日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 721 721 690 706 364,000
2001/12/27 695 714 688 714 993,000
2001/12/26 692 706 692 699 987,000
2001/12/25 694 697 671 685 821,000
2001/12/21 690 700 660 674 1,266,000
2001/12/20 709 712 685 700 1,059,000
2001/12/19 701 710 683 699 1,688,000
2001/12/18 703 745 703 721 2,353,000
2001/12/17 710 717 699 704 1,400,000
2001/12/14 727 730 706 727 4,147,000
2001/12/13 725 729 712 717 858,000
2001/12/12 736 755 731 745 1,238,000
2001/12/11 750 768 746 746 1,417,000
2001/12/10 766 769 753 760 2,897,000
2001/12/07 749 766 730 760 1,800,000
2001/12/06 721 752 721 741 2,320,000
2001/12/05 708 718 699 714 1,354,000
2001/12/04 700 705 695 698 1,577,000
2001/12/03 739 740 700 706 1,054,000
2001/11/30 728 745 711 740 968,000
2001/11/29 720 748 700 735 1,255,000
2001/11/28 740 747 722 733 1,064,000
2001/11/27 731 766 723 766 2,098,000
2001/11/26 710 738 710 732 752,000
2001/11/22 707 724 688 709 1,033,000
2001/11/21 718 737 713 717 850,000
2001/11/20 727 731 719 724 1,311,000
2001/11/19 709 723 700 717 620,000
2001/11/16 676 723 670 710 2,153,000
2001/11/15 661 679 661 676 823,000
2001/11/14 656 685 650 661 352,000
2001/11/13 662 671 646 651 430,000
2001/11/12 681 682 660 660 235,000
2001/11/09 690 691 667 671 698,000
2001/11/08 684 695 676 690 601,000
2001/11/07 709 715 695 704 1,386,000
2001/11/06 680 710 678 707 1,959,000
2001/11/05 647 670 647 663 378,000
2001/11/02 659 672 645 655 603,000
2001/11/01 656 664 633 647 564,000
2001/10/31 653 663 635 636 1,130,000
2001/10/30 676 679 653 662 1,008,000
2001/10/29 680 688 671 679 684,000
2001/10/26 718 720 704 710 726,000
2001/10/25 690 718 690 708 1,125,000
2001/10/24 689 716 689 692 1,321,000
2001/10/23 685 695 680 690 1,810,000
2001/10/22 693 693 683 683 376,000
2001/10/19 695 700 687 693 549,000
2001/10/18 700 714 700 705 1,109,000
2001/10/17 709 715 685 710 1,014,000
2001/10/16 681 705 676 700 655,000
2001/10/15 690 691 683 683 673,000
2001/10/12 698 704 680 696 2,228,000
2001/10/11 650 668 640 668 1,348,000
2001/10/10 633 656 630 633 648,000
2001/10/09 660 662 645 645 646,000
2001/10/05 655 664 642 654 1,047,000
2001/10/04 659 677 656 665 1,231,000
2001/10/03 650 654 635 643 1,075,000
2001/10/02 635 645 625 643 964,000
2001/10/01 625 628 616 627 1,016,000
2001/09/28 615 624 613 615 924,000
2001/09/27 598 606 592 595 968,000
2001/09/26 582 584 577 584 1,732,000
2001/09/25 599 606 583 587 1,340,000
2001/09/21 584 590 580 586 1,634,000
2001/09/20 607 610 595 601 1,210,000
2001/09/19 610 629 609 609 612,000
2001/09/18 600 630 600 606 632,000
2001/09/17 629 629 590 590 1,543,000
2001/09/14 600 630 600 630 1,851,000
2001/09/13 580 602 576 595 1,401,000
2001/09/12 579 598 579 579 794,000
2001/09/11 627 643 627 629 944,000
2001/09/10 640 644 630 631 1,412,000
2001/09/07 663 663 648 650 1,358,000
2001/09/06 661 678 653 664 513,000
2001/09/05 678 678 660 671 1,133,000
2001/09/04 640 678 640 678 1,336,000
2001/09/03 672 682 653 655 834,000
2001/08/31 660 675 659 667 1,182,000
2001/08/30 668 683 661 679 1,657,000
2001/08/29 678 692 662 678 2,008,000
2001/08/28 700 701 669 681 1,950,000
2001/08/27 713 730 711 718 655,000
2001/08/24 706 710 699 703 999,000
2001/08/23 723 741 708 710 1,513,000
2001/08/22 712 730 710 723 784,000
2001/08/21 716 730 711 717 492,000
2001/08/20 718 720 711 714 437,000
2001/08/17 743 747 727 738 700,000
2001/08/16 736 738 716 723 1,200,000
2001/08/15 742 755 731 745 711,000
2001/08/14 753 765 740 758 725,000
2001/08/13 734 743 712 723 1,051,000
2001/08/10 738 768 731 752 1,033,000
2001/08/09 751 758 734 738 717,000
2001/08/08 789 789 766 769 446,000
2001/08/07 770 784 761 783 896,000
2001/08/06 779 780 764 773 617,000
2001/08/03 783 787 771 778 373,000
2001/08/02 744 798 743 793 2,051,000
2001/08/01 752 752 728 735 754,000
2001/07/31 713 735 713 735 878,000
2001/07/30 715 720 706 711 742,000
2001/07/27 725 732 715 720 755,000
2001/07/26 721 734 716 732 774,000
2001/07/25 716 727 712 720 654,000
2001/07/24 702 730 702 730 703,000
2001/07/23 726 726 710 710 959,000
2001/07/19 721 733 716 733 912,000
2001/07/18 730 735 725 730 695,000
2001/07/17 748 754 732 732 724,000
2001/07/16 755 760 747 752 511,000
2001/07/13 770 772 755 760 1,429,000
2001/07/12 757 757 740 755 1,095,000
2001/07/11 744 745 728 737 1,411,000
2001/07/10 733 748 732 741 1,154,000
2001/07/09 732 750 716 738 1,185,000
2001/07/06 765 769 728 732 1,839,000
2001/07/05 780 787 767 770 1,325,000
2001/07/04 790 790 773 779 1,191,000
2001/07/03 800 804 782 790 1,055,000
2001/07/02 830 830 788 797 1,317,000
2001/06/29 826 844 813 821 1,194,000
2001/06/28 829 847 812 821 1,084,000
2001/06/27 852 852 812 819 1,262,000
2001/06/26 811 842 806 832 1,155,000
2001/06/25 813 831 810 811 713,000
2001/06/22 818 818 800 805 1,264,000
2001/06/21 824 824 803 806 935,000
2001/06/20 795 810 793 804 759,000
2001/06/19 811 824 793 796 1,216,000
2001/06/18 805 809 795 803 1,382,000
2001/06/15 816 822 801 803 2,013,000
2001/06/14 816 822 811 815 685,000
2001/06/13 825 844 815 815 1,196,000
2001/06/12 835 842 823 830 1,811,000
2001/06/11 852 864 831 834 460,000
2001/06/08 840 860 839 852 3,170,000
2001/06/07 850 855 831 840 533,000
2001/06/06 846 855 837 840 548,000
2001/06/05 854 857 817 825 1,638,000
2001/06/04 862 863 853 857 545,000
2001/06/01 881 882 854 860 991,000
2001/05/31 865 871 857 871 1,400,000
2001/05/30 885 893 856 857 1,022,000
2001/05/29 885 894 880 883 435,000
2001/05/28 890 900 883 885 710,000
2001/05/25 905 908 892 894 1,000,000
2001/05/24 903 910 901 909 1,230,000
2001/05/23 931 955 918 923 1,420,000
2001/05/22 954 969 941 941 1,173,000
2001/05/21 948 966 935 944 858,000
2001/05/18 954 985 954 958 974,000
2001/05/17 951 961 940 955 1,128,000
2001/05/16 987 987 961 961 738,000
2001/05/15 970 975 961 967 667,000
2001/05/14 999 999 968 977 669,000
2001/05/11 992 1,004 976 979 1,099,000
2001/05/10 973 987 970 972 815,000
2001/05/09 1,019 1,019 977 986 988,000
2001/05/08 1,010 1,011 996 1,003 1,010,000
2001/05/07 1,004 1,020 995 1,016 1,385,000
2001/05/02 999 999 986 994 928,000
2001/05/01 971 998 968 998 1,269,000
2001/04/27 970 971 956 970 880,000
2001/04/26 958 968 955 965 864,000
2001/04/25 955 966 932 938 1,167,000
2001/04/24 945 948 925 945 855,000
2001/04/23 966 969 946 949 1,685,000
2001/04/20 961 970 926 949 1,851,000
2001/04/19 946 973 946 971 3,619,000
2001/04/18 880 929 880 924 1,579,000
2001/04/17 909 909 872 880 612,000
2001/04/16 910 915 898 900 376,000
2001/04/13 905 918 901 908 926,000
2001/04/12 900 918 900 910 859,000
2001/04/11 874 902 869 898 1,078,000
2001/04/10 887 887 851 854 1,066,000
2001/04/09 919 919 877 877 796,000
2001/04/06 924 929 912 920 920,000
2001/04/05 919 919 909 914 925,000
2001/04/04 889 897 881 889 882,000
2001/04/03 901 906 891 899 669,000
2001/04/02 901 919 880 908 1,074,000
2001/03/30 893 925 880 891 1,190,000
2001/03/29 920 926 891 893 1,062,000
2001/03/28 935 940 922 934 1,143,000
2001/03/27 925 929 904 905 1,349,000
2001/03/26 898 939 891 939 3,541,000
2001/03/23 820 869 820 869 1,280,000
2001/03/22 816 862 816 825 1,226,000
2001/03/21 785 846 777 846 1,630,000
2001/03/19 789 826 789 790 1,484,000
2001/03/16 790 819 790 809 1,630,000
2001/03/15 740 794 735 786 1,843,000
2001/03/14 772 789 760 760 1,716,000
2001/03/13 801 805 762 762 2,225,000
2001/03/12 820 829 811 811 1,293,000
2001/03/09 841 844 832 836 4,682,000
2001/03/08 851 875 851 861 1,376,000
2001/03/07 875 875 832 861 3,285,000
2001/03/06 850 888 843 885 2,262,000
2001/03/05 847 870 843 848 1,596,000
2001/03/02 876 886 857 857 1,815,000
2001/03/01 903 915 881 883 1,828,000
2001/02/28 925 933 914 918 1,218,000
2001/02/27 936 939 915 915 818,000
2001/02/26 935 959 935 936 682,000
2001/02/23 911 940 911 932 753,000
2001/02/22 922 934 911 911 1,289,000
2001/02/21 916 926 915 921 1,128,000
2001/02/20 913 938 912 930 812,000
2001/02/19 936 940 923 923 885,000
2001/02/16 955 960 950 950 689,000
2001/02/15 945 979 945 979 565,000
2001/02/14 961 977 950 950 609,000
2001/02/13 975 983 966 968 1,048,000
2001/02/09 945 984 945 961 1,593,000
2001/02/08 957 970 951 965 1,069,000
2001/02/07 962 990 961 961 732,000
2001/02/06 981 984 972 972 970,000
2001/02/05 1,005 1,018 991 991 547,000
2001/02/02 1,025 1,045 1,019 1,025 802,000
2001/02/01 1,025 1,038 1,025 1,025 627,000
2001/01/31 1,046 1,050 1,031 1,031 474,000
2001/01/30 1,070 1,074 1,050 1,053 987,000
2001/01/29 1,025 1,064 1,025 1,051 1,486,000
2001/01/26 1,025 1,043 1,016 1,031 1,932,000
2001/01/25 1,015 1,045 1,015 1,025 1,524,000
2001/01/24 1,015 1,030 1,011 1,013 1,036,000
2001/01/23 990 1,008 981 998 1,457,000
2001/01/22 1,006 1,019 1,000 1,010 1,817,000
2001/01/19 1,013 1,084 1,005 1,060 3,429,000
2001/01/18 965 997 961 984 1,970,000
2001/01/17 950 997 945 975 2,856,000
2001/01/16 955 963 942 951 1,653,000
2001/01/15 957 985 952 965 1,313,000
2001/01/12 977 1,015 955 955 2,189,000
2001/01/11 970 987 958 987 1,305,000
2001/01/10 980 987 966 980 1,102,000
2001/01/09 989 1,020 989 1,000 876,000
2001/01/05 983 1,029 978 1,029 1,433,000
2001/01/04 1,058 1,060 983 986 1,328,000

このページの先頭へ