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 |
---|---|---|---|---|---|
1983/12/28 | 728 | 735 | 726 | 730 | 346,000 |
1983/12/27 | 731 | 735 | 730 | 735 | 241,000 |
1983/12/26 | 736 | 740 | 725 | 730 | 376,000 |
1983/12/24 | 733 | 735 | 725 | 735 | 188,000 |
1983/12/23 | 730 | 735 | 725 | 733 | 278,000 |
1983/12/22 | 730 | 730 | 720 | 720 | 255,000 |
1983/12/21 | 715 | 740 | 710 | 735 | 553,000 |
1983/12/20 | 704 | 722 | 704 | 721 | 368,000 |
1983/12/19 | 684 | 715 | 683 | 713 | 561,000 |
1983/12/17 | 701 | 706 | 698 | 703 | 273,000 |
1983/12/16 | 701 | 709 | 695 | 695 | 614,000 |
1983/12/15 | 700 | 710 | 697 | 710 | 297,000 |
1983/12/14 | 705 | 710 | 698 | 698 | 398,000 |
1983/12/13 | 707 | 715 | 700 | 700 | 285,000 |
1983/12/12 | 705 | 712 | 700 | 705 | 344,000 |
1983/12/09 | 705 | 710 | 698 | 710 | 428,000 |
1983/12/08 | 714 | 720 | 709 | 715 | 282,000 |
1983/12/07 | 726 | 730 | 711 | 724 | 393,000 |
1983/12/06 | 732 | 740 | 722 | 722 | 534,000 |
1983/12/05 | 720 | 740 | 720 | 732 | 528,000 |
1983/12/03 | 725 | 732 | 720 | 724 | 255,000 |
1983/12/02 | 730 | 730 | 720 | 729 | 362,000 |
1983/12/01 | 705 | 707 | 700 | 703 | 296,000 |
1983/11/30 | 682 | 705 | 682 | 701 | 386,000 |
1983/11/29 | 700 | 700 | 680 | 682 | 656,000 |
1983/11/28 | 705 | 710 | 700 | 700 | 416,000 |
1983/11/26 | 725 | 725 | 715 | 715 | 306,000 |
1983/11/25 | 718 | 728 | 716 | 728 | 367,000 |
1983/11/24 | 728 | 730 | 716 | 720 | 822,000 |
1983/11/22 | 741 | 743 | 730 | 743 | 418,000 |
1983/11/21 | 743 | 751 | 743 | 746 | 299,000 |
1983/11/19 | 737 | 753 | 734 | 752 | 543,000 |
1983/11/18 | 736 | 739 | 733 | 739 | 372,000 |
1983/11/17 | 733 | 739 | 730 | 737 | 434,000 |
1983/11/16 | 720 | 724 | 712 | 713 | 554,000 |
1983/11/15 | 715 | 721 | 715 | 719 | 377,000 |
1983/11/14 | 700 | 713 | 700 | 713 | 446,000 |
1983/11/11 | 688 | 708 | 688 | 708 | 801,000 |
1983/11/10 | 700 | 703 | 681 | 690 | 1,150,000 |
1983/11/09 | 700 | 720 | 700 | 710 | 415,000 |
1983/11/08 | 706 | 710 | 700 | 700 | 737,000 |
1983/11/07 | 709 | 712 | 703 | 709 | 380,000 |
1983/11/05 | 711 | 719 | 710 | 719 | 264,000 |
1983/11/04 | 731 | 731 | 715 | 716 | 594,000 |
1983/11/02 | 738 | 746 | 728 | 728 | 765,000 |
1983/11/01 | 741 | 741 | 735 | 738 | 458,000 |
1983/10/31 | 749 | 749 | 730 | 731 | 749,000 |
1983/10/29 | 755 | 758 | 746 | 746 | 461,000 |
1983/10/28 | 767 | 767 | 755 | 758 | 474,000 |
1983/10/27 | 745 | 770 | 745 | 769 | 297,000 |
1983/10/26 | 753 | 754 | 745 | 745 | 272,000 |
1983/10/25 | 755 | 758 | 750 | 754 | 256,000 |
1983/10/24 | 755 | 763 | 751 | 755 | 130,000 |
1983/10/22 | 760 | 765 | 755 | 755 | 221,000 |
1983/10/21 | 756 | 759 | 745 | 754 | 613,000 |
1983/10/20 | 740 | 755 | 740 | 755 | 595,000 |
1983/10/19 | 757 | 760 | 741 | 745 | 994,000 |
1983/10/18 | 769 | 773 | 756 | 757 | 883,000 |
1983/10/17 | 741 | 767 | 741 | 767 | 924,000 |
1983/10/15 | 745 | 745 | 726 | 737 | 1,432,000 |
1983/10/14 | 770 | 774 | 755 | 755 | 1,651,000 |
1983/10/13 | 850 | 856 | 789 | 800 | 2,082,000 |
1983/10/12 | 859 | 865 | 850 | 860 | 602,000 |
1983/10/11 | 870 | 870 | 865 | 869 | 454,000 |
1983/10/07 | 880 | 885 | 866 | 873 | 1,077,000 |
1983/10/06 | 895 | 895 | 878 | 880 | 895,000 |
1983/10/05 | 890 | 897 | 885 | 895 | 1,662,000 |
1983/10/04 | 881 | 890 | 880 | 880 | 403,000 |
1983/10/03 | 885 | 895 | 880 | 885 | 350,000 |
1983/10/01 | 889 | 899 | 880 | 895 | 1,119,000 |
1983/09/30 | 890 | 898 | 889 | 898 | 908,000 |
1983/09/29 | 895 | 895 | 882 | 890 | 549,000 |
1983/09/28 | 900 | 900 | 890 | 895 | 1,013,000 |
1983/09/27 | 907 | 915 | 901 | 910 | 2,879,000 |
1983/09/26 | 885 | 905 | 885 | 895 | 821,000 |
1983/09/24 | 878 | 883 | 877 | 880 | 390,000 |
1983/09/22 | 860 | 869 | 860 | 865 | 429,000 |
1983/09/21 | 875 | 875 | 860 | 861 | 1,004,000 |
1983/09/20 | 853 | 870 | 853 | 865 | 450,000 |
1983/09/19 | 855 | 855 | 848 | 854 | 180,000 |
1983/09/17 | 855 | 856 | 845 | 848 | 226,000 |
1983/09/16 | 874 | 874 | 854 | 855 | 584,000 |
1983/09/14 | 871 | 878 | 862 | 870 | 388,000 |
1983/09/13 | 878 | 885 | 873 | 880 | 407,000 |
1983/09/12 | 886 | 890 | 871 | 880 | 473,000 |
1983/09/09 | 886 | 898 | 881 | 883 | 627,000 |
1983/09/08 | 900 | 910 | 885 | 885 | 725,000 |
1983/09/07 | 910 | 913 | 895 | 895 | 1,613,000 |
1983/09/06 | 906 | 920 | 900 | 900 | 2,314,000 |
1983/09/05 | 906 | 909 | 900 | 900 | 685,000 |
1983/09/03 | 885 | 910 | 885 | 900 | 960,000 |
1983/09/02 | 897 | 908 | 881 | 881 | 1,289,000 |
1983/09/01 | 910 | 914 | 891 | 898 | 1,759,000 |
1983/08/31 | 927 | 927 | 901 | 905 | 3,094,000 |
1983/08/30 | 905 | 930 | 898 | 922 | 7,348,000 |
1983/08/29 | 887 | 913 | 886 | 896 | 5,245,000 |
1983/08/27 | 870 | 889 | 866 | 877 | 727,000 |
1983/08/26 | 885 | 885 | 867 | 870 | 778,000 |
1983/08/25 | 881 | 882 | 864 | 880 | 1,042,000 |
1983/08/24 | 875 | 886 | 875 | 879 | 1,349,000 |
1983/08/23 | 905 | 913 | 881 | 891 | 4,942,000 |
1983/08/22 | 900 | 915 | 891 | 899 | 4,913,000 |
1983/08/20 | 872 | 884 | 866 | 880 | 2,384,000 |
1983/08/19 | 850 | 871 | 847 | 862 | 1,780,000 |
1983/08/18 | 860 | 860 | 850 | 854 | 1,218,000 |
1983/08/17 | 850 | 852 | 828 | 849 | 945,000 |
1983/08/16 | 860 | 860 | 845 | 852 | 983,000 |
1983/08/15 | 842 | 858 | 840 | 858 | 1,402,000 |
1983/08/12 | 829 | 847 | 829 | 840 | 1,328,000 |
1983/08/11 | 820 | 834 | 816 | 820 | 782,000 |
1983/08/10 | 810 | 828 | 809 | 816 | 1,139,000 |
1983/08/09 | 806 | 815 | 801 | 810 | 887,000 |
1983/08/08 | 819 | 829 | 818 | 822 | 392,000 |
1983/08/06 | 810 | 835 | 808 | 829 | 668,000 |
1983/08/05 | 829 | 839 | 806 | 820 | 890,000 |
1983/08/04 | 840 | 850 | 835 | 839 | 1,030,000 |
1983/08/03 | 863 | 863 | 840 | 840 | 1,133,000 |
1983/08/02 | 860 | 869 | 852 | 864 | 1,521,000 |
1983/08/01 | 875 | 879 | 846 | 846 | 1,240,000 |
1983/07/30 | 858 | 865 | 852 | 865 | 1,525,000 |
1983/07/29 | 883 | 890 | 865 | 865 | 2,234,000 |
1983/07/28 | 894 | 910 | 880 | 893 | 7,577,000 |
1983/07/27 | 880 | 908 | 875 | 897 | 22,108,000 |
1983/07/26 | 840 | 889 | 838 | 880 | 10,146,000 |
1983/07/25 | 845 | 849 | 834 | 836 | 5,786,000 |
1983/07/23 | 829 | 835 | 825 | 834 | 4,274,000 |
1983/07/22 | 830 | 843 | 815 | 816 | 8,250,000 |
1983/07/21 | 800 | 808 | 790 | 790 | 1,387,000 |
1983/07/20 | 788 | 797 | 786 | 795 | 1,494,000 |
1983/07/19 | 811 | 811 | 780 | 780 | 1,540,000 |
1983/07/18 | 818 | 826 | 811 | 813 | 5,293,000 |
1983/07/15 | 805 | 810 | 799 | 810 | 2,404,000 |
1983/07/14 | 802 | 809 | 798 | 799 | 3,190,000 |
1983/07/13 | 809 | 817 | 796 | 803 | 4,527,000 |
1983/07/12 | 799 | 821 | 799 | 813 | 6,736,000 |
1983/07/11 | 800 | 800 | 791 | 791 | 1,050,000 |
1983/07/09 | 808 | 808 | 790 | 790 | 1,166,000 |
1983/07/08 | 807 | 811 | 798 | 804 | 3,313,000 |
1983/07/07 | 805 | 820 | 804 | 807 | 10,468,000 |
1983/07/06 | 784 | 809 | 782 | 805 | 13,888,000 |
1983/07/05 | 771 | 799 | 762 | 789 | 7,485,000 |
1983/07/04 | 775 | 784 | 766 | 774 | 1,999,000 |
1983/07/02 | 787 | 797 | 781 | 784 | 9,454,000 |
1983/07/01 | 745 | 783 | 741 | 777 | 13,986,000 |
1983/06/30 | 734 | 748 | 733 | 741 | 5,452,000 |
1983/06/29 | 710 | 732 | 710 | 730 | 1,902,000 |
1983/06/28 | 730 | 736 | 721 | 728 | 5,902,000 |
1983/06/27 | 712 | 738 | 712 | 730 | 5,555,000 |
1983/06/25 | 719 | 719 | 707 | 711 | 2,608,000 |
1983/06/24 | 728 | 728 | 715 | 715 | 4,556,000 |
1983/06/23 | 703 | 728 | 696 | 725 | 9,788,000 |
1983/06/22 | 685 | 711 | 685 | 705 | 5,765,000 |
1983/06/21 | 675 | 685 | 674 | 680 | 1,348,000 |
1983/06/20 | 689 | 689 | 670 | 675 | 742,000 |
1983/06/17 | 696 | 703 | 680 | 690 | 3,115,000 |
1983/06/16 | 684 | 700 | 680 | 694 | 2,544,000 |
1983/06/15 | 685 | 685 | 678 | 684 | 642,000 |
1983/06/14 | 690 | 692 | 675 | 675 | 1,111,000 |
1983/06/13 | 680 | 693 | 673 | 693 | 2,449,000 |
1983/06/11 | 667 | 680 | 661 | 680 | 574,000 |
1983/06/10 | 658 | 669 | 657 | 664 | 464,000 |
1983/06/09 | 661 | 661 | 650 | 655 | 360,000 |
1983/06/08 | 652 | 659 | 650 | 658 | 463,000 |
1983/06/07 | 670 | 673 | 662 | 662 | 588,000 |
1983/06/06 | 676 | 678 | 664 | 670 | 608,000 |
1983/06/04 | 676 | 680 | 676 | 680 | 367,000 |
1983/06/03 | 689 | 690 | 675 | 679 | 609,000 |
1983/06/02 | 689 | 690 | 679 | 688 | 1,850,000 |
1983/06/01 | 693 | 693 | 679 | 679 | 2,267,000 |
1983/05/31 | 707 | 707 | 690 | 693 | 2,746,000 |
1983/05/30 | 690 | 708 | 690 | 703 | 5,872,000 |
1983/05/28 | 695 | 699 | 686 | 692 | 5,708,000 |
1983/05/27 | 666 | 693 | 662 | 685 | 5,421,000 |
1983/05/26 | 660 | 667 | 655 | 656 | 911,000 |
1983/05/25 | 649 | 658 | 641 | 658 | 1,090,000 |
1983/05/24 | 660 | 662 | 645 | 653 | 1,136,000 |
1983/05/23 | 667 | 667 | 655 | 656 | 1,083,000 |
1983/05/20 | 665 | 679 | 660 | 671 | 5,239,000 |
1983/05/19 | 640 | 670 | 640 | 667 | 3,464,000 |
1983/05/18 | 642 | 642 | 636 | 641 | 243,000 |
1983/05/17 | 646 | 646 | 635 | 640 | 209,000 |
1983/05/16 | 645 | 648 | 631 | 631 | 350,000 |
1983/05/14 | 648 | 649 | 641 | 641 | 349,000 |
1983/05/13 | 650 | 650 | 640 | 649 | 280,000 |
1983/05/12 | 650 | 650 | 642 | 645 | 302,000 |
1983/05/11 | 650 | 650 | 636 | 640 | 515,000 |
1983/05/10 | 655 | 655 | 635 | 635 | 363,000 |
1983/05/09 | 655 | 659 | 650 | 655 | 661,000 |
1983/05/07 | 646 | 654 | 640 | 654 | 620,000 |
1983/05/06 | 640 | 645 | 636 | 636 | 456,000 |
1983/05/04 | 635 | 640 | 621 | 624 | 1,429,000 |
1983/05/02 | 650 | 654 | 630 | 635 | 1,291,000 |
1983/04/30 | 658 | 658 | 641 | 650 | 1,001,000 |
1983/04/28 | 628 | 648 | 623 | 640 | 1,387,000 |
1983/04/27 | 630 | 630 | 620 | 629 | 432,000 |
1983/04/26 | 635 | 635 | 625 | 626 | 672,000 |
1983/04/25 | 638 | 642 | 630 | 636 | 378,000 |
1983/04/23 | 645 | 645 | 636 | 636 | 420,000 |
1983/04/22 | 643 | 649 | 638 | 642 | 1,162,000 |
1983/04/21 | 634 | 637 | 630 | 637 | 648,000 |
1983/04/20 | 630 | 632 | 626 | 632 | 527,000 |
1983/04/19 | 632 | 635 | 625 | 625 | 715,000 |
1983/04/18 | 635 | 635 | 623 | 626 | 812,000 |
1983/04/15 | 600 | 605 | 596 | 605 | 201,000 |
1983/04/14 | 590 | 599 | 590 | 599 | 126,000 |
1983/04/13 | 591 | 599 | 589 | 599 | 85,000 |
1983/04/12 | 588 | 600 | 585 | 589 | 155,000 |
1983/04/11 | 595 | 597 | 590 | 597 | 147,000 |
1983/04/09 | 595 | 595 | 590 | 595 | 68,000 |
1983/04/08 | 597 | 597 | 590 | 590 | 199,000 |
1983/04/07 | 597 | 600 | 596 | 598 | 255,000 |
1983/04/06 | 601 | 602 | 596 | 597 | 640,000 |
1983/04/05 | 601 | 610 | 601 | 603 | 114,000 |
1983/04/04 | 610 | 614 | 608 | 610 | 115,000 |
1983/04/02 | 610 | 615 | 599 | 600 | 67,000 |
1983/04/01 | 619 | 619 | 608 | 615 | 183,000 |
1983/03/31 | 616 | 620 | 615 | 620 | 226,000 |
1983/03/30 | 619 | 620 | 615 | 615 | 202,000 |
1983/03/29 | 615 | 620 | 615 | 619 | 233,000 |
1983/03/28 | 617 | 625 | 615 | 615 | 307,000 |
1983/03/26 | 615 | 620 | 615 | 615 | 98,000 |
1983/03/25 | 629 | 629 | 615 | 615 | 234,000 |
1983/03/24 | 620 | 627 | 616 | 619 | 373,000 |
1983/03/23 | 620 | 625 | 616 | 620 | 511,000 |
1983/03/22 | 617 | 624 | 615 | 615 | 295,000 |
1983/03/18 | 611 | 615 | 610 | 614 | 313,000 |
1983/03/17 | 625 | 630 | 610 | 611 | 737,000 |
1983/03/16 | 620 | 634 | 615 | 633 | 1,412,000 |
1983/03/15 | 596 | 620 | 596 | 615 | 1,190,000 |
1983/03/14 | 595 | 596 | 593 | 596 | 102,000 |
1983/03/12 | 591 | 595 | 591 | 595 | 117,000 |
1983/03/11 | 594 | 595 | 590 | 591 | 134,000 |
1983/03/10 | 592 | 595 | 592 | 594 | 76,000 |
1983/03/09 | 595 | 595 | 592 | 592 | 112,000 |
1983/03/08 | 594 | 598 | 592 | 595 | 149,000 |
1983/03/07 | 594 | 600 | 592 | 594 | 108,000 |
1983/03/05 | 590 | 595 | 590 | 594 | 86,000 |
1983/03/04 | 593 | 598 | 590 | 590 | 118,000 |
1983/03/03 | 586 | 594 | 586 | 590 | 131,000 |
1983/03/02 | 593 | 595 | 585 | 585 | 109,000 |
1983/03/01 | 600 | 600 | 593 | 593 | 98,000 |
1983/02/28 | 595 | 595 | 591 | 595 | 63,000 |
1983/02/26 | 595 | 605 | 591 | 595 | 141,000 |
1983/02/25 | 587 | 595 | 586 | 590 | 144,000 |
1983/02/24 | 580 | 590 | 580 | 585 | 127,000 |
1983/02/23 | 580 | 590 | 580 | 586 | 234,000 |
1983/02/22 | 585 | 586 | 585 | 586 | 124,000 |
1983/02/21 | 591 | 593 | 590 | 590 | 150,000 |
1983/02/18 | 600 | 602 | 595 | 598 | 276,000 |
1983/02/17 | 600 | 605 | 600 | 602 | 99,000 |
1983/02/16 | 615 | 619 | 600 | 605 | 320,000 |
1983/02/15 | 613 | 628 | 613 | 613 | 699,000 |
1983/02/14 | 625 | 628 | 612 | 623 | 352,000 |
1983/02/12 | 610 | 624 | 609 | 624 | 360,000 |
1983/02/10 | 590 | 618 | 589 | 605 | 483,000 |
1983/02/09 | 581 | 594 | 581 | 589 | 165,000 |
1983/02/08 | 581 | 590 | 580 | 581 | 132,000 |
1983/02/07 | 578 | 590 | 578 | 580 | 61,000 |
1983/02/05 | 576 | 586 | 576 | 580 | 63,000 |
1983/02/04 | 576 | 580 | 573 | 576 | 113,000 |
1983/02/03 | 582 | 587 | 570 | 571 | 192,000 |
1983/02/02 | 585 | 595 | 584 | 587 | 107,000 |
1983/02/01 | 592 | 599 | 585 | 587 | 137,000 |
1983/01/31 | 582 | 600 | 582 | 591 | 136,000 |
1983/01/29 | 573 | 590 | 570 | 581 | 115,000 |
1983/01/28 | 580 | 580 | 571 | 571 | 398,000 |
1983/01/27 | 596 | 596 | 576 | 580 | 480,000 |
1983/01/26 | 585 | 591 | 577 | 589 | 200,000 |
1983/01/25 | 560 | 570 | 556 | 565 | 186,000 |
1983/01/24 | 570 | 580 | 560 | 562 | 137,000 |
1983/01/22 | 581 | 588 | 574 | 574 | 124,000 |
1983/01/21 | 586 | 589 | 585 | 588 | 111,000 |
1983/01/20 | 589 | 589 | 585 | 588 | 142,000 |
1983/01/19 | 579 | 589 | 579 | 588 | 245,000 |
1983/01/18 | 592 | 594 | 580 | 589 | 106,000 |
1983/01/17 | 608 | 608 | 593 | 593 | 148,000 |
1983/01/14 | 592 | 605 | 592 | 600 | 216,000 |
1983/01/13 | 590 | 600 | 589 | 595 | 158,000 |
1983/01/12 | 603 | 603 | 590 | 590 | 157,000 |
1983/01/11 | 606 | 610 | 603 | 603 | 141,000 |
1983/01/10 | 610 | 612 | 607 | 610 | 169,000 |
1983/01/08 | 610 | 612 | 607 | 612 | 183,000 |
1983/01/07 | 608 | 613 | 606 | 608 | 362,000 |
1983/01/06 | 620 | 629 | 606 | 606 | 348,000 |
1983/01/05 | 623 | 630 | 610 | 619 | 204,000 |
1983/01/04 | 635 | 635 | 623 | 623 | 126,000 |