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 |
|---|---|---|---|---|---|
| 2009/12/30 | 510 | 513 | 501 | 502 | 1,598,000 |
| 2009/12/29 | 512 | 516 | 508 | 509 | 1,700,000 |
| 2009/12/28 | 506 | 517 | 504 | 513 | 2,012,000 |
| 2009/12/25 | 502 | 503 | 494 | 497 | 1,527,000 |
| 2009/12/24 | 504 | 511 | 500 | 501 | 2,635,000 |
| 2009/12/22 | 492 | 504 | 490 | 502 | 2,945,000 |
| 2009/12/21 | 482 | 491 | 482 | 487 | 1,622,000 |
| 2009/12/18 | 468 | 485 | 467 | 483 | 2,399,000 |
| 2009/12/17 | 483 | 486 | 476 | 476 | 1,545,000 |
| 2009/12/16 | 481 | 484 | 473 | 478 | 2,221,000 |
| 2009/12/15 | 472 | 481 | 467 | 478 | 2,279,000 |
| 2009/12/14 | 467 | 480 | 465 | 478 | 6,007,000 |
| 2009/12/11 | 443 | 462 | 443 | 462 | 7,990,000 |
| 2009/12/10 | 453 | 453 | 431 | 433 | 5,149,000 |
| 2009/12/09 | 452 | 457 | 450 | 455 | 2,579,000 |
| 2009/12/08 | 445 | 460 | 443 | 457 | 2,712,000 |
| 2009/12/07 | 465 | 467 | 449 | 453 | 4,280,000 |
| 2009/12/04 | 446 | 460 | 439 | 457 | 5,054,000 |
| 2009/12/03 | 441 | 453 | 436 | 448 | 5,147,000 |
| 2009/12/02 | 435 | 443 | 428 | 441 | 3,591,000 |
| 2009/12/01 | 427 | 435 | 416 | 434 | 4,112,000 |
| 2009/11/30 | 421 | 435 | 421 | 432 | 3,078,000 |
| 2009/11/27 | 418 | 423 | 411 | 417 | 4,867,000 |
| 2009/11/26 | 425 | 429 | 416 | 422 | 2,688,000 |
| 2009/11/25 | 420 | 435 | 420 | 432 | 4,089,000 |
| 2009/11/24 | 427 | 431 | 418 | 421 | 3,385,000 |
| 2009/11/20 | 417 | 424 | 413 | 422 | 3,264,000 |
| 2009/11/19 | 425 | 428 | 419 | 422 | 3,875,000 |
| 2009/11/18 | 414 | 420 | 409 | 420 | 3,513,000 |
| 2009/11/17 | 422 | 424 | 407 | 411 | 3,137,000 |
| 2009/11/16 | 433 | 435 | 420 | 426 | 5,789,000 |
| 2009/11/13 | 407 | 415 | 403 | 413 | 4,542,000 |
| 2009/11/12 | 414 | 418 | 402 | 406 | 2,824,000 |
| 2009/11/11 | 407 | 417 | 407 | 413 | 3,555,000 |
| 2009/11/10 | 410 | 421 | 405 | 407 | 4,933,000 |
| 2009/11/09 | 375 | 407 | 375 | 400 | 5,578,000 |
| 2009/11/06 | 378 | 382 | 373 | 380 | 1,438,000 |
| 2009/11/05 | 380 | 381 | 370 | 375 | 1,364,000 |
| 2009/11/04 | 377 | 384 | 375 | 381 | 2,071,000 |
| 2009/11/02 | 376 | 377 | 369 | 372 | 1,928,000 |
| 2009/10/30 | 384 | 388 | 378 | 388 | 1,987,000 |
| 2009/10/29 | 370 | 372 | 364 | 369 | 1,823,000 |
| 2009/10/28 | 379 | 385 | 369 | 373 | 2,244,000 |
| 2009/10/27 | 390 | 392 | 379 | 381 | 2,089,000 |
| 2009/10/26 | 389 | 397 | 386 | 395 | 1,574,000 |
| 2009/10/23 | 403 | 403 | 391 | 392 | 2,283,000 |
| 2009/10/22 | 397 | 401 | 395 | 400 | 2,030,000 |
| 2009/10/21 | 404 | 406 | 398 | 404 | 1,148,000 |
| 2009/10/20 | 407 | 410 | 401 | 402 | 1,569,000 |
| 2009/10/19 | 391 | 402 | 391 | 402 | 1,909,000 |
| 2009/10/16 | 404 | 404 | 393 | 396 | 2,072,000 |
| 2009/10/15 | 405 | 409 | 399 | 402 | 1,883,000 |
| 2009/10/14 | 407 | 409 | 399 | 403 | 2,255,000 |
| 2009/10/13 | 409 | 418 | 404 | 413 | 2,329,000 |
| 2009/10/09 | 387 | 401 | 384 | 400 | 2,291,000 |
| 2009/10/08 | 380 | 391 | 377 | 388 | 1,683,000 |
| 2009/10/07 | 376 | 387 | 373 | 384 | 2,183,000 |
| 2009/10/06 | 370 | 379 | 368 | 379 | 3,240,000 |
| 2009/10/05 | 377 | 378 | 360 | 362 | 2,618,000 |
| 2009/10/02 | 377 | 379 | 372 | 374 | 3,667,000 |
| 2009/10/01 | 403 | 405 | 394 | 396 | 1,380,000 |
| 2009/09/30 | 409 | 412 | 406 | 412 | 1,527,000 |
| 2009/09/29 | 404 | 415 | 403 | 410 | 2,089,000 |
| 2009/09/28 | 416 | 416 | 404 | 409 | 1,861,000 |
| 2009/09/25 | 428 | 428 | 417 | 422 | 1,400,000 |
| 2009/09/24 | 423 | 436 | 422 | 434 | 1,888,000 |
| 2009/09/18 | 432 | 432 | 422 | 424 | 1,362,000 |
| 2009/09/17 | 431 | 436 | 430 | 431 | 1,782,000 |
| 2009/09/16 | 422 | 435 | 422 | 429 | 1,433,000 |
| 2009/09/15 | 430 | 436 | 422 | 422 | 1,480,000 |
| 2009/09/14 | 436 | 437 | 420 | 425 | 2,108,000 |
| 2009/09/11 | 447 | 449 | 437 | 439 | 4,151,000 |
| 2009/09/10 | 441 | 450 | 440 | 449 | 1,363,000 |
| 2009/09/09 | 439 | 442 | 430 | 440 | 2,668,000 |
| 2009/09/08 | 444 | 448 | 432 | 444 | 3,081,000 |
| 2009/09/07 | 420 | 442 | 420 | 439 | 3,920,000 |
| 2009/09/04 | 412 | 419 | 410 | 415 | 1,484,000 |
| 2009/09/03 | 419 | 419 | 412 | 414 | 1,752,000 |
| 2009/09/02 | 420 | 421 | 414 | 416 | 2,536,000 |
| 2009/09/01 | 435 | 439 | 432 | 434 | 1,435,000 |
| 2009/08/31 | 437 | 445 | 429 | 432 | 1,710,000 |
| 2009/08/28 | 430 | 433 | 426 | 432 | 1,920,000 |
| 2009/08/27 | 438 | 440 | 426 | 431 | 1,278,000 |
| 2009/08/26 | 440 | 445 | 436 | 442 | 1,292,000 |
| 2009/08/25 | 442 | 446 | 436 | 438 | 1,549,000 |
| 2009/08/24 | 440 | 443 | 436 | 441 | 1,898,000 |
| 2009/08/21 | 439 | 441 | 424 | 430 | 1,755,000 |
| 2009/08/20 | 434 | 446 | 425 | 443 | 2,582,000 |
| 2009/08/19 | 439 | 441 | 428 | 432 | 3,278,000 |
| 2009/08/18 | 436 | 445 | 432 | 441 | 3,187,000 |
| 2009/08/17 | 453 | 454 | 440 | 441 | 3,354,000 |
| 2009/08/14 | 453 | 474 | 451 | 469 | 3,573,000 |
| 2009/08/13 | 449 | 456 | 445 | 451 | 2,532,000 |
| 2009/08/12 | 448 | 462 | 444 | 454 | 3,834,000 |
| 2009/08/11 | 436 | 455 | 436 | 450 | 3,634,000 |
| 2009/08/10 | 417 | 447 | 413 | 443 | 7,801,000 |
| 2009/08/07 | 397 | 410 | 394 | 410 | 2,861,000 |
| 2009/08/06 | 385 | 403 | 384 | 402 | 2,655,000 |
| 2009/08/05 | 402 | 403 | 390 | 390 | 1,340,000 |
| 2009/08/04 | 393 | 407 | 391 | 397 | 4,391,000 |
| 2009/08/03 | 386 | 397 | 385 | 395 | 1,603,000 |
| 2009/07/31 | 389 | 390 | 385 | 385 | 1,246,000 |
| 2009/07/30 | 389 | 390 | 379 | 386 | 1,527,000 |
| 2009/07/29 | 382 | 387 | 379 | 387 | 1,128,000 |
| 2009/07/28 | 388 | 390 | 378 | 387 | 1,994,000 |
| 2009/07/27 | 387 | 391 | 385 | 390 | 1,327,000 |
| 2009/07/24 | 384 | 386 | 377 | 384 | 1,483,000 |
| 2009/07/23 | 379 | 384 | 374 | 380 | 1,536,000 |
| 2009/07/22 | 368 | 379 | 364 | 377 | 2,366,000 |
| 2009/07/21 | 364 | 367 | 358 | 365 | 1,849,000 |
| 2009/07/17 | 365 | 367 | 350 | 354 | 2,257,000 |
| 2009/07/16 | 369 | 369 | 357 | 358 | 1,089,000 |
| 2009/07/15 | 359 | 365 | 353 | 357 | 2,252,000 |
| 2009/07/14 | 348 | 356 | 347 | 353 | 1,977,000 |
| 2009/07/13 | 358 | 358 | 337 | 340 | 3,517,000 |
| 2009/07/10 | 361 | 363 | 352 | 358 | 3,221,000 |
| 2009/07/09 | 364 | 366 | 357 | 360 | 2,750,000 |
| 2009/07/08 | 380 | 381 | 361 | 368 | 3,702,000 |
| 2009/07/07 | 397 | 399 | 385 | 387 | 1,993,000 |
| 2009/07/06 | 411 | 411 | 396 | 399 | 1,423,000 |
| 2009/07/03 | 405 | 414 | 403 | 413 | 1,628,000 |
| 2009/07/02 | 416 | 417 | 408 | 409 | 1,850,000 |
| 2009/07/01 | 416 | 419 | 409 | 412 | 1,857,000 |
| 2009/06/30 | 413 | 414 | 409 | 411 | 1,636,000 |
| 2009/06/29 | 403 | 413 | 402 | 405 | 1,550,000 |
| 2009/06/26 | 410 | 410 | 404 | 408 | 1,126,000 |
| 2009/06/25 | 393 | 409 | 390 | 405 | 2,035,000 |
| 2009/06/24 | 381 | 394 | 375 | 390 | 2,868,000 |
| 2009/06/23 | 385 | 387 | 374 | 381 | 2,909,000 |
| 2009/06/22 | 388 | 398 | 387 | 395 | 1,461,000 |
| 2009/06/19 | 396 | 407 | 390 | 393 | 3,269,000 |
| 2009/06/18 | 396 | 396 | 381 | 386 | 3,184,000 |
| 2009/06/17 | 385 | 407 | 385 | 406 | 2,566,000 |
| 2009/06/16 | 407 | 410 | 395 | 395 | 1,674,000 |
| 2009/06/15 | 418 | 418 | 408 | 412 | 1,627,000 |
| 2009/06/12 | 420 | 420 | 411 | 416 | 4,338,000 |
| 2009/06/11 | 411 | 420 | 409 | 415 | 2,702,000 |
| 2009/06/10 | 410 | 413 | 406 | 410 | 1,521,000 |
| 2009/06/09 | 410 | 411 | 401 | 405 | 1,521,000 |
| 2009/06/08 | 409 | 414 | 408 | 412 | 1,615,000 |
| 2009/06/05 | 406 | 408 | 401 | 404 | 1,517,000 |
| 2009/06/04 | 399 | 406 | 396 | 401 | 2,268,000 |
| 2009/06/03 | 393 | 406 | 392 | 401 | 3,475,000 |
| 2009/06/02 | 393 | 397 | 391 | 393 | 2,438,000 |
| 2009/06/01 | 387 | 391 | 381 | 388 | 2,452,000 |
| 2009/05/29 | 389 | 389 | 380 | 387 | 1,077,000 |
| 2009/05/28 | 374 | 386 | 374 | 384 | 1,715,000 |
| 2009/05/27 | 385 | 386 | 377 | 379 | 1,717,000 |
| 2009/05/26 | 388 | 388 | 376 | 382 | 1,674,000 |
| 2009/05/25 | 384 | 392 | 383 | 387 | 1,766,000 |
| 2009/05/22 | 383 | 389 | 381 | 386 | 2,026,000 |
| 2009/05/21 | 398 | 399 | 388 | 393 | 1,635,000 |
| 2009/05/20 | 400 | 403 | 396 | 400 | 1,874,000 |
| 2009/05/19 | 395 | 395 | 385 | 388 | 1,488,000 |
| 2009/05/18 | 384 | 384 | 378 | 380 | 1,556,000 |
| 2009/05/15 | 390 | 398 | 389 | 391 | 1,473,000 |
| 2009/05/14 | 397 | 401 | 383 | 385 | 3,496,000 |
| 2009/05/13 | 410 | 412 | 391 | 396 | 2,483,000 |
| 2009/05/12 | 418 | 421 | 401 | 404 | 2,966,000 |
| 2009/05/11 | 433 | 435 | 413 | 423 | 3,948,000 |
| 2009/05/08 | 395 | 411 | 391 | 411 | 2,378,000 |
| 2009/05/07 | 400 | 400 | 388 | 398 | 1,613,000 |
| 2009/05/01 | 384 | 388 | 371 | 381 | 1,957,000 |
| 2009/04/30 | 383 | 389 | 377 | 379 | 2,102,000 |
| 2009/04/28 | 389 | 397 | 373 | 373 | 1,780,000 |
| 2009/04/27 | 402 | 403 | 392 | 394 | 2,105,000 |
| 2009/04/24 | 405 | 405 | 393 | 396 | 2,245,000 |
| 2009/04/23 | 400 | 407 | 389 | 404 | 2,299,000 |
| 2009/04/22 | 402 | 407 | 398 | 399 | 2,826,000 |
| 2009/04/21 | 388 | 389 | 381 | 387 | 1,937,000 |
| 2009/04/20 | 390 | 401 | 388 | 400 | 2,072,000 |
| 2009/04/17 | 379 | 403 | 377 | 395 | 6,119,000 |
| 2009/04/16 | 374 | 385 | 358 | 361 | 2,911,000 |
| 2009/04/15 | 385 | 385 | 363 | 369 | 2,182,000 |
| 2009/04/14 | 392 | 393 | 376 | 384 | 2,582,000 |
| 2009/04/13 | 389 | 394 | 382 | 386 | 1,953,000 |
| 2009/04/10 | 388 | 388 | 372 | 384 | 3,580,000 |
| 2009/04/09 | 369 | 381 | 368 | 378 | 4,236,000 |
| 2009/04/08 | 379 | 379 | 360 | 361 | 4,584,000 |
| 2009/04/07 | 408 | 410 | 392 | 394 | 2,176,000 |
| 2009/04/06 | 404 | 413 | 397 | 403 | 2,785,000 |
| 2009/04/03 | 399 | 403 | 390 | 397 | 2,003,000 |
| 2009/04/02 | 375 | 393 | 370 | 392 | 2,985,000 |
| 2009/04/01 | 363 | 368 | 352 | 368 | 1,815,000 |
| 2009/03/31 | 367 | 374 | 356 | 358 | 3,236,000 |
| 2009/03/30 | 384 | 386 | 357 | 358 | 1,901,000 |
| 2009/03/27 | 386 | 393 | 378 | 381 | 2,480,000 |
| 2009/03/26 | 371 | 383 | 365 | 381 | 1,769,000 |
| 2009/03/25 | 379 | 381 | 371 | 376 | 2,727,000 |
| 2009/03/24 | 381 | 392 | 375 | 389 | 4,352,000 |
| 2009/03/23 | 362 | 377 | 362 | 373 | 2,571,000 |
| 2009/03/19 | 372 | 372 | 358 | 364 | 2,037,000 |
| 2009/03/18 | 373 | 375 | 355 | 367 | 2,812,000 |
| 2009/03/17 | 374 | 374 | 364 | 368 | 3,080,000 |
| 2009/03/16 | 358 | 370 | 355 | 365 | 4,521,000 |
| 2009/03/13 | 343 | 346 | 339 | 343 | 5,324,000 |
| 2009/03/12 | 345 | 345 | 330 | 330 | 4,346,000 |
| 2009/03/11 | 340 | 355 | 336 | 352 | 4,025,000 |
| 2009/03/10 | 330 | 333 | 326 | 330 | 2,293,000 |
| 2009/03/09 | 343 | 348 | 323 | 330 | 3,940,000 |
| 2009/03/06 | 332 | 336 | 326 | 327 | 2,821,000 |
| 2009/03/05 | 335 | 345 | 333 | 342 | 3,236,000 |
| 2009/03/04 | 316 | 327 | 311 | 325 | 3,130,000 |
| 2009/03/03 | 305 | 323 | 305 | 320 | 2,173,000 |
| 2009/03/02 | 328 | 331 | 317 | 319 | 2,650,000 |
| 2009/02/27 | 331 | 341 | 331 | 338 | 2,503,000 |
| 2009/02/26 | 333 | 344 | 329 | 334 | 2,807,000 |
| 2009/02/25 | 324 | 331 | 318 | 329 | 2,664,000 |
| 2009/02/24 | 303 | 315 | 298 | 313 | 3,662,000 |
| 2009/02/23 | 307 | 308 | 294 | 302 | 3,535,000 |
| 2009/02/20 | 314 | 325 | 310 | 317 | 3,060,000 |
| 2009/02/19 | 313 | 315 | 304 | 305 | 2,228,000 |
| 2009/02/18 | 306 | 317 | 301 | 308 | 3,382,000 |
| 2009/02/17 | 321 | 321 | 306 | 308 | 2,596,000 |
| 2009/02/16 | 322 | 322 | 317 | 319 | 1,836,000 |
| 2009/02/13 | 322 | 328 | 316 | 320 | 3,042,000 |
| 2009/02/12 | 325 | 325 | 318 | 319 | 2,192,000 |
| 2009/02/10 | 345 | 345 | 325 | 330 | 2,531,000 |
| 2009/02/09 | 350 | 358 | 330 | 332 | 4,064,000 |
| 2009/02/06 | 348 | 350 | 339 | 347 | 3,484,000 |
| 2009/02/05 | 332 | 344 | 323 | 333 | 5,075,000 |
| 2009/02/04 | 323 | 334 | 318 | 331 | 4,315,000 |
| 2009/02/03 | 314 | 336 | 313 | 318 | 6,368,000 |
| 2009/02/02 | 309 | 321 | 308 | 319 | 9,664,000 |
| 2009/01/30 | 287 | 290 | 273 | 279 | 3,616,000 |
| 2009/01/29 | 309 | 312 | 294 | 297 | 3,011,000 |
| 2009/01/28 | 293 | 303 | 289 | 299 | 2,227,000 |
| 2009/01/27 | 276 | 293 | 276 | 288 | 2,607,000 |
| 2009/01/26 | 281 | 285 | 271 | 276 | 1,997,000 |
| 2009/01/23 | 284 | 288 | 279 | 280 | 1,449,000 |
| 2009/01/22 | 299 | 299 | 282 | 293 | 2,150,000 |
| 2009/01/21 | 288 | 302 | 288 | 294 | 2,164,000 |
| 2009/01/20 | 306 | 307 | 296 | 302 | 1,656,000 |
| 2009/01/19 | 322 | 326 | 315 | 316 | 2,335,000 |
| 2009/01/16 | 290 | 311 | 288 | 307 | 3,068,000 |
| 2009/01/15 | 287 | 291 | 285 | 285 | 3,089,000 |
| 2009/01/14 | 290 | 311 | 290 | 308 | 2,370,000 |
| 2009/01/13 | 301 | 307 | 293 | 293 | 2,857,000 |
| 2009/01/09 | 330 | 335 | 318 | 326 | 1,854,000 |
| 2009/01/08 | 344 | 344 | 329 | 331 | 1,824,000 |
| 2009/01/07 | 336 | 354 | 335 | 350 | 3,146,000 |
| 2009/01/06 | 325 | 331 | 322 | 330 | 1,627,000 |
| 2009/01/05 | 325 | 325 | 320 | 324 | 757,000 |