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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,410 | 1,430 | 1,400 | 1,400 | 304,000 |
| 1997/12/29 | 1,420 | 1,420 | 1,370 | 1,390 | 684,000 |
| 1997/12/26 | 1,420 | 1,440 | 1,400 | 1,400 | 563,000 |
| 1997/12/25 | 1,400 | 1,440 | 1,390 | 1,410 | 1,926,000 |
| 1997/12/24 | 1,380 | 1,400 | 1,360 | 1,380 | 1,211,000 |
| 1997/12/22 | 1,420 | 1,420 | 1,360 | 1,400 | 729,000 |
| 1997/12/19 | 1,420 | 1,430 | 1,380 | 1,420 | 1,469,000 |
| 1997/12/18 | 1,440 | 1,450 | 1,420 | 1,450 | 1,035,000 |
| 1997/12/17 | 1,460 | 1,470 | 1,440 | 1,450 | 1,780,000 |
| 1997/12/16 | 1,440 | 1,470 | 1,430 | 1,460 | 1,120,000 |
| 1997/12/15 | 1,410 | 1,440 | 1,400 | 1,440 | 1,236,000 |
| 1997/12/12 | 1,470 | 1,470 | 1,410 | 1,420 | 2,696,000 |
| 1997/12/11 | 1,480 | 1,480 | 1,440 | 1,460 | 1,344,000 |
| 1997/12/10 | 1,500 | 1,500 | 1,480 | 1,500 | 1,756,000 |
| 1997/12/09 | 1,460 | 1,510 | 1,460 | 1,500 | 3,268,000 |
| 1997/12/08 | 1,460 | 1,460 | 1,430 | 1,460 | 966,000 |
| 1997/12/05 | 1,440 | 1,460 | 1,440 | 1,460 | 2,029,000 |
| 1997/12/04 | 1,460 | 1,470 | 1,440 | 1,440 | 1,111,000 |
| 1997/12/03 | 1,470 | 1,490 | 1,450 | 1,450 | 1,474,000 |
| 1997/12/02 | 1,450 | 1,500 | 1,430 | 1,490 | 3,010,000 |
| 1997/12/01 | 1,410 | 1,460 | 1,410 | 1,430 | 1,889,000 |
| 1997/11/28 | 1,380 | 1,440 | 1,380 | 1,420 | 3,485,000 |
| 1997/11/27 | 1,350 | 1,360 | 1,330 | 1,350 | 838,000 |
| 1997/11/26 | 1,350 | 1,370 | 1,320 | 1,330 | 1,652,000 |
| 1997/11/25 | 1,270 | 1,350 | 1,270 | 1,340 | 1,624,000 |
| 1997/11/21 | 1,330 | 1,350 | 1,310 | 1,330 | 1,790,000 |
| 1997/11/20 | 1,310 | 1,350 | 1,290 | 1,290 | 1,634,000 |
| 1997/11/19 | 1,300 | 1,320 | 1,290 | 1,300 | 1,131,000 |
| 1997/11/18 | 1,280 | 1,330 | 1,250 | 1,320 | 1,412,000 |
| 1997/11/17 | 1,250 | 1,310 | 1,240 | 1,300 | 1,524,000 |
| 1997/11/14 | 1,180 | 1,260 | 1,180 | 1,260 | 1,642,000 |
| 1997/11/13 | 1,190 | 1,210 | 1,180 | 1,190 | 1,217,000 |
| 1997/11/12 | 1,230 | 1,250 | 1,200 | 1,230 | 820,000 |
| 1997/11/11 | 1,210 | 1,230 | 1,200 | 1,230 | 828,000 |
| 1997/11/10 | 1,220 | 1,250 | 1,190 | 1,200 | 1,446,000 |
| 1997/11/07 | 1,300 | 1,300 | 1,240 | 1,240 | 1,510,000 |
| 1997/11/06 | 1,280 | 1,320 | 1,280 | 1,300 | 2,119,000 |
| 1997/11/05 | 1,230 | 1,280 | 1,220 | 1,280 | 2,171,000 |
| 1997/11/04 | 1,200 | 1,230 | 1,200 | 1,210 | 823,000 |
| 1997/10/31 | 1,180 | 1,220 | 1,170 | 1,200 | 934,000 |
| 1997/10/30 | 1,210 | 1,210 | 1,180 | 1,180 | 1,429,000 |
| 1997/10/29 | 1,240 | 1,250 | 1,190 | 1,210 | 1,941,000 |
| 1997/10/28 | 1,200 | 1,220 | 1,190 | 1,200 | 1,481,000 |
| 1997/10/27 | 1,290 | 1,290 | 1,260 | 1,280 | 877,000 |
| 1997/10/24 | 1,290 | 1,330 | 1,290 | 1,300 | 2,447,000 |
| 1997/10/23 | 1,290 | 1,330 | 1,280 | 1,310 | 2,079,000 |
| 1997/10/22 | 1,230 | 1,300 | 1,230 | 1,290 | 1,886,000 |
| 1997/10/21 | 1,220 | 1,230 | 1,210 | 1,220 | 1,272,000 |
| 1997/10/20 | 1,250 | 1,250 | 1,180 | 1,190 | 2,211,000 |
| 1997/10/17 | 1,290 | 1,300 | 1,260 | 1,260 | 1,353,000 |
| 1997/10/16 | 1,300 | 1,320 | 1,290 | 1,300 | 876,000 |
| 1997/10/15 | 1,310 | 1,320 | 1,280 | 1,300 | 1,344,000 |
| 1997/10/14 | 1,320 | 1,330 | 1,290 | 1,310 | 1,527,000 |
| 1997/10/13 | 1,310 | 1,310 | 1,290 | 1,300 | 427,000 |
| 1997/10/09 | 1,300 | 1,330 | 1,300 | 1,320 | 1,448,000 |
| 1997/10/08 | 1,310 | 1,320 | 1,300 | 1,300 | 971,000 |
| 1997/10/07 | 1,330 | 1,330 | 1,280 | 1,290 | 1,317,000 |
| 1997/10/06 | 1,320 | 1,340 | 1,320 | 1,320 | 1,288,000 |
| 1997/10/03 | 1,290 | 1,320 | 1,290 | 1,310 | 1,491,000 |
| 1997/10/02 | 1,340 | 1,340 | 1,290 | 1,310 | 1,035,000 |
| 1997/10/01 | 1,320 | 1,360 | 1,290 | 1,340 | 2,019,000 |
| 1997/09/30 | 1,340 | 1,360 | 1,320 | 1,340 | 1,780,000 |
| 1997/09/29 | 1,330 | 1,330 | 1,280 | 1,320 | 1,038,000 |
| 1997/09/26 | 1,340 | 1,350 | 1,320 | 1,320 | 938,000 |
| 1997/09/25 | 1,340 | 1,360 | 1,330 | 1,330 | 2,385,000 |
| 1997/09/24 | 1,290 | 1,330 | 1,290 | 1,320 | 1,382,000 |
| 1997/09/22 | 1,250 | 1,290 | 1,240 | 1,280 | 661,000 |
| 1997/09/19 | 1,260 | 1,270 | 1,250 | 1,250 | 806,000 |
| 1997/09/18 | 1,260 | 1,270 | 1,250 | 1,260 | 897,000 |
| 1997/09/17 | 1,290 | 1,290 | 1,230 | 1,250 | 1,760,000 |
| 1997/09/16 | 1,270 | 1,290 | 1,260 | 1,280 | 1,446,000 |
| 1997/09/12 | 1,280 | 1,310 | 1,260 | 1,270 | 3,748,000 |
| 1997/09/11 | 1,320 | 1,320 | 1,260 | 1,280 | 1,673,000 |
| 1997/09/10 | 1,270 | 1,360 | 1,260 | 1,350 | 4,960,000 |
| 1997/09/09 | 1,220 | 1,270 | 1,220 | 1,250 | 2,414,000 |
| 1997/09/08 | 1,200 | 1,210 | 1,180 | 1,200 | 1,116,000 |
| 1997/09/05 | 1,170 | 1,180 | 1,160 | 1,180 | 359,000 |
| 1997/09/04 | 1,190 | 1,190 | 1,170 | 1,180 | 647,000 |
| 1997/09/03 | 1,190 | 1,220 | 1,180 | 1,190 | 1,729,000 |
| 1997/09/02 | 1,160 | 1,160 | 1,120 | 1,160 | 1,743,000 |
| 1997/09/01 | 1,190 | 1,200 | 1,150 | 1,160 | 981,000 |
| 1997/08/29 | 1,190 | 1,210 | 1,170 | 1,200 | 1,101,000 |
| 1997/08/28 | 1,190 | 1,220 | 1,190 | 1,210 | 1,480,000 |
| 1997/08/27 | 1,220 | 1,220 | 1,180 | 1,200 | 1,232,000 |
| 1997/08/26 | 1,250 | 1,250 | 1,220 | 1,230 | 913,000 |
| 1997/08/25 | 1,270 | 1,280 | 1,230 | 1,250 | 921,000 |
| 1997/08/22 | 1,300 | 1,300 | 1,280 | 1,280 | 1,363,000 |
| 1997/08/21 | 1,320 | 1,330 | 1,300 | 1,300 | 964,000 |
| 1997/08/20 | 1,300 | 1,320 | 1,290 | 1,310 | 1,133,000 |
| 1997/08/19 | 1,310 | 1,320 | 1,290 | 1,310 | 863,000 |
| 1997/08/18 | 1,290 | 1,300 | 1,280 | 1,290 | 797,000 |
| 1997/08/15 | 1,310 | 1,320 | 1,300 | 1,310 | 1,260,000 |
| 1997/08/14 | 1,290 | 1,310 | 1,280 | 1,300 | 951,000 |
| 1997/08/13 | 1,290 | 1,300 | 1,270 | 1,290 | 1,122,000 |
| 1997/08/12 | 1,310 | 1,320 | 1,280 | 1,300 | 1,053,000 |
| 1997/08/11 | 1,330 | 1,330 | 1,290 | 1,310 | 1,858,000 |
| 1997/08/08 | 1,360 | 1,390 | 1,360 | 1,370 | 1,308,000 |
| 1997/08/07 | 1,370 | 1,390 | 1,350 | 1,360 | 1,837,000 |
| 1997/08/06 | 1,290 | 1,340 | 1,280 | 1,340 | 1,195,000 |
| 1997/08/05 | 1,340 | 1,350 | 1,260 | 1,300 | 1,770,000 |
| 1997/08/04 | 1,360 | 1,370 | 1,340 | 1,360 | 1,278,000 |
| 1997/08/01 | 1,390 | 1,400 | 1,370 | 1,390 | 946,000 |
| 1997/07/31 | 1,380 | 1,410 | 1,370 | 1,410 | 1,822,000 |
| 1997/07/30 | 1,390 | 1,400 | 1,370 | 1,380 | 1,857,000 |
| 1997/07/29 | 1,390 | 1,420 | 1,380 | 1,380 | 3,756,000 |
| 1997/07/28 | 1,340 | 1,380 | 1,330 | 1,380 | 2,274,000 |
| 1997/07/25 | 1,330 | 1,340 | 1,310 | 1,320 | 1,803,000 |
| 1997/07/24 | 1,290 | 1,350 | 1,290 | 1,330 | 5,217,000 |
| 1997/07/23 | 1,270 | 1,280 | 1,260 | 1,270 | 827,000 |
| 1997/07/22 | 1,260 | 1,270 | 1,240 | 1,250 | 602,000 |
| 1997/07/18 | 1,260 | 1,280 | 1,260 | 1,260 | 760,000 |
| 1997/07/17 | 1,250 | 1,280 | 1,250 | 1,270 | 2,713,000 |
| 1997/07/16 | 1,230 | 1,250 | 1,230 | 1,240 | 1,303,000 |
| 1997/07/15 | 1,240 | 1,240 | 1,210 | 1,220 | 1,279,000 |
| 1997/07/14 | 1,230 | 1,230 | 1,220 | 1,230 | 734,000 |
| 1997/07/11 | 1,200 | 1,220 | 1,190 | 1,220 | 1,594,000 |
| 1997/07/10 | 1,170 | 1,200 | 1,160 | 1,190 | 929,000 |
| 1997/07/09 | 1,180 | 1,180 | 1,160 | 1,170 | 681,000 |
| 1997/07/08 | 1,170 | 1,180 | 1,160 | 1,170 | 1,091,000 |
| 1997/07/07 | 1,130 | 1,160 | 1,120 | 1,150 | 1,213,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,120 | 1,130 | 2,145,000 |
| 1997/07/03 | 1,190 | 1,190 | 1,160 | 1,170 | 1,669,000 |
| 1997/07/02 | 1,200 | 1,210 | 1,180 | 1,200 | 1,200,000 |
| 1997/07/01 | 1,220 | 1,230 | 1,200 | 1,200 | 754,000 |
| 1997/06/30 | 1,220 | 1,230 | 1,210 | 1,220 | 598,000 |
| 1997/06/27 | 1,210 | 1,220 | 1,190 | 1,200 | 944,000 |
| 1997/06/26 | 1,220 | 1,250 | 1,220 | 1,230 | 2,025,000 |
| 1997/06/25 | 1,210 | 1,220 | 1,200 | 1,210 | 1,229,000 |
| 1997/06/24 | 1,200 | 1,210 | 1,190 | 1,200 | 458,000 |
| 1997/06/23 | 1,220 | 1,220 | 1,200 | 1,210 | 551,000 |
| 1997/06/20 | 1,200 | 1,210 | 1,190 | 1,210 | 1,007,000 |
| 1997/06/19 | 1,200 | 1,210 | 1,170 | 1,180 | 1,267,000 |
| 1997/06/18 | 1,240 | 1,240 | 1,210 | 1,210 | 844,000 |
| 1997/06/17 | 1,240 | 1,240 | 1,230 | 1,240 | 620,000 |
| 1997/06/16 | 1,240 | 1,240 | 1,220 | 1,230 | 811,000 |
| 1997/06/13 | 1,250 | 1,250 | 1,220 | 1,240 | 3,110,000 |
| 1997/06/12 | 1,220 | 1,240 | 1,220 | 1,230 | 2,509,000 |
| 1997/06/11 | 1,220 | 1,230 | 1,210 | 1,210 | 3,479,000 |
| 1997/06/10 | 1,180 | 1,200 | 1,180 | 1,200 | 1,066,000 |
| 1997/06/09 | 1,190 | 1,190 | 1,170 | 1,170 | 735,000 |
| 1997/06/06 | 1,190 | 1,200 | 1,180 | 1,190 | 1,990,000 |
| 1997/06/05 | 1,200 | 1,210 | 1,170 | 1,180 | 1,578,000 |
| 1997/06/04 | 1,190 | 1,210 | 1,180 | 1,200 | 3,087,000 |
| 1997/06/03 | 1,160 | 1,200 | 1,160 | 1,190 | 4,861,000 |
| 1997/06/02 | 1,150 | 1,160 | 1,130 | 1,150 | 1,688,000 |
| 1997/05/30 | 1,140 | 1,160 | 1,140 | 1,140 | 2,042,000 |
| 1997/05/29 | 1,130 | 1,150 | 1,120 | 1,140 | 1,944,000 |
| 1997/05/28 | 1,130 | 1,140 | 1,110 | 1,140 | 1,306,000 |
| 1997/05/27 | 1,120 | 1,130 | 1,110 | 1,120 | 893,000 |
| 1997/05/26 | 1,130 | 1,140 | 1,110 | 1,110 | 1,137,000 |
| 1997/05/23 | 1,130 | 1,140 | 1,120 | 1,140 | 1,259,000 |
| 1997/05/22 | 1,140 | 1,150 | 1,120 | 1,130 | 1,733,000 |
| 1997/05/21 | 1,140 | 1,160 | 1,130 | 1,150 | 4,638,000 |
| 1997/05/20 | 1,130 | 1,150 | 1,110 | 1,140 | 3,624,000 |
| 1997/05/19 | 1,120 | 1,130 | 1,110 | 1,130 | 1,396,000 |
| 1997/05/16 | 1,110 | 1,130 | 1,110 | 1,130 | 1,678,000 |
| 1997/05/15 | 1,130 | 1,130 | 1,110 | 1,130 | 1,844,000 |
| 1997/05/14 | 1,110 | 1,140 | 1,100 | 1,140 | 1,504,000 |
| 1997/05/13 | 1,120 | 1,130 | 1,110 | 1,120 | 1,536,000 |
| 1997/05/12 | 1,100 | 1,110 | 1,090 | 1,100 | 1,493,000 |
| 1997/05/09 | 1,150 | 1,150 | 1,110 | 1,130 | 2,750,000 |
| 1997/05/08 | 1,120 | 1,150 | 1,110 | 1,150 | 3,077,000 |
| 1997/05/07 | 1,110 | 1,140 | 1,100 | 1,130 | 4,870,000 |
| 1997/05/06 | 1,090 | 1,110 | 1,080 | 1,090 | 3,574,000 |
| 1997/05/02 | 1,050 | 1,070 | 1,050 | 1,070 | 914,000 |
| 1997/05/01 | 1,070 | 1,070 | 1,060 | 1,060 | 1,179,000 |
| 1997/04/30 | 1,060 | 1,070 | 1,050 | 1,060 | 1,363,000 |
| 1997/04/28 | 1,060 | 1,060 | 1,040 | 1,050 | 415,000 |
| 1997/04/25 | 1,030 | 1,060 | 1,020 | 1,050 | 1,155,000 |
| 1997/04/24 | 1,070 | 1,070 | 1,040 | 1,040 | 1,044,000 |
| 1997/04/23 | 1,070 | 1,070 | 1,050 | 1,060 | 1,243,000 |
| 1997/04/22 | 1,040 | 1,070 | 1,030 | 1,070 | 1,579,000 |
| 1997/04/21 | 1,030 | 1,040 | 1,020 | 1,030 | 1,137,000 |
| 1997/04/18 | 1,030 | 1,050 | 1,030 | 1,030 | 1,178,000 |
| 1997/04/17 | 1,040 | 1,050 | 1,030 | 1,050 | 707,000 |
| 1997/04/16 | 1,070 | 1,070 | 1,030 | 1,030 | 1,978,000 |
| 1997/04/15 | 1,070 | 1,080 | 1,060 | 1,070 | 1,127,000 |
| 1997/04/14 | 1,050 | 1,070 | 1,040 | 1,060 | 867,000 |
| 1997/04/11 | 1,050 | 1,060 | 1,050 | 1,050 | 1,003,000 |
| 1997/04/10 | 1,070 | 1,080 | 1,050 | 1,050 | 1,736,000 |
| 1997/04/09 | 1,060 | 1,070 | 1,050 | 1,060 | 2,131,000 |
| 1997/04/08 | 1,050 | 1,070 | 1,040 | 1,060 | 2,570,000 |
| 1997/04/07 | 1,060 | 1,060 | 1,040 | 1,040 | 903,000 |
| 1997/04/04 | 1,050 | 1,060 | 1,040 | 1,050 | 1,835,000 |
| 1997/04/03 | 1,060 | 1,070 | 1,040 | 1,050 | 2,014,000 |
| 1997/04/02 | 1,030 | 1,060 | 1,020 | 1,060 | 1,369,000 |
| 1997/04/01 | 1,010 | 1,050 | 989 | 1,040 | 1,456,000 |
| 1997/03/31 | 1,040 | 1,040 | 1,010 | 1,030 | 821,000 |
| 1997/03/28 | 1,020 | 1,040 | 1,010 | 1,040 | 1,181,000 |
| 1997/03/27 | 1,020 | 1,030 | 1,010 | 1,030 | 1,491,000 |
| 1997/03/26 | 1,000 | 1,020 | 991 | 1,010 | 1,703,000 |
| 1997/03/25 | 997 | 1,010 | 994 | 1,010 | 1,824,000 |
| 1997/03/24 | 985 | 997 | 977 | 997 | 1,203,000 |
| 1997/03/21 | 965 | 975 | 960 | 975 | 790,000 |
| 1997/03/19 | 980 | 984 | 969 | 974 | 2,413,000 |
| 1997/03/18 | 975 | 985 | 974 | 977 | 1,069,000 |
| 1997/03/17 | 986 | 986 | 968 | 975 | 490,000 |
| 1997/03/14 | 944 | 979 | 944 | 966 | 2,926,000 |
| 1997/03/13 | 984 | 987 | 972 | 974 | 803,000 |
| 1997/03/12 | 1,000 | 1,000 | 975 | 994 | 953,000 |
| 1997/03/11 | 1,000 | 1,010 | 995 | 999 | 655,000 |
| 1997/03/10 | 1,010 | 1,010 | 998 | 1,010 | 571,000 |
| 1997/03/07 | 995 | 1,010 | 990 | 1,010 | 562,000 |
| 1997/03/06 | 1,010 | 1,010 | 994 | 1,000 | 742,000 |
| 1997/03/05 | 1,030 | 1,040 | 998 | 1,000 | 1,998,000 |
| 1997/03/04 | 1,020 | 1,030 | 1,000 | 1,020 | 763,000 |
| 1997/03/03 | 998 | 1,010 | 998 | 1,010 | 690,000 |
| 1997/02/28 | 1,020 | 1,020 | 990 | 998 | 1,054,000 |
| 1997/02/27 | 1,010 | 1,030 | 1,000 | 1,030 | 577,000 |
| 1997/02/26 | 1,020 | 1,030 | 1,000 | 1,030 | 1,623,000 |
| 1997/02/25 | 999 | 1,020 | 995 | 1,010 | 1,281,000 |
| 1997/02/24 | 1,030 | 1,040 | 999 | 1,000 | 869,000 |
| 1997/02/21 | 1,060 | 1,060 | 1,040 | 1,040 | 1,117,000 |
| 1997/02/20 | 1,050 | 1,070 | 1,040 | 1,070 | 1,760,000 |
| 1997/02/19 | 1,030 | 1,060 | 1,020 | 1,050 | 1,841,000 |
| 1997/02/18 | 1,050 | 1,050 | 1,010 | 1,030 | 1,541,000 |
| 1997/02/17 | 1,070 | 1,070 | 1,040 | 1,050 | 1,879,000 |
| 1997/02/14 | 1,060 | 1,090 | 1,050 | 1,080 | 4,499,000 |
| 1997/02/13 | 1,060 | 1,070 | 1,050 | 1,050 | 5,684,000 |
| 1997/02/12 | 990 | 1,050 | 990 | 1,030 | 5,513,000 |
| 1997/02/10 | 980 | 989 | 978 | 986 | 602,000 |
| 1997/02/07 | 980 | 988 | 975 | 983 | 1,407,000 |
| 1997/02/06 | 989 | 993 | 980 | 984 | 1,536,000 |
| 1997/02/05 | 982 | 990 | 971 | 990 | 1,638,000 |
| 1997/02/04 | 969 | 988 | 968 | 987 | 1,413,000 |
| 1997/02/03 | 978 | 979 | 956 | 956 | 1,684,000 |
| 1997/01/31 | 976 | 994 | 968 | 968 | 1,384,000 |
| 1997/01/30 | 975 | 994 | 951 | 966 | 1,096,000 |
| 1997/01/29 | 946 | 980 | 936 | 978 | 601,000 |
| 1997/01/28 | 930 | 941 | 925 | 936 | 824,000 |
| 1997/01/27 | 935 | 945 | 932 | 935 | 458,000 |
| 1997/01/24 | 944 | 950 | 941 | 945 | 484,000 |
| 1997/01/23 | 955 | 963 | 950 | 953 | 448,000 |
| 1997/01/22 | 934 | 960 | 923 | 960 | 943,000 |
| 1997/01/21 | 915 | 930 | 909 | 920 | 884,000 |
| 1997/01/20 | 920 | 921 | 908 | 911 | 1,097,000 |
| 1997/01/17 | 912 | 928 | 912 | 918 | 1,032,000 |
| 1997/01/16 | 906 | 911 | 900 | 910 | 1,450,000 |
| 1997/01/14 | 880 | 902 | 872 | 896 | 996,000 |
| 1997/01/13 | 889 | 910 | 855 | 910 | 1,267,000 |
| 1997/01/10 | 900 | 907 | 851 | 888 | 2,014,000 |
| 1997/01/09 | 926 | 934 | 910 | 910 | 734,000 |
| 1997/01/08 | 940 | 940 | 930 | 934 | 1,175,000 |
| 1997/01/07 | 958 | 965 | 950 | 950 | 463,000 |
| 1997/01/06 | 968 | 968 | 941 | 968 | 191,000 |