 637 | 650 | 2,166,000 |
| 2008/05/01 | 627 | 642 | 623 | 634 | 1,885,000 |
| 2008/04/30 | 623 | 642 | 622 | 633 | 2,350,000 |
| 2008/04/28 | 645 | 654 | 631 | 639 | 2,122,000 |
| 2008/04/25 | 639 | 650 | 638 | 644 | 1,871,000 |
| 2008/04/24 | 624 | 637 | 623 | 635 | 2,090,000 |
| 2008/04/23 | 619 | 631 | 619 | 630 | 1,805,000 |
| 2008/04/22 | 630 | 630 | 619 | 624 | 2,107,000 |
| 2008/04/21 | 643 | 645 | 636 | 640 | 1,317,000 |
| 2008/04/18 | 630 | 634 | 622 | 632 | 1,006,000 |
| 2008/04/17 | 621 | 635 | 621 | 626 | 2,073,000 |
| 2008/04/16 | 602 | 618 | 602 | 609 | 2,255,000 |
| 2008/04/15 | 604 | 607 | 591 | 595 | 1,830,000 |
| 2008/04/14 | 591 | 606 | 591 | 603 | 2,114,000 |
| 2008/04/11 | 607 | 618 | 603 | 613 | 3,181,000 |
| 2008/04/10 | 595 | 612 | 591 | 607 | 3,378,000 |
| 2008/04/09 | 630 | 631 | 602 | 608 | 3,065,000 |
| 2008/04/08 | 635 | 638 | 628 | 629 | 1,859,000 |
| 2008/04/07 | 632 | 647 | 623 | 645 | 2,043,000 |
| 2008/04/04 | 640 | 644 | 629 | 634 | 1,654,000 |
| 2008/04/03 | 624 | 641 | 620 | 641 | 2,182,000 |
| 2008/04/02 | 627 | 627 | 619 | 623 | 3,009,000 |
| 2008/04/01 | 587 | 606 | 587 | 599 | 3,996,000 |
| 2008/03/31 | 584 | 591 | 570 | 580 | 2,809,000 |
| 2008/03/28 | 567 | 586 | 563 | 583 | 2,678,000 |
| 2008/03/27 | 584 | 587 | 571 | 576 | 2,444,000 |
| 2008/03/26 | 586 | 592 | 581 | 588 | 2,020,000 |
| 2008/03/25 | 596 | 598 | 581 | 588 | 3,373,000 |
| 2008/03/24 | 566 | 583 | 560 | 576 | 3,918,000 |
| 2008/03/21 | 566 | 566 | 556 | 565 | 3,026,000 |
| 2008/03/19 | 580 | 582 | 550 | 562 | 5,060,000 |
| 2008/03/18 | 553 | 567 | 544 | 565 | 4,560,000 |
| 2008/03/17 | 589 | 589 | 549 | 563 | 4,594,000 |
| 2008/03/14 | 599 | 613 | 585 | 591 | 7,560,000 |
| 2008/03/13 | 604 | 615 | 581 | 590 | 3,958,000 |
| 2008/03/12 | 636 | 642 | 615 | 619 | 6,052,000 |
| 2008/03/11 | 600 | 625 | 599 | 621 | 3,937,000 |
| 2008/03/10 | 636 | 640 | 603 | 611 | 5,067,000 |
| 2008/03/07 | 660 | 660 | 646 | 648 | 4,216,000 |
| 2008/03/06 | 663 | 704 | 660 | 684 | 4,311,000 |
| 2008/03/05 | 648 | 656 | 640 | 645 | 2,005,000 |
| 2008/03/04 | 650 | 663 | 637 | 647 | 4,219,000 |
| 2008/03/03 | 660 | 660 | 640 | 640 | 2,422,000 |
| 2008/02/29 | 683 | 686 | 671 | 679 | 1,932,000 |
| 2008/02/28 | 686 | 708 | 685 | 693 | 2,174,000 |
| 2008/02/27 | 694 | 706 | 693 | 698 | 3,856,000 |
| 2008/02/26 | 693 | 696 | 668 | 671 | 3,234,000 |
| 2008/02/25 | 660 | 695 | 660 | 692 | 4,395,000 |
| 2008/02/22 | 646 | 662 | 636 | 652 | 3,677,000 |
| 2008/02/21 | 642 | 664 | 638 | 657 | 3,284,000 |
| 2008/02/20 | 654 | 655 | 622 | 622 | 3,578,000 |
| 2008/02/19 | 664 | 664 | 652 | 657 | 2,105,000 |
| 2008/02/18 | 659 | 673 | 655 | 662 | 2,021,000 |
| 2008/02/15 | 640 | 660 | 630 | 658 | 2,498,000 |
| 2008/02/14 | 652 | 653 | 640 | 650 | 2,772,000 |
| 2008/02/13 | 629 | 637 | 622 | 629 | 2,428,000 |
| 2008/02/12 | 589 | 614 | 585 | 609 | 2,260,000 |
| 2008/02/08 | 600 | 614 | 596 | 599 | 3,601,000 |
| 2008/02/07 | 599 | 613 | 594 | 610 | 3,070,000 |
| 2008/02/06 | 624 | 639 | 609 | 609 | 3,053,000 |
| 2008/02/05 | 652 | 664 | 636 | 647 | 4,498,000 |
| 2008/02/04 | 621 | 653 | 615 | 653 | 8,310,000 |
| 2008/02/01 | 560 | 577 | 546 | 571 | 3,703,000 |
| 2008/01/31 | 551 | 574 | 546 | 566 | 2,140,000 |
| 2008/01/30 | 565 | 577 | 554 | 557 | 1,942,000 |
| 2008/01/29 | 560 | 569 | 553 | 564 | 1,454,000 |
| 2008/01/28 | 573 | 574 | 544 | 546 | 2,654,000 |
| 2008/01/25 | 580 | 590 | 577 | 583 | 2,035,000 |
| 2008/01/24 | 557 | 590 | 551 | 565 | 5,058,000 |
| 2008/01/23 | 542 | 547 | 516 | 531 | 2,941,000 |
| 2008/01/22 | 521 | 539 | 520 | 522 | 3,228,000 |
| 2008/01/21 | 579 | 584 | 550 | 550 | 2,902,000 |
| 2008/01/18 | 563 | 592 | 561 | 586 | 3,110,000 |
| 2008/01/17 | 569 | 587 | 561 | 584 | 3,430,000 |
| 2008/01/16 | 606 | 606 | 573 | 575 | 2,923,000 |
| 2008/01/15 | 627 | 637 | 603 | 608 | 2,525,000 |
| 2008/01/11 | 636 | 640 | 615 | 617 | 3,820,000 |
| 2008/01/10 | 661 | 665 | 642 | 643 | 2,115,000 |
| 2008/01/09 | 655 | 673 | 647 | 668 | 2,142,000 |
| 2008/01/08 | 670 | 672 | 659 | 665 | 1,627,000 |
| 2008/01/07 | 689 | 698 | 665 | 671 | 2,957,000 |
| 2008/01/04 | 727 | 727 | 682 | 688 | 926,000 |