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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,826 | 1,847 | 1,798 | 1,804 | 4,476,000 |
| 2014/12/29 | 1,857 | 1,864 | 1,790 | 1,826 | 6,760,000 |
| 2014/12/26 | 1,818 | 1,872 | 1,812 | 1,864 | 3,934,000 |
| 2014/12/25 | 1,764 | 1,807 | 1,760 | 1,803 | 3,757,000 |
| 2014/12/24 | 1,760 | 1,770 | 1,746 | 1,760 | 3,359,000 |
| 2014/12/22 | 1,765 | 1,767 | 1,717 | 1,733 | 4,357,000 |
| 2014/12/19 | 1,725 | 1,737 | 1,697 | 1,733 | 7,096,000 |
| 2014/12/18 | 1,667 | 1,694 | 1,657 | 1,664 | 6,960,000 |
| 2014/12/17 | 1,630 | 1,650 | 1,609 | 1,616 | 4,457,000 |
| 2014/12/16 | 1,616 | 1,649 | 1,589 | 1,616 | 6,918,000 |
| 2014/12/15 | 1,608 | 1,645 | 1,605 | 1,610 | 5,245,000 |
| 2014/12/12 | 1,595 | 1,662 | 1,592 | 1,648 | 8,981,000 |
| 2014/12/11 | 1,538 | 1,595 | 1,508 | 1,578 | 6,668,000 |
| 2014/12/10 | 1,560 | 1,581 | 1,545 | 1,562 | 4,595,000 |
| 2014/12/09 | 1,594 | 1,635 | 1,582 | 1,585 | 5,533,000 |
| 2014/12/08 | 1,603 | 1,620 | 1,592 | 1,600 | 5,494,000 |
| 2014/12/05 | 1,520 | 1,575 | 1,516 | 1,575 | 7,369,000 |
| 2014/12/04 | 1,495 | 1,515 | 1,482 | 1,512 | 4,187,000 |
| 2014/12/03 | 1,499 | 1,501 | 1,483 | 1,495 | 3,648,000 |
| 2014/12/02 | 1,481 | 1,499 | 1,469 | 1,498 | 3,825,000 |
| 2014/12/01 | 1,505 | 1,505 | 1,483 | 1,499 | 2,825,000 |
| 2014/11/28 | 1,505 | 1,509 | 1,468 | 1,487 | 4,483,000 |
| 2014/11/27 | 1,490 | 1,512 | 1,488 | 1,499 | 3,121,000 |
| 2014/11/26 | 1,477 | 1,508 | 1,474 | 1,502 | 5,162,000 |
| 2014/11/25 | 1,470 | 1,493 | 1,448 | 1,474 | 28,957,000 |
| 2014/11/21 | 1,451 | 1,454 | 1,424 | 1,453 | 5,294,000 |
| 2014/11/20 | 1,466 | 1,466 | 1,432 | 1,438 | 3,576,000 |
| 2014/11/19 | 1,469 | 1,477 | 1,430 | 1,443 | 4,543,000 |
| 2014/11/18 | 1,385 | 1,443 | 1,385 | 1,439 | 5,004,000 |
| 2014/11/17 | 1,426 | 1,427 | 1,374 | 1,378 | 7,797,000 |
| 2014/11/14 | 1,462 | 1,462 | 1,426 | 1,444 | 5,431,000 |
| 2014/11/13 | 1,435 | 1,448 | 1,404 | 1,439 | 7,069,000 |
| 2014/11/12 | 1,478 | 1,482 | 1,441 | 1,446 | 4,156,000 |
| 2014/11/11 | 1,470 | 1,473 | 1,451 | 1,468 | 3,748,000 |
| 2014/11/10 | 1,460 | 1,482 | 1,448 | 1,456 | 3,866,000 |
| 2014/11/07 | 1,471 | 1,509 | 1,463 | 1,484 | 8,779,000 |
| 2014/11/06 | 1,552 | 1,558 | 1,451 | 1,462 | 10,119,000 |
| 2014/11/05 | 1,495 | 1,518 | 1,486 | 1,512 | 5,735,000 |
| 2014/11/04 | 1,512 | 1,542 | 1,489 | 1,493 | 7,865,000 |
| 2014/10/31 | 1,449 | 1,488 | 1,439 | 1,478 | 6,705,000 |
| 2014/10/30 | 1,455 | 1,462 | 1,426 | 1,440 | 7,163,000 |
| 2014/10/29 | 1,464 | 1,487 | 1,447 | 1,470 | 6,565,000 |
| 2014/10/28 | 1,434 | 1,437 | 1,408 | 1,426 | 3,386,000 |
| 2014/10/27 | 1,462 | 1,466 | 1,442 | 1,452 | 4,021,000 |
| 2014/10/24 | 1,436 | 1,443 | 1,421 | 1,438 | 5,094,000 |
| 2014/10/23 | 1,380 | 1,416 | 1,374 | 1,404 | 4,715,000 |
| 2014/10/22 | 1,363 | 1,389 | 1,358 | 1,389 | 5,195,000 |
| 2014/10/21 | 1,363 | 1,379 | 1,328 | 1,333 | 6,449,000 |
| 2014/10/20 | 1,309 | 1,357 | 1,307 | 1,354 | 8,015,000 |
| 2014/10/17 | 1,274 | 1,301 | 1,252 | 1,256 | 5,600,000 |
| 2014/10/16 | 1,268 | 1,291 | 1,258 | 1,264 | 6,028,000 |
| 2014/10/15 | 1,306 | 1,323 | 1,293 | 1,310 | 5,995,000 |
| 2014/10/14 | 1,293 | 1,313 | 1,282 | 1,292 | 6,469,000 |
| 2014/10/10 | 1,347 | 1,364 | 1,327 | 1,337 | 6,019,000 |
| 2014/10/09 | 1,430 | 1,450 | 1,375 | 1,382 | 5,839,000 |
| 2014/10/08 | 1,375 | 1,429 | 1,367 | 1,423 | 5,140,000 |
| 2014/10/07 | 1,437 | 1,449 | 1,410 | 1,413 | 4,479,000 |
| 2014/10/06 | 1,443 | 1,445 | 1,413 | 1,434 | 4,069,000 |
| 2014/10/03 | 1,353 | 1,418 | 1,353 | 1,416 | 8,185,000 |
| 2014/10/02 | 1,350 | 1,383 | 1,337 | 1,352 | 8,623,000 |
| 2014/10/01 | 1,455 | 1,475 | 1,426 | 1,426 | 8,814,000 |
| 2014/09/30 | 1,525 | 1,529 | 1,489 | 1,496 | 7,424,000 |
| 2014/09/29 | 1,509 | 1,548 | 1,506 | 1,543 | 4,938,000 |
| 2014/09/26 | 1,469 | 1,493 | 1,465 | 1,486 | 3,715,000 |
| 2014/09/25 | 1,448 | 1,488 | 1,447 | 1,484 | 5,938,000 |
| 2014/09/24 | 1,386 | 1,424 | 1,384 | 1,412 | 2,483,000 |
| 2014/09/22 | 1,407 | 1,411 | 1,389 | 1,400 | 1,603,000 |
| 2014/09/19 | 1,380 | 1,414 | 1,367 | 1,406 | 3,716,000 |
| 2014/09/18 | 1,395 | 1,398 | 1,372 | 1,380 | 3,783,000 |
| 2014/09/17 | 1,384 | 1,391 | 1,377 | 1,387 | 1,605,000 |
| 2014/09/16 | 1,380 | 1,391 | 1,371 | 1,388 | 2,257,000 |
| 2014/09/12 | 1,380 | 1,391 | 1,367 | 1,386 | 3,492,000 |
| 2014/09/11 | 1,398 | 1,404 | 1,371 | 1,381 | 3,375,000 |
| 2014/09/10 | 1,357 | 1,385 | 1,342 | 1,383 | 3,270,000 |
| 2014/09/09 | 1,372 | 1,378 | 1,360 | 1,362 | 1,981,000 |
| 2014/09/08 | 1,367 | 1,369 | 1,351 | 1,356 | 2,705,000 |
| 2014/09/05 | 1,388 | 1,389 | 1,366 | 1,371 | 2,569,000 |
| 2014/09/04 | 1,405 | 1,408 | 1,371 | 1,375 | 4,876,000 |
| 2014/09/03 | 1,360 | 1,434 | 1,360 | 1,419 | 8,351,000 |
| 2014/09/02 | 1,320 | 1,342 | 1,316 | 1,341 | 3,743,000 |
| 2014/09/01 | 1,295 | 1,312 | 1,283 | 1,312 | 1,770,000 |
| 2014/08/29 | 1,304 | 1,312 | 1,296 | 1,302 | 3,007,000 |
| 2014/08/28 | 1,307 | 1,317 | 1,306 | 1,316 | 2,247,000 |
| 2014/08/27 | 1,325 | 1,328 | 1,308 | 1,310 | 3,422,000 |
| 2014/08/26 | 1,329 | 1,329 | 1,315 | 1,322 | 2,662,000 |
| 2014/08/25 | 1,298 | 1,325 | 1,296 | 1,324 | 2,024,000 |
| 2014/08/22 | 1,317 | 1,324 | 1,301 | 1,304 | 3,206,000 |
| 2014/08/21 | 1,318 | 1,319 | 1,301 | 1,317 | 2,976,000 |
| 2014/08/20 | 1,324 | 1,324 | 1,303 | 1,316 | 3,396,000 |
| 2014/08/19 | 1,330 | 1,333 | 1,315 | 1,318 | 2,328,000 |
| 2014/08/18 | 1,325 | 1,332 | 1,312 | 1,316 | 3,800,000 |
| 2014/08/15 | 1,325 | 1,343 | 1,306 | 1,314 | 4,749,000 |
| 2014/08/14 | 1,315 | 1,330 | 1,308 | 1,315 | 3,294,000 |
| 2014/08/13 | 1,296 | 1,315 | 1,290 | 1,311 | 3,312,000 |
| 2014/08/12 | 1,280 | 1,312 | 1,279 | 1,309 | 4,196,000 |
| 2014/08/11 | 1,269 | 1,280 | 1,253 | 1,275 | 3,386,000 |
| 2014/08/08 | 1,253 | 1,276 | 1,229 | 1,239 | 4,926,000 |
| 2014/08/07 | 1,262 | 1,275 | 1,252 | 1,268 | 3,032,000 |
| 2014/08/06 | 1,250 | 1,271 | 1,250 | 1,259 | 3,215,000 |
| 2014/08/05 | 1,282 | 1,289 | 1,261 | 1,261 | 2,594,000 |
| 2014/08/04 | 1,258 | 1,288 | 1,258 | 1,275 | 2,869,000 |
| 2014/08/01 | 1,226 | 1,267 | 1,222 | 1,261 | 4,122,000 |
| 2014/07/31 | 1,269 | 1,295 | 1,220 | 1,237 | 7,256,000 |
| 2014/07/30 | 1,237 | 1,264 | 1,237 | 1,254 | 4,709,000 |
| 2014/07/29 | 1,232 | 1,240 | 1,220 | 1,235 | 3,714,000 |
| 2014/07/28 | 1,235 | 1,241 | 1,227 | 1,240 | 1,700,000 |
| 2014/07/25 | 1,240 | 1,243 | 1,232 | 1,242 | 1,476,000 |
| 2014/07/24 | 1,260 | 1,267 | 1,221 | 1,234 | 5,385,000 |
| 2014/07/23 | 1,215 | 1,226 | 1,210 | 1,220 | 1,961,000 |
| 2014/07/22 | 1,210 | 1,223 | 1,208 | 1,221 | 1,446,000 |
| 2014/07/18 | 1,187 | 1,204 | 1,182 | 1,202 | 1,886,000 |
| 2014/07/17 | 1,227 | 1,227 | 1,208 | 1,210 | 3,149,000 |
| 2014/07/16 | 1,210 | 1,234 | 1,208 | 1,228 | 3,935,000 |
| 2014/07/15 | 1,211 | 1,219 | 1,200 | 1,214 | 2,277,000 |
| 2014/07/14 | 1,207 | 1,217 | 1,195 | 1,209 | 2,731,000 |
| 2014/07/11 | 1,169 | 1,196 | 1,168 | 1,183 | 2,616,000 |
| 2014/07/10 | 1,201 | 1,202 | 1,179 | 1,179 | 2,269,000 |
| 2014/07/09 | 1,190 | 1,203 | 1,164 | 1,192 | 4,418,000 |
| 2014/07/08 | 1,199 | 1,211 | 1,188 | 1,207 | 3,493,000 |
| 2014/07/07 | 1,228 | 1,240 | 1,198 | 1,200 | 6,088,000 |
| 2014/07/04 | 1,180 | 1,232 | 1,170 | 1,218 | 6,430,000 |
| 2014/07/03 | 1,146 | 1,170 | 1,144 | 1,159 | 3,429,000 |
| 2014/07/02 | 1,142 | 1,146 | 1,135 | 1,136 | 2,338,000 |
| 2014/07/01 | 1,135 | 1,143 | 1,125 | 1,139 | 3,581,000 |
| 2014/06/30 | 1,124 | 1,139 | 1,116 | 1,138 | 4,904,000 |
| 2014/06/27 | 1,103 | 1,104 | 1,080 | 1,085 | 4,102,000 |
| 2014/06/26 | 1,130 | 1,133 | 1,106 | 1,114 | 4,504,000 |
| 2014/06/25 | 1,137 | 1,143 | 1,122 | 1,136 | 2,464,000 |
| 2014/06/24 | 1,139 | 1,157 | 1,135 | 1,146 | 3,632,000 |
| 2014/06/23 | 1,130 | 1,143 | 1,111 | 1,142 | 4,471,000 |
| 2014/06/20 | 1,117 | 1,122 | 1,097 | 1,121 | 4,095,000 |
| 2014/06/19 | 1,091 | 1,116 | 1,089 | 1,115 | 3,023,000 |
| 2014/06/18 | 1,086 | 1,092 | 1,078 | 1,088 | 1,984,000 |
| 2014/06/17 | 1,077 | 1,095 | 1,043 | 1,081 | 5,766,000 |
| 2014/06/16 | 1,110 | 1,110 | 1,086 | 1,091 | 1,956,000 |
| 2014/06/13 | 1,082 | 1,111 | 1,082 | 1,109 | 3,903,000 |
| 2014/06/12 | 1,083 | 1,109 | 1,079 | 1,090 | 4,477,000 |
| 2014/06/11 | 1,125 | 1,133 | 1,092 | 1,105 | 5,705,000 |
| 2014/06/10 | 1,097 | 1,124 | 1,096 | 1,121 | 6,426,000 |
| 2014/06/09 | 1,078 | 1,095 | 1,069 | 1,087 | 3,786,000 |
| 2014/06/06 | 1,095 | 1,095 | 1,056 | 1,067 | 4,094,000 |
| 2014/06/05 | 1,104 | 1,104 | 1,076 | 1,085 | 3,652,000 |
| 2014/06/04 | 1,099 | 1,114 | 1,092 | 1,097 | 3,946,000 |
| 2014/06/03 | 1,100 | 1,105 | 1,077 | 1,091 | 4,005,000 |
| 2014/06/02 | 1,079 | 1,092 | 1,075 | 1,078 | 4,223,000 |
| 2014/05/30 | 1,044 | 1,082 | 1,043 | 1,057 | 6,510,000 |
| 2014/05/29 | 1,034 | 1,041 | 1,021 | 1,035 | 2,503,000 |
| 2014/05/28 | 1,037 | 1,045 | 1,031 | 1,033 | 2,596,000 |
| 2014/05/27 | 1,037 | 1,052 | 1,022 | 1,041 | 4,340,000 |
| 2014/05/26 | 1,040 | 1,053 | 1,028 | 1,037 | 4,037,000 |
| 2014/05/23 | 1,014 | 1,037 | 1,013 | 1,027 | 4,168,000 |
| 2014/05/22 | 1,002 | 1,023 | 996 | 1,018 | 6,182,000 |
| 2014/05/21 | 969 | 994 | 962 | 991 | 4,355,000 |
| 2014/05/20 | 982 | 984 | 957 | 971 | 3,537,000 |
| 2014/05/19 | 969 | 998 | 966 | 967 | 5,167,000 |
| 2014/05/16 | 961 | 972 | 956 | 969 | 4,022,000 |
| 2014/05/15 | 963 | 988 | 963 | 979 | 5,175,000 |
| 2014/05/14 | 934 | 988 | 933 | 978 | 9,116,000 |
| 2014/05/13 | 930 | 940 | 918 | 931 | 5,874,000 |
| 2014/05/12 | 894 | 925 | 887 | 919 | 10,734,000 |
| 2014/05/09 | 832 | 858 | 828 | 853 | 3,524,000 |
| 2014/05/08 | 852 | 855 | 823 | 835 | 5,643,000 |
| 2014/05/07 | 861 | 861 | 837 | 837 | 2,699,000 |
| 2014/05/02 | 871 | 873 | 854 | 869 | 2,975,000 |
| 2014/05/01 | 830 | 873 | 830 | 871 | 4,004,000 |
| 2014/04/30 | 843 | 846 | 822 | 827 | 2,832,000 |
| 2014/04/28 | 837 | 844 | 829 | 837 | 2,668,000 |
| 2014/04/25 | 852 | 860 | 847 | 854 | 1,869,000 |
| 2014/04/24 | 850 | 862 | 842 | 856 | 2,687,000 |
| 2014/04/23 | 850 | 852 | 838 | 849 | 2,584,000 |
| 2014/04/22 | 865 | 866 | 840 | 842 | 3,524,000 |
| 2014/04/21 | 872 | 883 | 866 | 867 | 1,619,000 |
| 2014/04/18 | 858 | 875 | 857 | 869 | 2,872,000 |
| 2014/04/17 | 856 | 873 | 850 | 855 | 3,446,000 |
| 2014/04/16 | 843 | 857 | 832 | 856 | 3,507,000 |
| 2014/04/15 | 846 | 849 | 836 | 839 | 2,802,000 |
| 2014/04/14 | 842 | 850 | 828 | 840 | 4,303,000 |
| 2014/04/11 | 850 | 860 | 841 | 853 | 5,462,000 |
| 2014/04/10 | 900 | 902 | 873 | 881 | 3,863,000 |
| 2014/04/09 | 870 | 876 | 861 | 871 | 4,530,000 |
| 2014/04/08 | 921 | 923 | 886 | 888 | 5,853,000 |
| 2014/04/07 | 934 | 942 | 920 | 933 | 3,033,000 |
| 2014/04/04 | 941 | 948 | 933 | 946 | 2,631,000 |
| 2014/04/03 | 950 | 951 | 927 | 941 | 5,107,000 |
| 2014/04/02 | 940 | 950 | 936 | 944 | 5,093,000 |
| 2014/04/01 | 925 | 938 | 920 | 927 | 4,680,000 |
| 2014/03/31 | 899 | 922 | 890 | 918 | 5,084,000 |
| 2014/03/28 | 890 | 904 | 878 | 886 | 4,922,000 |
| 2014/03/27 | 881 | 885 | 859 | 882 | 6,107,000 |
| 2014/03/26 | 888 | 898 | 874 | 897 | 3,896,000 |
| 2014/03/25 | 904 | 912 | 861 | 883 | 6,372,000 |
| 2014/03/24 | 903 | 932 | 902 | 910 | 5,850,000 |
| 2014/03/20 | 924 | 925 | 901 | 909 | 4,252,000 |
| 2014/03/19 | 926 | 935 | 913 | 919 | 3,540,000 |
| 2014/03/18 | 910 | 928 | 908 | 923 | 3,596,000 |
| 2014/03/17 | 891 | 912 | 881 | 886 | 3,851,000 |
| 2014/03/14 | 895 | 907 | 888 | 891 | 6,179,000 |
| 2014/03/13 | 919 | 940 | 918 | 930 | 3,341,000 |
| 2014/03/12 | 923 | 937 | 918 | 922 | 4,655,000 |
| 2014/03/11 | 957 | 962 | 935 | 943 | 4,960,000 |
| 2014/03/10 | 930 | 961 | 929 | 956 | 6,612,000 |
| 2014/03/07 | 923 | 929 | 916 | 927 | 4,146,000 |
| 2014/03/06 | 902 | 918 | 897 | 917 | 5,451,000 |
| 2014/03/05 | 888 | 902 | 888 | 899 | 5,224,000 |
| 2014/03/04 | 846 | 888 | 832 | 877 | 4,341,000 |
| 2014/03/03 | 881 | 881 | 863 | 870 | 4,015,000 |
| 2014/02/28 | 894 | 900 | 886 | 897 | 4,692,000 |
| 2014/02/27 | 890 | 895 | 878 | 892 | 2,654,000 |
| 2014/02/26 | 891 | 898 | 886 | 890 | 3,173,000 |
| 2014/02/25 | 895 | 907 | 886 | 894 | 6,821,000 |
| 2014/02/24 | 866 | 890 | 856 | 885 | 8,332,000 |
| 2014/02/21 | 851 | 863 | 845 | 859 | 3,620,000 |
| 2014/02/20 | 858 | 860 | 837 | 842 | 3,834,000 |
| 2014/02/19 | 854 | 868 | 849 | 855 | 6,012,000 |
| 2014/02/18 | 832 | 848 | 826 | 840 | 5,616,000 |
| 2014/02/17 | 822 | 832 | 808 | 823 | 4,080,000 |
| 2014/02/14 | 828 | 850 | 809 | 815 | 4,361,000 |
| 2014/02/13 | 844 | 852 | 830 | 833 | 4,072,000 |
| 2014/02/12 | 845 | 845 | 833 | 843 | 5,159,000 |
| 2014/02/10 | 834 | 836 | 823 | 833 | 3,778,000 |
| 2014/02/07 | 816 | 826 | 793 | 819 | 7,956,000 |
| 2014/02/06 | 800 | 840 | 790 | 791 | 11,415,000 |
| 2014/02/05 | 790 | 854 | 782 | 795 | 23,974,000 |
| 2014/02/04 | 722 | 728 | 709 | 719 | 5,354,000 |
| 2014/02/03 | 766 | 774 | 755 | 756 | 4,103,000 |
| 2014/01/31 | 813 | 813 | 765 | 781 | 7,120,000 |
| 2014/01/30 | 814 | 814 | 796 | 806 | 4,284,000 |
| 2014/01/29 | 838 | 844 | 826 | 835 | 3,484,000 |
| 2014/01/28 | 820 | 827 | 812 | 818 | 4,349,000 |
| 2014/01/27 | 826 | 835 | 814 | 816 | 5,689,000 |
| 2014/01/24 | 809 | 857 | 805 | 849 | 13,443,000 |
| 2014/01/23 | 825 | 836 | 808 | 817 | 10,740,000 |
| 2014/01/22 | 799 | 802 | 779 | 800 | 5,039,000 |
| 2014/01/21 | 786 | 803 | 784 | 793 | 3,046,000 |
| 2014/01/20 | 791 | 794 | 777 | 784 | 1,828,000 |
| 2014/01/17 | 789 | 798 | 783 | 793 | 2,523,000 |
| 2014/01/16 | 800 | 817 | 794 | 796 | 5,335,000 |
| 2014/01/15 | 785 | 789 | 778 | 789 | 3,038,000 |
| 2014/01/14 | 766 | 784 | 765 | 768 | 4,288,000 |
| 2014/01/10 | 780 | 801 | 773 | 800 | 4,901,000 |
| 2014/01/09 | 796 | 796 | 783 | 790 | 2,956,000 |
| 2014/01/08 | 770 | 798 | 766 | 798 | 4,326,000 |
| 2014/01/07 | 755 | 764 | 753 | 760 | 2,387,000 |
| 2014/01/06 | 769 | 769 | 751 | 753 | 4,109,000 |