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 |
---|---|---|---|---|---|
1994/12/30 | 830 | 840 | 830 | 840 | 311,000 |
1994/12/29 | 835 | 850 | 830 | 838 | 533,000 |
1994/12/28 | 830 | 837 | 830 | 835 | 392,000 |
1994/12/27 | 823 | 844 | 816 | 822 | 251,000 |
1994/12/26 | 835 | 835 | 815 | 825 | 764,000 |
1994/12/22 | 812 | 825 | 811 | 825 | 531,000 |
1994/12/21 | 798 | 809 | 796 | 809 | 328,000 |
1994/12/20 | 787 | 800 | 785 | 799 | 669,000 |
1994/12/19 | 793 | 798 | 792 | 797 | 339,000 |
1994/12/16 | 790 | 797 | 775 | 797 | 434,000 |
1994/12/15 | 779 | 790 | 775 | 782 | 451,000 |
1994/12/14 | 765 | 772 | 763 | 771 | 320,000 |
1994/12/13 | 779 | 779 | 761 | 764 | 841,000 |
1994/12/12 | 785 | 788 | 778 | 778 | 128,000 |
1994/12/09 | 801 | 801 | 776 | 795 | 1,668,000 |
1994/12/08 | 790 | 800 | 786 | 798 | 195,000 |
1994/12/07 | 805 | 809 | 797 | 799 | 146,000 |
1994/12/06 | 795 | 816 | 790 | 813 | 580,000 |
1994/12/05 | 790 | 799 | 785 | 796 | 239,000 |
1994/12/02 | 780 | 790 | 778 | 780 | 278,000 |
1994/12/01 | 795 | 799 | 782 | 782 | 412,000 |
1994/11/30 | 780 | 802 | 780 | 802 | 496,000 |
1994/11/29 | 765 | 778 | 763 | 777 | 398,000 |
1994/11/28 | 767 | 767 | 751 | 758 | 808,000 |
1994/11/25 | 780 | 786 | 746 | 757 | 1,495,000 |
1994/11/24 | 806 | 806 | 771 | 775 | 1,158,000 |
1994/11/22 | 817 | 821 | 817 | 817 | 333,000 |
1994/11/21 | 830 | 831 | 825 | 831 | 290,000 |
1994/11/18 | 835 | 836 | 830 | 831 | 333,000 |
1994/11/17 | 821 | 835 | 821 | 835 | 210,000 |
1994/11/16 | 833 | 835 | 817 | 820 | 226,000 |
1994/11/15 | 819 | 830 | 815 | 825 | 141,000 |
1994/11/14 | 815 | 815 | 805 | 812 | 619,000 |
1994/11/11 | 829 | 829 | 820 | 825 | 497,000 |
1994/11/10 | 830 | 832 | 821 | 821 | 1,104,000 |
1994/11/09 | 843 | 846 | 828 | 830 | 584,000 |
1994/11/08 | 850 | 850 | 840 | 843 | 161,000 |
1994/11/07 | 850 | 852 | 845 | 848 | 643,000 |
1994/11/04 | 850 | 850 | 842 | 843 | 338,000 |
1994/11/02 | 835 | 844 | 834 | 844 | 249,000 |
1994/11/01 | 839 | 847 | 835 | 840 | 301,000 |
1994/10/31 | 842 | 849 | 835 | 841 | 211,000 |
1994/10/28 | 835 | 842 | 834 | 842 | 123,000 |
1994/10/27 | 825 | 836 | 825 | 834 | 412,000 |
1994/10/26 | 828 | 833 | 825 | 825 | 671,000 |
1994/10/25 | 830 | 832 | 828 | 828 | 447,000 |
1994/10/24 | 837 | 838 | 830 | 833 | 662,000 |
1994/10/21 | 835 | 839 | 835 | 837 | 233,000 |
1994/10/20 | 842 | 850 | 841 | 845 | 536,000 |
1994/10/19 | 845 | 850 | 845 | 846 | 267,000 |
1994/10/18 | 849 | 849 | 844 | 847 | 207,000 |
1994/10/17 | 850 | 855 | 848 | 849 | 391,000 |
1994/10/14 | 859 | 859 | 840 | 842 | 757,000 |
1994/10/13 | 870 | 870 | 856 | 862 | 490,000 |
1994/10/12 | 876 | 884 | 864 | 874 | 1,461,000 |
1994/10/11 | 870 | 878 | 860 | 878 | 800,000 |
1994/10/07 | 845 | 854 | 839 | 853 | 306,000 |
1994/10/06 | 832 | 839 | 832 | 839 | 251,000 |
1994/10/05 | 835 | 838 | 829 | 838 | 426,000 |
1994/10/04 | 848 | 848 | 835 | 836 | 155,000 |
1994/10/03 | 835 | 839 | 831 | 838 | 162,000 |
1994/09/30 | 848 | 848 | 835 | 835 | 424,000 |
1994/09/29 | 831 | 844 | 822 | 840 | 452,000 |
1994/09/28 | 830 | 830 | 821 | 821 | 481,000 |
1994/09/27 | 833 | 836 | 830 | 830 | 510,000 |
1994/09/26 | 832 | 838 | 830 | 833 | 270,000 |
1994/09/22 | 844 | 844 | 829 | 831 | 605,000 |
1994/09/21 | 818 | 838 | 818 | 835 | 1,070,000 |
1994/09/20 | 830 | 830 | 820 | 826 | 378,000 |
1994/09/19 | 820 | 823 | 814 | 820 | 640,000 |
1994/09/16 | 837 | 839 | 837 | 837 | 323,000 |
1994/09/14 | 837 | 840 | 837 | 838 | 200,000 |
1994/09/13 | 838 | 845 | 837 | 841 | 338,000 |
1994/09/12 | 837 | 840 | 832 | 837 | 908,000 |
1994/09/09 | 854 | 854 | 837 | 840 | 1,273,000 |
1994/09/08 | 839 | 847 | 837 | 847 | 390,000 |
1994/09/07 | 839 | 842 | 837 | 840 | 739,000 |
1994/09/06 | 840 | 848 | 838 | 840 | 455,000 |
1994/09/05 | 848 | 854 | 843 | 843 | 331,000 |
1994/09/02 | 837 | 855 | 837 | 848 | 1,039,000 |
1994/09/01 | 843 | 846 | 837 | 837 | 820,000 |
1994/08/31 | 848 | 850 | 842 | 846 | 595,000 |
1994/08/30 | 863 | 863 | 848 | 860 | 331,000 |
1994/08/29 | 875 | 879 | 861 | 865 | 1,744,000 |
1994/08/26 | 845 | 875 | 845 | 875 | 2,610,000 |
1994/08/25 | 836 | 843 | 805 | 805 | 1,235,000 |
1994/08/24 | 820 | 835 | 810 | 835 | 651,000 |
1994/08/23 | 820 | 825 | 811 | 811 | 859,000 |
1994/08/22 | 834 | 836 | 823 | 825 | 554,000 |
1994/08/19 | 845 | 847 | 837 | 837 | 328,000 |
1994/08/18 | 851 | 853 | 845 | 851 | 3,286,000 |
1994/08/17 | 857 | 857 | 846 | 851 | 662,000 |
1994/08/16 | 850 | 855 | 846 | 848 | 354,000 |
1994/08/15 | 844 | 858 | 841 | 850 | 126,000 |
1994/08/12 | 851 | 853 | 845 | 845 | 735,000 |
1994/08/11 | 860 | 869 | 849 | 849 | 640,000 |
1994/08/10 | 870 | 870 | 860 | 870 | 172,000 |
1994/08/09 | 875 | 878 | 868 | 872 | 366,000 |
1994/08/08 | 870 | 882 | 870 | 882 | 257,000 |
1994/08/05 | 895 | 896 | 875 | 875 | 1,003,000 |
1994/08/04 | 879 | 900 | 874 | 900 | 1,757,000 |
1994/08/03 | 879 | 880 | 870 | 871 | 1,010,000 |
1994/08/02 | 859 | 869 | 854 | 869 | 469,000 |
1994/08/01 | 855 | 855 | 840 | 840 | 301,000 |
1994/07/29 | 844 | 855 | 836 | 855 | 412,000 |
1994/07/28 | 840 | 840 | 817 | 830 | 486,000 |
1994/07/27 | 842 | 850 | 840 | 845 | 995,000 |
1994/07/26 | 837 | 850 | 837 | 850 | 505,000 |
1994/07/25 | 850 | 855 | 840 | 845 | 385,000 |
1994/07/22 | 855 | 858 | 850 | 855 | 358,000 |
1994/07/21 | 860 | 860 | 854 | 858 | 306,000 |
1994/07/20 | 859 | 864 | 859 | 860 | 405,000 |
1994/07/19 | 853 | 868 | 853 | 860 | 474,000 |
1994/07/18 | 847 | 863 | 847 | 863 | 257,000 |
1994/07/15 | 869 | 875 | 845 | 857 | 788,000 |
1994/07/14 | 841 | 858 | 841 | 858 | 635,000 |
1994/07/13 | 829 | 840 | 824 | 831 | 501,000 |
1994/07/12 | 820 | 830 | 817 | 830 | 654,000 |
1994/07/11 | 830 | 831 | 820 | 820 | 804,000 |
1994/07/08 | 850 | 860 | 835 | 835 | 909,000 |
1994/07/07 | 865 | 870 | 855 | 855 | 226,000 |
1994/07/06 | 875 | 875 | 857 | 860 | 395,000 |
1994/07/05 | 864 | 873 | 859 | 867 | 943,000 |
1994/07/04 | 865 | 879 | 858 | 864 | 700,000 |
1994/07/01 | 844 | 855 | 840 | 855 | 767,000 |
1994/06/30 | 842 | 857 | 841 | 854 | 1,874,000 |
1994/06/29 | 849 | 864 | 846 | 862 | 686,000 |
1994/06/28 | 848 | 854 | 842 | 854 | 1,532,000 |
1994/06/27 | 860 | 864 | 835 | 838 | 1,221,000 |
1994/06/24 | 880 | 880 | 866 | 866 | 875,000 |
1994/06/23 | 868 | 879 | 860 | 879 | 958,000 |
1994/06/22 | 847 | 859 | 844 | 858 | 2,248,000 |
1994/06/21 | 874 | 876 | 864 | 867 | 1,186,000 |
1994/06/20 | 907 | 908 | 880 | 884 | 913,000 |
1994/06/17 | 905 | 910 | 894 | 899 | 1,588,000 |
1994/06/16 | 879 | 912 | 879 | 885 | 3,616,000 |
1994/06/15 | 877 | 885 | 862 | 874 | 1,181,000 |
1994/06/14 | 870 | 895 | 866 | 876 | 2,312,000 |
1994/06/13 | 903 | 908 | 859 | 900 | 6,274,000 |
1994/06/10 | 885 | 963 | 880 | 924 | 8,536,000 |
1994/06/09 | 840 | 887 | 838 | 866 | 5,960,000 |
1994/06/08 | 812 | 829 | 810 | 829 | 1,871,000 |
1994/06/07 | 810 | 819 | 809 | 810 | 3,698,000 |
1994/06/06 | 795 | 812 | 793 | 807 | 4,208,000 |
1994/06/03 | 772 | 790 | 767 | 790 | 1,611,000 |
1994/06/02 | 774 | 785 | 771 | 774 | 1,591,000 |
1994/06/01 | 768 | 772 | 761 | 764 | 1,444,000 |
1994/05/31 | 770 | 770 | 755 | 768 | 710,000 |
1994/05/30 | 768 | 779 | 764 | 765 | 2,773,000 |
1994/05/27 | 749 | 766 | 747 | 760 | 3,973,000 |
1994/05/26 | 749 | 752 | 745 | 747 | 1,293,000 |
1994/05/25 | 745 | 754 | 742 | 745 | 2,232,000 |
1994/05/24 | 741 | 748 | 730 | 730 | 1,180,000 |
1994/05/23 | 734 | 750 | 732 | 750 | 1,743,000 |
1994/05/20 | 737 | 755 | 734 | 734 | 4,641,000 |
1994/05/19 | 728 | 734 | 722 | 734 | 3,179,000 |
1994/05/18 | 715 | 725 | 712 | 719 | 3,477,000 |
1994/05/17 | 699 | 710 | 693 | 710 | 1,075,000 |
1994/05/16 | 697 | 710 | 696 | 705 | 723,000 |
1994/05/13 | 699 | 699 | 690 | 697 | 568,000 |
1994/05/12 | 695 | 700 | 691 | 700 | 403,000 |
1994/05/11 | 699 | 704 | 692 | 700 | 951,000 |
1994/05/10 | 682 | 689 | 679 | 680 | 342,000 |
1994/05/09 | 675 | 685 | 675 | 682 | 210,000 |
1994/05/06 | 681 | 685 | 677 | 681 | 461,000 |
1994/05/02 | 672 | 675 | 672 | 674 | 136,000 |
1994/04/28 | 681 | 685 | 672 | 680 | 201,000 |
1994/04/27 | 667 | 690 | 664 | 690 | 538,000 |
1994/04/26 | 661 | 671 | 660 | 664 | 546,000 |
1994/04/25 | 681 | 681 | 666 | 671 | 604,000 |
1994/04/22 | 682 | 682 | 677 | 682 | 473,000 |
1994/04/21 | 690 | 690 | 682 | 682 | 181,000 |
1994/04/20 | 687 | 695 | 686 | 691 | 384,000 |
1994/04/19 | 692 | 699 | 690 | 693 | 393,000 |
1994/04/18 | 680 | 700 | 680 | 692 | 841,000 |
1994/04/15 | 689 | 697 | 689 | 690 | 790,000 |
1994/04/14 | 676 | 690 | 675 | 689 | 549,000 |
1994/04/13 | 680 | 698 | 674 | 681 | 754,000 |
1994/04/12 | 684 | 689 | 670 | 674 | 531,000 |
1994/04/11 | 689 | 700 | 684 | 699 | 472,000 |
1994/04/08 | 688 | 703 | 668 | 684 | 1,493,000 |
1994/04/07 | 690 | 694 | 680 | 681 | 290,000 |
1994/04/06 | 704 | 704 | 690 | 690 | 439,000 |
1994/04/05 | 684 | 694 | 684 | 694 | 327,000 |
1994/04/04 | 683 | 685 | 668 | 683 | 587,000 |
1994/04/01 | 680 | 700 | 677 | 693 | 518,000 |
1994/03/31 | 675 | 685 | 660 | 660 | 779,000 |
1994/03/30 | 680 | 695 | 675 | 685 | 837,000 |
1994/03/29 | 710 | 714 | 695 | 699 | 592,000 |
1994/03/28 | 683 | 698 | 677 | 690 | 1,326,000 |
1994/03/25 | 665 | 681 | 665 | 677 | 1,325,000 |
1994/03/24 | 692 | 695 | 685 | 685 | 860,000 |
1994/03/23 | 691 | 698 | 685 | 692 | 914,000 |
1994/03/22 | 725 | 725 | 691 | 691 | 927,000 |
1994/03/18 | 739 | 740 | 726 | 727 | 1,025,000 |
1994/03/17 | 740 | 742 | 731 | 739 | 1,160,000 |
1994/03/16 | 738 | 750 | 735 | 735 | 2,077,000 |
1994/03/15 | 735 | 748 | 730 | 748 | 3,043,000 |
1994/03/14 | 705 | 716 | 705 | 715 | 801,000 |
1994/03/11 | 710 | 715 | 700 | 705 | 2,119,000 |
1994/03/10 | 711 | 720 | 702 | 705 | 946,000 |
1994/03/09 | 695 | 719 | 686 | 710 | 1,652,000 |
1994/03/08 | 685 | 700 | 680 | 700 | 584,000 |
1994/03/07 | 686 | 705 | 685 | 686 | 1,023,000 |
1994/03/04 | 675 | 683 | 675 | 682 | 1,524,000 |
1994/03/03 | 690 | 695 | 680 | 685 | 484,000 |
1994/03/02 | 695 | 705 | 691 | 700 | 1,697,000 |
1994/03/01 | 701 | 709 | 698 | 702 | 3,307,000 |
1994/02/28 | 677 | 696 | 674 | 694 | 2,780,000 |
1994/02/25 | 640 | 677 | 640 | 677 | 3,612,000 |
1994/02/24 | 638 | 646 | 630 | 645 | 1,923,000 |
1994/02/23 | 631 | 637 | 630 | 630 | 1,116,000 |
1994/02/22 | 620 | 641 | 619 | 630 | 2,738,000 |
1994/02/21 | 606 | 619 | 602 | 619 | 681,000 |
1994/02/18 | 609 | 618 | 609 | 618 | 833,000 |
1994/02/17 | 610 | 619 | 606 | 618 | 1,224,000 |
1994/02/16 | 589 | 612 | 589 | 612 | 1,096,000 |
1994/02/15 | 568 | 599 | 568 | 599 | 822,000 |
1994/02/14 | 594 | 608 | 585 | 608 | 641,000 |
1994/02/10 | 600 | 600 | 587 | 600 | 930,000 |
1994/02/09 | 600 | 602 | 593 | 594 | 384,000 |
1994/02/08 | 610 | 620 | 605 | 610 | 915,000 |
1994/02/07 | 605 | 605 | 591 | 600 | 462,000 |
1994/02/04 | 600 | 610 | 590 | 610 | 620,000 |
1994/02/03 | 605 | 607 | 585 | 590 | 798,000 |
1994/02/02 | 598 | 610 | 593 | 602 | 843,000 |
1994/02/01 | 610 | 620 | 595 | 618 | 1,327,000 |
1994/01/31 | 580 | 620 | 580 | 620 | 2,322,000 |
1994/01/28 | 575 | 575 | 560 | 560 | 1,850,000 |
1994/01/27 | 562 | 582 | 561 | 582 | 1,571,000 |
1994/01/26 | 540 | 569 | 540 | 567 | 438,000 |
1994/01/25 | 535 | 549 | 535 | 549 | 534,000 |
1994/01/24 | 525 | 540 | 525 | 533 | 928,000 |
1994/01/21 | 566 | 571 | 560 | 565 | 948,000 |
1994/01/20 | 550 | 576 | 548 | 570 | 3,318,000 |
1994/01/19 | 502 | 540 | 502 | 539 | 920,000 |
1994/01/18 | 519 | 519 | 500 | 500 | 482,000 |
1994/01/17 | 506 | 513 | 506 | 510 | 372,000 |
1994/01/14 | 515 | 529 | 505 | 520 | 718,000 |
1994/01/13 | 519 | 523 | 515 | 519 | 519,000 |
1994/01/12 | 515 | 538 | 512 | 526 | 937,000 |
1994/01/11 | 520 | 521 | 515 | 519 | 483,000 |
1994/01/10 | 512 | 517 | 510 | 515 | 606,000 |
1994/01/07 | 495 | 508 | 490 | 508 | 327,000 |
1994/01/06 | 500 | 510 | 496 | 499 | 836,000 |
1994/01/05 | 495 | 508 | 492 | 508 | 882,000 |
1994/01/04 | 485 | 490 | 480 | 490 | 179,000 |