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 |
|---|---|---|---|---|---|
| 1990/12/28 | 830 | 835 | 810 | 835 | 266,000 |
| 1990/12/27 | 829 | 835 | 801 | 835 | 270,000 |
| 1990/12/26 | 810 | 835 | 810 | 830 | 357,000 |
| 1990/12/25 | 825 | 840 | 820 | 820 | 345,000 |
| 1990/12/21 | 828 | 844 | 828 | 830 | 426,000 |
| 1990/12/20 | 865 | 870 | 842 | 848 | 506,000 |
| 1990/12/19 | 859 | 870 | 848 | 868 | 708,000 |
| 1990/12/18 | 853 | 860 | 840 | 842 | 500,000 |
| 1990/12/17 | 870 | 870 | 843 | 845 | 559,000 |
| 1990/12/14 | 850 | 870 | 845 | 870 | 1,333,000 |
| 1990/12/13 | 826 | 847 | 820 | 843 | 1,040,000 |
| 1990/12/12 | 818 | 830 | 805 | 816 | 998,000 |
| 1990/12/11 | 800 | 810 | 790 | 810 | 258,000 |
| 1990/12/10 | 800 | 810 | 775 | 790 | 303,000 |
| 1990/12/07 | 794 | 809 | 780 | 790 | 957,000 |
| 1990/12/06 | 735 | 774 | 722 | 774 | 426,000 |
| 1990/12/05 | 711 | 735 | 699 | 722 | 567,000 |
| 1990/12/04 | 732 | 732 | 699 | 699 | 502,000 |
| 1990/12/03 | 736 | 749 | 730 | 736 | 386,000 |
| 1990/11/30 | 711 | 711 | 680 | 696 | 652,000 |
| 1990/11/29 | 732 | 734 | 719 | 721 | 346,000 |
| 1990/11/28 | 810 | 810 | 750 | 751 | 261,000 |
| 1990/11/27 | 806 | 828 | 800 | 810 | 280,000 |
| 1990/11/26 | 840 | 859 | 825 | 825 | 203,000 |
| 1990/11/22 | 798 | 850 | 798 | 850 | 289,000 |
| 1990/11/21 | 806 | 808 | 790 | 808 | 254,000 |
| 1990/11/20 | 820 | 835 | 816 | 816 | 219,000 |
| 1990/11/19 | 845 | 855 | 835 | 835 | 220,000 |
| 1990/11/16 | 850 | 852 | 837 | 840 | 544,000 |
| 1990/11/15 | 905 | 905 | 854 | 860 | 341,000 |
| 1990/11/14 | 885 | 920 | 870 | 905 | 400,000 |
| 1990/11/13 | 875 | 895 | 875 | 875 | 383,000 |
| 1990/11/09 | 840 | 855 | 836 | 855 | 345,000 |
| 1990/11/08 | 865 | 880 | 855 | 856 | 315,000 |
| 1990/11/07 | 895 | 904 | 880 | 885 | 423,000 |
| 1990/11/06 | 945 | 950 | 901 | 905 | 297,000 |
| 1990/11/05 | 955 | 960 | 925 | 955 | 260,000 |
| 1990/11/02 | 945 | 950 | 899 | 935 | 533,000 |
| 1990/11/01 | 997 | 998 | 951 | 951 | 721,000 |
| 1990/10/31 | 980 | 997 | 974 | 997 | 507,000 |
| 1990/10/30 | 985 | 990 | 980 | 980 | 299,000 |
| 1990/10/29 | 995 | 1,010 | 980 | 995 | 751,000 |
| 1990/10/26 | 1,020 | 1,020 | 995 | 1,000 | 786,000 |
| 1990/10/25 | 1,040 | 1,060 | 1,000 | 1,030 | 4,893,000 |
| 1990/10/24 | 915 | 1,020 | 915 | 1,010 | 3,675,000 |
| 1990/10/23 | 910 | 943 | 910 | 925 | 804,000 |
| 1990/10/22 | 897 | 929 | 882 | 910 | 439,000 |
| 1990/10/19 | 870 | 895 | 870 | 880 | 698,000 |
| 1990/10/18 | 874 | 880 | 867 | 871 | 653,000 |
| 1990/10/17 | 876 | 910 | 871 | 874 | 978,000 |
| 1990/10/16 | 910 | 911 | 875 | 875 | 715,000 |
| 1990/10/15 | 900 | 910 | 875 | 900 | 565,000 |
| 1990/10/12 | 860 | 890 | 860 | 890 | 615,000 |
| 1990/10/11 | 894 | 910 | 878 | 878 | 863,000 |
| 1990/10/09 | 912 | 949 | 890 | 914 | 1,367,000 |
| 1990/10/08 | 890 | 935 | 889 | 910 | 830,000 |
| 1990/10/05 | 889 | 950 | 889 | 910 | 2,999,000 |
| 1990/10/04 | 771 | 881 | 771 | 859 | 2,249,000 |
| 1990/10/03 | 770 | 831 | 770 | 781 | 1,716,000 |
| 1990/10/02 | 710 | 780 | 710 | 780 | 702,000 |
| 1990/10/01 | 753 | 780 | 670 | 680 | 1,756,000 |
| 1990/09/28 | 840 | 840 | 750 | 750 | 986,000 |
| 1990/09/27 | 890 | 910 | 850 | 850 | 1,763,000 |
| 1990/09/26 | 986 | 1,000 | 900 | 900 | 1,000,000 |
| 1990/09/25 | 968 | 1,010 | 968 | 985 | 813,000 |
| 1990/09/21 | 990 | 1,020 | 960 | 1,000 | 1,594,000 |
| 1990/09/20 | 1,020 | 1,030 | 992 | 1,010 | 1,243,000 |
| 1990/09/19 | 1,040 | 1,050 | 1,020 | 1,040 | 1,138,000 |
| 1990/09/18 | 1,040 | 1,050 | 1,000 | 1,040 | 3,333,000 |
| 1990/09/17 | 1,070 | 1,090 | 1,040 | 1,060 | 1,675,000 |
| 1990/09/14 | 1,100 | 1,140 | 1,080 | 1,090 | 9,358,000 |
| 1990/09/13 | 1,070 | 1,140 | 1,050 | 1,110 | 9,642,000 |
| 1990/09/12 | 1,080 | 1,110 | 1,060 | 1,070 | 15,332,000 |
| 1990/09/11 | 980 | 1,080 | 980 | 1,080 | 9,387,000 |
| 1990/09/10 | 961 | 980 | 960 | 980 | 316,000 |
| 1990/09/07 | 993 | 993 | 950 | 955 | 467,000 |
| 1990/09/06 | 955 | 995 | 945 | 983 | 730,000 |
| 1990/09/05 | 940 | 946 | 929 | 945 | 545,000 |
| 1990/09/04 | 980 | 1,000 | 941 | 941 | 379,000 |
| 1990/09/03 | 1,000 | 1,000 | 970 | 970 | 564,000 |
| 1990/08/31 | 940 | 1,030 | 940 | 1,000 | 2,508,000 |
| 1990/08/30 | 875 | 940 | 870 | 939 | 1,217,000 |
| 1990/08/29 | 885 | 885 | 850 | 875 | 820,000 |
| 1990/08/28 | 885 | 899 | 870 | 890 | 685,000 |
| 1990/08/27 | 880 | 899 | 870 | 874 | 378,000 |
| 1990/08/24 | 885 | 905 | 885 | 899 | 496,000 |
| 1990/08/23 | 930 | 930 | 869 | 895 | 1,087,000 |
| 1990/08/22 | 970 | 973 | 940 | 960 | 754,000 |
| 1990/08/21 | 965 | 990 | 963 | 990 | 1,094,000 |
| 1990/08/20 | 965 | 970 | 965 | 969 | 345,000 |
| 1990/08/17 | 960 | 970 | 950 | 970 | 220,000 |
| 1990/08/16 | 970 | 970 | 965 | 970 | 254,000 |
| 1990/08/15 | 955 | 975 | 955 | 972 | 528,000 |
| 1990/08/14 | 946 | 965 | 930 | 965 | 357,000 |
| 1990/08/13 | 970 | 970 | 946 | 946 | 424,000 |
| 1990/08/10 | 950 | 983 | 945 | 979 | 703,000 |
| 1990/08/09 | 960 | 965 | 955 | 960 | 349,000 |
| 1990/08/08 | 956 | 965 | 950 | 965 | 282,000 |
| 1990/08/07 | 969 | 970 | 945 | 965 | 1,064,000 |
| 1990/08/06 | 990 | 992 | 950 | 989 | 379,000 |
| 1990/08/03 | 1,030 | 1,030 | 1,000 | 1,000 | 327,000 |
| 1990/08/02 | 1,020 | 1,030 | 1,000 | 1,030 | 354,000 |
| 1990/08/01 | 1,030 | 1,050 | 1,010 | 1,040 | 409,000 |
| 1990/07/31 | 1,030 | 1,050 | 1,010 | 1,010 | 285,000 |
| 1990/07/30 | 1,050 | 1,050 | 1,000 | 1,020 | 299,000 |
| 1990/07/27 | 1,030 | 1,050 | 1,010 | 1,030 | 349,000 |
| 1990/07/26 | 1,050 | 1,050 | 1,020 | 1,050 | 308,000 |
| 1990/07/25 | 1,030 | 1,050 | 1,020 | 1,050 | 377,000 |
| 1990/07/24 | 1,050 | 1,060 | 1,020 | 1,030 | 974,000 |
| 1990/07/23 | 1,080 | 1,080 | 1,060 | 1,070 | 857,000 |
| 1990/07/20 | 1,080 | 1,080 | 1,060 | 1,080 | 1,073,000 |
| 1990/07/19 | 1,080 | 1,090 | 1,060 | 1,080 | 1,188,000 |
| 1990/07/18 | 1,080 | 1,090 | 1,050 | 1,060 | 961,000 |
| 1990/07/17 | 1,010 | 1,090 | 1,000 | 1,080 | 2,627,000 |
| 1990/07/16 | 1,010 | 1,010 | 1,000 | 1,010 | 205,000 |
| 1990/07/13 | 1,010 | 1,010 | 1,000 | 1,010 | 303,000 |
| 1990/07/12 | 1,010 | 1,020 | 1,000 | 1,010 | 318,000 |
| 1990/07/11 | 1,000 | 1,020 | 999 | 1,020 | 805,000 |
| 1990/07/10 | 1,000 | 1,020 | 1,000 | 1,010 | 689,000 |
| 1990/07/09 | 1,010 | 1,020 | 999 | 1,020 | 629,000 |
| 1990/07/06 | 1,010 | 1,020 | 1,000 | 1,020 | 265,000 |
| 1990/07/05 | 1,010 | 1,020 | 1,000 | 1,020 | 310,000 |
| 1990/07/04 | 1,010 | 1,030 | 1,000 | 1,000 | 668,000 |
| 1990/07/03 | 1,020 | 1,030 | 1,000 | 1,010 | 345,000 |
| 1990/07/02 | 1,010 | 1,030 | 1,000 | 1,020 | 173,000 |
| 1990/06/29 | 1,010 | 1,030 | 1,010 | 1,030 | 443,000 |
| 1990/06/28 | 1,020 | 1,020 | 1,000 | 1,020 | 318,000 |
| 1990/06/27 | 1,000 | 1,020 | 999 | 1,020 | 442,000 |
| 1990/06/26 | 1,000 | 1,010 | 995 | 1,000 | 371,000 |
| 1990/06/25 | 1,000 | 1,010 | 999 | 1,010 | 298,000 |
| 1990/06/22 | 1,020 | 1,030 | 1,000 | 1,000 | 397,000 |
| 1990/06/21 | 1,020 | 1,020 | 1,000 | 1,000 | 576,000 |
| 1990/06/20 | 1,030 | 1,040 | 995 | 995 | 2,717,000 |
| 1990/06/19 | 1,050 | 1,050 | 1,020 | 1,030 | 527,000 |
| 1990/06/18 | 1,040 | 1,070 | 1,030 | 1,030 | 505,000 |
| 1990/06/15 | 1,050 | 1,050 | 1,030 | 1,030 | 532,000 |
| 1990/06/14 | 1,030 | 1,040 | 1,030 | 1,040 | 747,000 |
| 1990/06/13 | 1,040 | 1,060 | 1,030 | 1,030 | 717,000 |
| 1990/06/12 | 1,060 | 1,060 | 1,030 | 1,030 | 392,000 |
| 1990/06/11 | 1,060 | 1,070 | 1,050 | 1,060 | 333,000 |
| 1990/06/08 | 1,070 | 1,080 | 1,050 | 1,060 | 672,000 |
| 1990/06/07 | 1,070 | 1,080 | 1,060 | 1,080 | 487,000 |
| 1990/06/06 | 1,080 | 1,090 | 1,060 | 1,090 | 575,000 |
| 1990/06/05 | 1,100 | 1,110 | 1,080 | 1,080 | 809,000 |
| 1990/06/04 | 1,090 | 1,100 | 1,080 | 1,090 | 1,037,000 |
| 1990/06/01 | 1,100 | 1,110 | 1,070 | 1,090 | 1,628,000 |
| 1990/05/31 | 1,050 | 1,080 | 1,030 | 1,080 | 1,110,000 |
| 1990/05/30 | 1,040 | 1,050 | 1,030 | 1,040 | 219,000 |
| 1990/05/29 | 1,030 | 1,050 | 1,020 | 1,030 | 437,000 |
| 1990/05/28 | 1,060 | 1,060 | 1,040 | 1,040 | 152,000 |
| 1990/05/25 | 1,040 | 1,060 | 1,030 | 1,040 | 347,000 |
| 1990/05/24 | 1,040 | 1,070 | 1,040 | 1,040 | 300,000 |
| 1990/05/23 | 1,040 | 1,060 | 1,030 | 1,050 | 280,000 |
| 1990/05/22 | 1,040 | 1,050 | 1,030 | 1,030 | 304,000 |
| 1990/05/21 | 1,020 | 1,040 | 1,020 | 1,040 | 134,000 |
| 1990/05/18 | 1,050 | 1,050 | 1,010 | 1,010 | 406,000 |
| 1990/05/17 | 1,050 | 1,050 | 1,030 | 1,040 | 432,000 |
| 1990/05/16 | 1,070 | 1,070 | 1,040 | 1,050 | 970,000 |
| 1990/05/15 | 1,070 | 1,090 | 1,060 | 1,060 | 2,891,000 |
| 1990/05/14 | 1,030 | 1,060 | 1,030 | 1,060 | 1,853,000 |
| 1990/05/11 | 1,030 | 1,030 | 1,000 | 1,030 | 372,000 |
| 1990/05/10 | 1,030 | 1,040 | 1,030 | 1,030 | 356,000 |
| 1990/05/09 | 1,010 | 1,030 | 1,010 | 1,030 | 394,000 |
| 1990/05/08 | 1,000 | 1,010 | 1,000 | 1,010 | 381,000 |
| 1990/05/07 | 983 | 1,000 | 983 | 1,000 | 729,000 |
| 1990/05/02 | 980 | 980 | 971 | 980 | 369,000 |
| 1990/05/01 | 984 | 984 | 971 | 980 | 204,000 |
| 1990/04/27 | 980 | 988 | 975 | 985 | 456,000 |
| 1990/04/26 | 980 | 982 | 976 | 980 | 360,000 |
| 1990/04/25 | 980 | 986 | 971 | 980 | 476,000 |
| 1990/04/24 | 990 | 990 | 965 | 985 | 359,000 |
| 1990/04/23 | 983 | 984 | 975 | 980 | 183,000 |
| 1990/04/20 | 985 | 990 | 970 | 985 | 613,000 |
| 1990/04/19 | 999 | 999 | 981 | 995 | 406,000 |
| 1990/04/18 | 990 | 998 | 979 | 990 | 674,000 |
| 1990/04/17 | 984 | 1,000 | 980 | 985 | 160,000 |
| 1990/04/16 | 998 | 998 | 979 | 984 | 215,000 |
| 1990/04/13 | 999 | 1,010 | 990 | 1,000 | 157,000 |
| 1990/04/12 | 1,010 | 1,030 | 990 | 1,010 | 138,000 |
| 1990/04/11 | 1,000 | 1,010 | 990 | 1,010 | 237,000 |
| 1990/04/10 | 991 | 991 | 980 | 990 | 219,000 |
| 1990/04/09 | 980 | 1,030 | 980 | 990 | 383,000 |
| 1990/04/06 | 961 | 971 | 950 | 960 | 440,000 |
| 1990/04/05 | 994 | 994 | 929 | 941 | 2,016,000 |
| 1990/04/04 | 981 | 1,030 | 979 | 999 | 1,146,000 |
| 1990/04/03 | 980 | 1,020 | 980 | 1,000 | 830,000 |
| 1990/04/02 | 1,000 | 1,020 | 980 | 980 | 446,000 |
| 1990/03/30 | 1,090 | 1,100 | 1,030 | 1,090 | 557,000 |
| 1990/03/29 | 1,050 | 1,080 | 1,040 | 1,070 | 455,000 |
| 1990/03/28 | 1,090 | 1,100 | 1,060 | 1,070 | 397,000 |
| 1990/03/27 | 1,100 | 1,110 | 1,060 | 1,070 | 237,000 |
| 1990/03/26 | 1,130 | 1,140 | 1,090 | 1,100 | 579,000 |
| 1990/03/23 | 1,000 | 1,090 | 999 | 1,090 | 821,000 |
| 1990/03/22 | 1,020 | 1,020 | 998 | 1,010 | 1,056,000 |
| 1990/03/20 | 1,010 | 1,030 | 1,000 | 1,020 | 793,000 |
| 1990/03/19 | 1,030 | 1,060 | 1,000 | 1,030 | 272,000 |
| 1990/03/16 | 1,060 | 1,070 | 1,040 | 1,050 | 450,000 |
| 1990/03/15 | 1,060 | 1,080 | 1,050 | 1,050 | 599,000 |
| 1990/03/14 | 1,080 | 1,090 | 1,050 | 1,070 | 330,000 |
| 1990/03/13 | 1,110 | 1,110 | 1,070 | 1,070 | 272,000 |
| 1990/03/12 | 1,120 | 1,120 | 1,070 | 1,090 | 375,000 |
| 1990/03/09 | 1,100 | 1,100 | 1,080 | 1,090 | 397,000 |
| 1990/03/08 | 1,070 | 1,100 | 1,070 | 1,080 | 339,000 |
| 1990/03/07 | 1,100 | 1,110 | 1,080 | 1,090 | 466,000 |
| 1990/03/06 | 1,140 | 1,140 | 1,080 | 1,080 | 314,000 |
| 1990/03/05 | 1,150 | 1,150 | 1,090 | 1,130 | 602,000 |
| 1990/03/02 | 1,150 | 1,150 | 1,130 | 1,140 | 1,113,000 |
| 1990/03/01 | 1,160 | 1,160 | 1,130 | 1,150 | 749,000 |
| 1990/02/28 | 1,150 | 1,150 | 1,130 | 1,150 | 525,000 |
| 1990/02/27 | 1,090 | 1,100 | 1,080 | 1,100 | 459,000 |
| 1990/02/26 | 1,080 | 1,100 | 1,040 | 1,050 | 459,000 |
| 1990/02/23 | 1,140 | 1,140 | 1,090 | 1,100 | 909,000 |
| 1990/02/22 | 1,160 | 1,180 | 1,100 | 1,120 | 595,000 |
| 1990/02/21 | 1,170 | 1,170 | 1,150 | 1,150 | 324,000 |
| 1990/02/20 | 1,150 | 1,200 | 1,150 | 1,180 | 380,000 |
| 1990/02/19 | 1,210 | 1,220 | 1,150 | 1,160 | 738,000 |
| 1990/02/16 | 1,210 | 1,210 | 1,180 | 1,200 | 526,000 |
| 1990/02/15 | 1,210 | 1,210 | 1,200 | 1,210 | 416,000 |
| 1990/02/14 | 1,210 | 1,230 | 1,200 | 1,230 | 259,000 |
| 1990/02/13 | 1,200 | 1,220 | 1,200 | 1,220 | 162,000 |
| 1990/02/09 | 1,230 | 1,240 | 1,220 | 1,240 | 575,000 |
| 1990/02/08 | 1,220 | 1,240 | 1,200 | 1,230 | 745,000 |
| 1990/02/07 | 1,240 | 1,250 | 1,190 | 1,210 | 704,000 |
| 1990/02/06 | 1,250 | 1,260 | 1,230 | 1,230 | 1,325,000 |
| 1990/02/05 | 1,230 | 1,260 | 1,220 | 1,250 | 822,000 |
| 1990/02/02 | 1,230 | 1,240 | 1,210 | 1,210 | 476,000 |
| 1990/02/01 | 1,220 | 1,240 | 1,220 | 1,240 | 323,000 |
| 1990/01/31 | 1,210 | 1,220 | 1,200 | 1,210 | 441,000 |
| 1990/01/30 | 1,190 | 1,210 | 1,190 | 1,210 | 621,000 |
| 1990/01/29 | 1,210 | 1,240 | 1,190 | 1,210 | 1,082,000 |
| 1990/01/26 | 1,240 | 1,250 | 1,210 | 1,210 | 408,000 |
| 1990/01/25 | 1,270 | 1,270 | 1,230 | 1,260 | 1,357,000 |
| 1990/01/24 | 1,280 | 1,300 | 1,260 | 1,260 | 11,234,000 |
| 1990/01/23 | 1,190 | 1,230 | 1,190 | 1,220 | 806,000 |
| 1990/01/22 | 1,220 | 1,220 | 1,150 | 1,200 | 1,406,000 |
| 1990/01/19 | 1,200 | 1,210 | 1,180 | 1,190 | 500,000 |
| 1990/01/18 | 1,200 | 1,200 | 1,170 | 1,180 | 1,299,000 |
| 1990/01/17 | 1,180 | 1,200 | 1,170 | 1,180 | 1,321,000 |
| 1990/01/16 | 1,210 | 1,210 | 1,180 | 1,180 | 314,000 |
| 1990/01/12 | 1,240 | 1,240 | 1,220 | 1,220 | 470,000 |
| 1990/01/11 | 1,250 | 1,260 | 1,220 | 1,220 | 1,395,000 |
| 1990/01/10 | 1,240 | 1,250 | 1,210 | 1,250 | 926,000 |
| 1990/01/09 | 1,250 | 1,250 | 1,220 | 1,250 | 293,000 |
| 1990/01/08 | 1,270 | 1,270 | 1,240 | 1,260 | 449,000 |
| 1990/01/05 | 1,270 | 1,280 | 1,250 | 1,260 | 1,147,000 |
| 1990/01/04 | 1,280 | 1,300 | 1,250 | 1,250 | 1,151,000 |