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 |
|---|---|---|---|---|---|
| 1996/12/30 | 973 | 973 | 950 | 968 | 239,000 |
| 1996/12/27 | 949 | 963 | 933 | 963 | 399,000 |
| 1996/12/26 | 962 | 962 | 930 | 949 | 858,000 |
| 1996/12/25 | 940 | 969 | 932 | 962 | 756,000 |
| 1996/12/24 | 945 | 945 | 931 | 931 | 718,000 |
| 1996/12/20 | 930 | 951 | 930 | 935 | 410,000 |
| 1996/12/19 | 959 | 960 | 920 | 920 | 483,000 |
| 1996/12/18 | 967 | 972 | 957 | 959 | 271,000 |
| 1996/12/17 | 965 | 972 | 962 | 967 | 549,000 |
| 1996/12/16 | 976 | 980 | 967 | 975 | 299,000 |
| 1996/12/13 | 977 | 985 | 962 | 975 | 2,036,000 |
| 1996/12/12 | 970 | 985 | 969 | 979 | 482,000 |
| 1996/12/11 | 980 | 992 | 977 | 980 | 1,067,000 |
| 1996/12/10 | 988 | 995 | 973 | 973 | 994,000 |
| 1996/12/09 | 974 | 980 | 970 | 980 | 357,000 |
| 1996/12/06 | 987 | 988 | 958 | 964 | 809,000 |
| 1996/12/05 | 977 | 985 | 971 | 980 | 1,512,000 |
| 1996/12/04 | 974 | 982 | 972 | 981 | 885,000 |
| 1996/12/03 | 970 | 979 | 968 | 974 | 477,000 |
| 1996/12/02 | 973 | 976 | 968 | 968 | 503,000 |
| 1996/11/29 | 965 | 979 | 965 | 972 | 373,000 |
| 1996/11/28 | 976 | 979 | 970 | 970 | 635,000 |
| 1996/11/27 | 981 | 984 | 976 | 980 | 1,445,000 |
| 1996/11/26 | 996 | 998 | 981 | 981 | 1,225,000 |
| 1996/11/25 | 991 | 1,010 | 990 | 991 | 2,904,000 |
| 1996/11/22 | 975 | 986 | 975 | 981 | 610,000 |
| 1996/11/21 | 993 | 999 | 980 | 984 | 1,181,000 |
| 1996/11/20 | 989 | 996 | 985 | 996 | 710,000 |
| 1996/11/19 | 983 | 986 | 978 | 986 | 506,000 |
| 1996/11/18 | 994 | 994 | 978 | 983 | 504,000 |
| 1996/11/15 | 990 | 999 | 987 | 992 | 1,296,000 |
| 1996/11/14 | 990 | 992 | 987 | 990 | 895,000 |
| 1996/11/13 | 996 | 1,000 | 989 | 989 | 4,146,000 |
| 1996/11/12 | 986 | 995 | 985 | 993 | 1,382,000 |
| 1996/11/11 | 980 | 992 | 978 | 986 | 2,484,000 |
| 1996/11/08 | 965 | 982 | 960 | 980 | 797,000 |
| 1996/11/07 | 980 | 980 | 971 | 975 | 722,000 |
| 1996/11/06 | 960 | 983 | 960 | 983 | 917,000 |
| 1996/11/05 | 960 | 963 | 957 | 960 | 388,000 |
| 1996/11/01 | 960 | 964 | 954 | 963 | 578,000 |
| 1996/10/31 | 957 | 965 | 954 | 959 | 528,000 |
| 1996/10/30 | 970 | 973 | 954 | 957 | 690,000 |
| 1996/10/29 | 959 | 974 | 959 | 970 | 747,000 |
| 1996/10/28 | 959 | 964 | 956 | 959 | 336,000 |
| 1996/10/25 | 960 | 963 | 956 | 959 | 548,000 |
| 1996/10/24 | 965 | 965 | 958 | 965 | 375,000 |
| 1996/10/23 | 967 | 971 | 952 | 965 | 1,197,000 |
| 1996/10/22 | 969 | 972 | 966 | 969 | 863,000 |
| 1996/10/21 | 986 | 986 | 969 | 969 | 931,000 |
| 1996/10/18 | 978 | 989 | 975 | 988 | 1,436,000 |
| 1996/10/17 | 984 | 985 | 972 | 981 | 721,000 |
| 1996/10/16 | 1,000 | 1,010 | 978 | 984 | 3,940,000 |
| 1996/10/15 | 988 | 1,010 | 984 | 1,000 | 3,876,000 |
| 1996/10/14 | 970 | 982 | 970 | 982 | 851,000 |
| 1996/10/11 | 969 | 976 | 961 | 970 | 905,000 |
| 1996/10/09 | 967 | 967 | 955 | 961 | 896,000 |
| 1996/10/08 | 978 | 980 | 970 | 970 | 671,000 |
| 1996/10/07 | 985 | 987 | 980 | 985 | 432,000 |
| 1996/10/04 | 983 | 988 | 976 | 987 | 1,048,000 |
| 1996/10/03 | 1,000 | 1,010 | 985 | 985 | 4,410,000 |
| 1996/10/02 | 1,000 | 1,010 | 992 | 996 | 2,559,000 |
| 1996/10/01 | 988 | 1,010 | 975 | 995 | 3,236,000 |
| 1996/09/30 | 995 | 996 | 982 | 989 | 1,288,000 |
| 1996/09/27 | 996 | 1,010 | 989 | 997 | 2,982,000 |
| 1996/09/26 | 990 | 1,010 | 989 | 1,000 | 5,977,000 |
| 1996/09/25 | 970 | 986 | 970 | 986 | 2,184,000 |
| 1996/09/24 | 960 | 965 | 958 | 965 | 527,000 |
| 1996/09/20 | 967 | 968 | 956 | 960 | 976,000 |
| 1996/09/19 | 955 | 968 | 951 | 967 | 1,101,000 |
| 1996/09/18 | 953 | 962 | 950 | 951 | 1,874,000 |
| 1996/09/17 | 952 | 958 | 947 | 952 | 1,263,000 |
| 1996/09/13 | 948 | 952 | 942 | 942 | 2,282,000 |
| 1996/09/12 | 948 | 951 | 941 | 946 | 1,342,000 |
| 1996/09/11 | 946 | 951 | 942 | 948 | 2,043,000 |
| 1996/09/10 | 942 | 945 | 937 | 942 | 842,000 |
| 1996/09/09 | 940 | 942 | 934 | 941 | 878,000 |
| 1996/09/06 | 931 | 936 | 928 | 933 | 546,000 |
| 1996/09/05 | 916 | 945 | 915 | 941 | 1,474,000 |
| 1996/09/04 | 904 | 910 | 901 | 907 | 441,000 |
| 1996/09/03 | 900 | 907 | 896 | 904 | 727,000 |
| 1996/09/02 | 908 | 908 | 892 | 899 | 280,000 |
| 1996/08/30 | 921 | 921 | 908 | 908 | 857,000 |
| 1996/08/29 | 929 | 930 | 915 | 921 | 516,000 |
| 1996/08/28 | 924 | 930 | 915 | 930 | 1,387,000 |
| 1996/08/27 | 919 | 930 | 918 | 925 | 423,000 |
| 1996/08/26 | 935 | 940 | 925 | 928 | 1,159,000 |
| 1996/08/23 | 941 | 946 | 934 | 941 | 781,000 |
| 1996/08/22 | 945 | 945 | 938 | 943 | 724,000 |
| 1996/08/21 | 953 | 955 | 943 | 948 | 1,180,000 |
| 1996/08/20 | 951 | 952 | 943 | 950 | 1,367,000 |
| 1996/08/19 | 940 | 953 | 937 | 952 | 1,588,000 |
| 1996/08/16 | 940 | 943 | 937 | 940 | 949,000 |
| 1996/08/15 | 928 | 935 | 925 | 926 | 1,103,000 |
| 1996/08/14 | 915 | 925 | 915 | 918 | 641,000 |
| 1996/08/13 | 891 | 915 | 891 | 914 | 868,000 |
| 1996/08/12 | 882 | 898 | 879 | 891 | 487,000 |
| 1996/08/09 | 894 | 897 | 890 | 892 | 1,122,000 |
| 1996/08/08 | 885 | 894 | 882 | 894 | 873,000 |
| 1996/08/07 | 880 | 894 | 878 | 885 | 876,000 |
| 1996/08/06 | 885 | 885 | 873 | 876 | 377,000 |
| 1996/08/05 | 897 | 897 | 889 | 889 | 180,000 |
| 1996/08/02 | 882 | 890 | 880 | 887 | 279,000 |
| 1996/08/01 | 861 | 886 | 855 | 872 | 310,000 |
| 1996/07/31 | 872 | 878 | 867 | 870 | 291,000 |
| 1996/07/30 | 880 | 880 | 870 | 880 | 290,000 |
| 1996/07/29 | 890 | 895 | 884 | 884 | 288,000 |
| 1996/07/26 | 870 | 887 | 865 | 887 | 708,000 |
| 1996/07/25 | 864 | 868 | 862 | 863 | 680,000 |
| 1996/07/24 | 875 | 875 | 858 | 862 | 588,000 |
| 1996/07/23 | 880 | 887 | 873 | 885 | 535,000 |
| 1996/07/22 | 903 | 903 | 880 | 886 | 643,000 |
| 1996/07/19 | 908 | 910 | 895 | 900 | 910,000 |
| 1996/07/18 | 911 | 914 | 905 | 908 | 467,000 |
| 1996/07/17 | 912 | 915 | 904 | 910 | 356,000 |
| 1996/07/16 | 908 | 917 | 907 | 911 | 634,000 |
| 1996/07/15 | 902 | 918 | 902 | 918 | 788,000 |
| 1996/07/12 | 879 | 903 | 879 | 902 | 736,000 |
| 1996/07/11 | 891 | 895 | 886 | 889 | 1,917,000 |
| 1996/07/10 | 909 | 910 | 896 | 896 | 999,000 |
| 1996/07/09 | 899 | 903 | 896 | 902 | 493,000 |
| 1996/07/08 | 905 | 912 | 900 | 902 | 633,000 |
| 1996/07/05 | 912 | 919 | 911 | 913 | 451,000 |
| 1996/07/04 | 916 | 916 | 905 | 914 | 503,000 |
| 1996/07/03 | 920 | 920 | 913 | 920 | 426,000 |
| 1996/07/02 | 925 | 925 | 917 | 920 | 545,000 |
| 1996/07/01 | 929 | 930 | 925 | 926 | 456,000 |
| 1996/06/28 | 935 | 938 | 920 | 921 | 399,000 |
| 1996/06/27 | 941 | 945 | 930 | 931 | 809,000 |
| 1996/06/26 | 938 | 945 | 936 | 941 | 705,000 |
| 1996/06/25 | 931 | 935 | 926 | 934 | 1,220,000 |
| 1996/06/24 | 930 | 935 | 925 | 931 | 724,000 |
| 1996/06/21 | 935 | 938 | 923 | 930 | 665,000 |
| 1996/06/20 | 940 | 940 | 927 | 938 | 733,000 |
| 1996/06/19 | 930 | 948 | 927 | 948 | 1,223,000 |
| 1996/06/18 | 930 | 930 | 926 | 927 | 719,000 |
| 1996/06/17 | 932 | 935 | 925 | 925 | 967,000 |
| 1996/06/14 | 945 | 945 | 920 | 931 | 2,652,000 |
| 1996/06/13 | 917 | 940 | 915 | 936 | 1,649,000 |
| 1996/06/12 | 920 | 921 | 911 | 917 | 550,000 |
| 1996/06/11 | 915 | 919 | 905 | 910 | 443,000 |
| 1996/06/10 | 912 | 924 | 912 | 920 | 247,000 |
| 1996/06/07 | 920 | 924 | 916 | 921 | 336,000 |
| 1996/06/06 | 935 | 943 | 930 | 930 | 619,000 |
| 1996/06/05 | 915 | 925 | 911 | 915 | 724,000 |
| 1996/06/04 | 920 | 920 | 912 | 917 | 514,000 |
| 1996/06/03 | 901 | 912 | 901 | 902 | 481,000 |
| 1996/05/31 | 912 | 914 | 899 | 899 | 1,005,000 |
| 1996/05/30 | 921 | 921 | 913 | 915 | 633,000 |
| 1996/05/29 | 933 | 934 | 926 | 927 | 490,000 |
| 1996/05/28 | 935 | 949 | 935 | 940 | 602,000 |
| 1996/05/27 | 937 | 949 | 935 | 948 | 519,000 |
| 1996/05/24 | 933 | 937 | 932 | 937 | 524,000 |
| 1996/05/23 | 930 | 934 | 930 | 930 | 556,000 |
| 1996/05/22 | 935 | 945 | 927 | 930 | 453,000 |
| 1996/05/21 | 940 | 941 | 927 | 935 | 375,000 |
| 1996/05/20 | 955 | 974 | 921 | 930 | 938,000 |
| 1996/05/17 | 949 | 950 | 940 | 945 | 665,000 |
| 1996/05/16 | 953 | 958 | 949 | 950 | 905,000 |
| 1996/05/15 | 940 | 949 | 940 | 949 | 905,000 |
| 1996/05/14 | 931 | 935 | 921 | 935 | 876,000 |
| 1996/05/13 | 950 | 955 | 937 | 945 | 572,000 |
| 1996/05/10 | 963 | 963 | 954 | 956 | 628,000 |
| 1996/05/09 | 965 | 966 | 959 | 966 | 743,000 |
| 1996/05/08 | 958 | 965 | 958 | 964 | 1,969,000 |
| 1996/05/07 | 970 | 971 | 961 | 965 | 509,000 |
| 1996/05/02 | 960 | 975 | 956 | 970 | 763,000 |
| 1996/05/01 | 966 | 974 | 960 | 963 | 721,000 |
| 1996/04/30 | 965 | 975 | 961 | 961 | 780,000 |
| 1996/04/26 | 974 | 980 | 966 | 975 | 1,577,000 |
| 1996/04/25 | 989 | 1,000 | 977 | 977 | 2,299,000 |
| 1996/04/24 | 983 | 989 | 976 | 987 | 1,111,000 |
| 1996/04/23 | 989 | 989 | 982 | 984 | 726,000 |
| 1996/04/22 | 969 | 988 | 969 | 981 | 842,000 |
| 1996/04/19 | 969 | 970 | 958 | 965 | 608,000 |
| 1996/04/18 | 965 | 978 | 960 | 969 | 780,000 |
| 1996/04/17 | 985 | 990 | 972 | 972 | 940,000 |
| 1996/04/16 | 990 | 1,010 | 980 | 987 | 2,616,000 |
| 1996/04/15 | 984 | 987 | 968 | 980 | 1,672,000 |
| 1996/04/12 | 997 | 997 | 975 | 980 | 1,451,000 |
| 1996/04/11 | 967 | 1,010 | 961 | 990 | 3,710,000 |
| 1996/04/10 | 954 | 984 | 951 | 965 | 3,468,000 |
| 1996/04/09 | 924 | 939 | 920 | 934 | 1,443,000 |
| 1996/04/08 | 920 | 922 | 913 | 915 | 286,000 |
| 1996/04/05 | 917 | 922 | 911 | 922 | 472,000 |
| 1996/04/04 | 913 | 918 | 905 | 910 | 702,000 |
| 1996/04/03 | 924 | 924 | 901 | 913 | 631,000 |
| 1996/04/02 | 913 | 917 | 910 | 914 | 947,000 |
| 1996/04/01 | 920 | 929 | 905 | 913 | 1,163,000 |
| 1996/03/29 | 920 | 920 | 912 | 915 | 648,000 |
| 1996/03/28 | 923 | 926 | 910 | 911 | 604,000 |
| 1996/03/27 | 919 | 920 | 911 | 920 | 486,000 |
| 1996/03/26 | 900 | 909 | 896 | 909 | 614,000 |
| 1996/03/25 | 900 | 904 | 892 | 892 | 563,000 |
| 1996/03/22 | 894 | 895 | 890 | 891 | 493,000 |
| 1996/03/21 | 885 | 889 | 881 | 885 | 875,000 |
| 1996/03/19 | 884 | 885 | 876 | 876 | 472,000 |
| 1996/03/18 | 885 | 885 | 877 | 880 | 1,509,000 |
| 1996/03/15 | 875 | 880 | 870 | 875 | 853,000 |
| 1996/03/14 | 884 | 884 | 875 | 881 | 276,000 |
| 1996/03/13 | 885 | 887 | 875 | 884 | 259,000 |
| 1996/03/12 | 886 | 894 | 878 | 888 | 368,000 |
| 1996/03/11 | 880 | 884 | 871 | 876 | 619,000 |
| 1996/03/08 | 865 | 892 | 865 | 889 | 3,989,000 |
| 1996/03/07 | 881 | 882 | 875 | 875 | 562,000 |
| 1996/03/06 | 898 | 898 | 871 | 880 | 247,000 |
| 1996/03/05 | 899 | 906 | 892 | 899 | 710,000 |
| 1996/03/04 | 900 | 901 | 896 | 900 | 218,000 |
| 1996/03/01 | 890 | 910 | 890 | 890 | 623,000 |
| 1996/02/29 | 890 | 910 | 885 | 910 | 381,000 |
| 1996/02/28 | 892 | 903 | 891 | 891 | 390,000 |
| 1996/02/27 | 890 | 910 | 870 | 891 | 922,000 |
| 1996/02/26 | 880 | 890 | 877 | 890 | 336,000 |
| 1996/02/23 | 875 | 884 | 872 | 878 | 371,000 |
| 1996/02/22 | 876 | 877 | 868 | 870 | 1,580,000 |
| 1996/02/21 | 890 | 892 | 885 | 886 | 436,000 |
| 1996/02/20 | 899 | 900 | 881 | 890 | 624,000 |
| 1996/02/19 | 910 | 910 | 900 | 903 | 305,000 |
| 1996/02/16 | 911 | 911 | 900 | 910 | 431,000 |
| 1996/02/15 | 914 | 917 | 905 | 915 | 566,000 |
| 1996/02/14 | 904 | 910 | 897 | 909 | 486,000 |
| 1996/02/13 | 916 | 917 | 894 | 904 | 273,000 |
| 1996/02/09 | 915 | 915 | 907 | 914 | 543,000 |
| 1996/02/08 | 906 | 915 | 905 | 911 | 414,000 |
| 1996/02/07 | 904 | 910 | 904 | 906 | 882,000 |
| 1996/02/06 | 901 | 912 | 901 | 904 | 603,000 |
| 1996/02/05 | 902 | 907 | 900 | 901 | 326,000 |
| 1996/02/02 | 920 | 922 | 914 | 919 | 582,000 |
| 1996/02/01 | 924 | 928 | 915 | 923 | 735,000 |
| 1996/01/31 | 928 | 939 | 925 | 929 | 2,066,000 |
| 1996/01/30 | 900 | 920 | 900 | 918 | 1,649,000 |
| 1996/01/29 | 898 | 898 | 892 | 897 | 490,000 |
| 1996/01/26 | 890 | 900 | 885 | 891 | 922,000 |
| 1996/01/25 | 890 | 902 | 885 | 900 | 2,247,000 |
| 1996/01/24 | 870 | 880 | 867 | 878 | 682,000 |
| 1996/01/23 | 862 | 872 | 861 | 870 | 957,000 |
| 1996/01/22 | 872 | 872 | 860 | 861 | 379,000 |
| 1996/01/19 | 862 | 872 | 862 | 872 | 585,000 |
| 1996/01/18 | 865 | 869 | 859 | 865 | 1,029,000 |
| 1996/01/17 | 861 | 875 | 860 | 868 | 1,616,000 |
| 1996/01/16 | 851 | 859 | 850 | 857 | 680,000 |
| 1996/01/12 | 859 | 869 | 849 | 861 | 661,000 |
| 1996/01/11 | 870 | 872 | 862 | 863 | 771,000 |
| 1996/01/10 | 871 | 876 | 865 | 870 | 543,000 |
| 1996/01/09 | 887 | 887 | 870 | 880 | 643,000 |
| 1996/01/08 | 890 | 890 | 875 | 884 | 883,000 |
| 1996/01/05 | 884 | 890 | 876 | 890 | 937,000 |
| 1996/01/04 | 884 | 885 | 878 | 880 | 508,000 |