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 |
|---|---|---|---|---|---|
| 2003/12/30 | 540 | 545 | 537 | 544 | 831,000 |
| 2003/12/29 | 528 | 536 | 526 | 533 | 1,320,000 |
| 2003/12/26 | 530 | 532 | 516 | 529 | 1,525,000 |
| 2003/12/25 | 521 | 529 | 518 | 529 | 1,893,000 |
| 2003/12/24 | 514 | 522 | 513 | 521 | 1,592,000 |
| 2003/12/22 | 518 | 519 | 505 | 508 | 1,107,000 |
| 2003/12/19 | 522 | 522 | 512 | 518 | 2,693,000 |
| 2003/12/18 | 504 | 507 | 498 | 502 | 1,212,000 |
| 2003/12/17 | 515 | 515 | 499 | 499 | 1,407,000 |
| 2003/12/16 | 503 | 513 | 503 | 505 | 1,106,000 |
| 2003/12/15 | 518 | 527 | 517 | 523 | 1,494,000 |
| 2003/12/12 | 505 | 513 | 501 | 509 | 3,074,000 |
| 2003/12/11 | 507 | 508 | 500 | 505 | 1,461,000 |
| 2003/12/10 | 515 | 515 | 495 | 496 | 1,665,000 |
| 2003/12/09 | 514 | 518 | 503 | 512 | 2,305,000 |
| 2003/12/08 | 534 | 535 | 504 | 504 | 2,614,000 |
| 2003/12/05 | 546 | 553 | 535 | 537 | 1,607,000 |
| 2003/12/04 | 544 | 555 | 543 | 545 | 2,323,000 |
| 2003/12/03 | 560 | 566 | 547 | 548 | 1,845,000 |
| 2003/12/02 | 565 | 575 | 560 | 568 | 1,835,000 |
| 2003/12/01 | 543 | 562 | 536 | 555 | 3,261,000 |
| 2003/11/28 | 561 | 575 | 554 | 558 | 2,166,000 |
| 2003/11/27 | 560 | 560 | 553 | 558 | 1,568,000 |
| 2003/11/26 | 552 | 557 | 548 | 553 | 1,238,000 |
| 2003/11/25 | 566 | 566 | 545 | 552 | 3,331,000 |
| 2003/11/21 | 535 | 543 | 533 | 536 | 2,216,000 |
| 2003/11/20 | 530 | 555 | 525 | 544 | 4,694,000 |
| 2003/11/19 | 520 | 525 | 516 | 523 | 2,504,000 |
| 2003/11/18 | 522 | 531 | 515 | 531 | 1,510,000 |
| 2003/11/17 | 521 | 537 | 514 | 520 | 3,214,000 |
| 2003/11/14 | 566 | 576 | 550 | 551 | 2,245,000 |
| 2003/11/13 | 577 | 580 | 570 | 576 | 1,364,000 |
| 2003/11/12 | 578 | 579 | 561 | 567 | 1,293,000 |
| 2003/11/11 | 599 | 599 | 559 | 572 | 1,887,000 |
| 2003/11/10 | 604 | 606 | 597 | 601 | 1,106,000 |
| 2003/11/07 | 611 | 620 | 603 | 608 | 1,702,000 |
| 2003/11/06 | 624 | 630 | 605 | 610 | 1,918,000 |
| 2003/11/05 | 632 | 638 | 623 | 629 | 1,846,000 |
| 2003/11/04 | 640 | 645 | 636 | 640 | 1,948,000 |
| 2003/10/31 | 628 | 643 | 623 | 626 | 1,074,000 |
| 2003/10/30 | 643 | 646 | 635 | 644 | 860,000 |
| 2003/10/29 | 645 | 653 | 636 | 646 | 1,837,000 |
| 2003/10/28 | 624 | 642 | 620 | 641 | 1,277,000 |
| 2003/10/27 | 618 | 625 | 611 | 619 | 1,957,000 |
| 2003/10/24 | 624 | 633 | 610 | 622 | 1,943,000 |
| 2003/10/23 | 620 | 626 | 610 | 614 | 2,280,000 |
| 2003/10/22 | 658 | 658 | 636 | 636 | 2,422,000 |
| 2003/10/21 | 670 | 677 | 650 | 658 | 3,807,000 |
| 2003/10/20 | 640 | 662 | 628 | 660 | 4,182,000 |
| 2003/10/17 | 614 | 630 | 610 | 628 | 2,029,000 |
| 2003/10/16 | 601 | 610 | 595 | 609 | 923,000 |
| 2003/10/15 | 614 | 614 | 593 | 600 | 1,281,000 |
| 2003/10/14 | 599 | 615 | 593 | 613 | 2,392,000 |
| 2003/10/10 | 570 | 584 | 568 | 580 | 2,515,000 |
| 2003/10/09 | 585 | 590 | 562 | 574 | 1,938,000 |
| 2003/10/08 | 608 | 609 | 591 | 595 | 1,089,000 |
| 2003/10/07 | 606 | 610 | 602 | 610 | 1,604,000 |
| 2003/10/06 | 600 | 614 | 600 | 601 | 1,636,000 |
| 2003/10/03 | 600 | 600 | 590 | 595 | 1,723,000 |
| 2003/10/02 | 576 | 590 | 572 | 581 | 1,538,000 |
| 2003/10/01 | 566 | 579 | 561 | 572 | 1,298,000 |
| 2003/09/30 | 582 | 593 | 580 | 580 | 1,102,000 |
| 2003/09/29 | 586 | 586 | 568 | 580 | 1,115,000 |
| 2003/09/26 | 550 | 588 | 549 | 586 | 1,601,000 |
| 2003/09/25 | 542 | 554 | 542 | 551 | 1,704,000 |
| 2003/09/24 | 586 | 593 | 558 | 572 | 2,657,000 |
| 2003/09/22 | 618 | 618 | 581 | 586 | 2,507,000 |
| 2003/09/19 | 633 | 640 | 618 | 618 | 2,384,000 |
| 2003/09/18 | 620 | 636 | 618 | 632 | 2,038,000 |
| 2003/09/17 | 630 | 634 | 623 | 632 | 2,812,000 |
| 2003/09/16 | 616 | 623 | 615 | 618 | 1,419,000 |
| 2003/09/12 | 622 | 622 | 606 | 615 | 5,515,000 |
| 2003/09/11 | 601 | 608 | 592 | 594 | 1,879,000 |
| 2003/09/10 | 603 | 618 | 600 | 615 | 3,033,000 |
| 2003/09/09 | 607 | 608 | 599 | 603 | 2,194,000 |
| 2003/09/08 | 587 | 609 | 582 | 604 | 3,832,000 |
| 2003/09/05 | 586 | 589 | 576 | 582 | 1,944,000 |
| 2003/09/04 | 594 | 599 | 587 | 591 | 2,877,000 |
| 2003/09/03 | 600 | 601 | 578 | 585 | 3,825,000 |
| 2003/09/02 | 611 | 611 | 589 | 589 | 3,748,000 |
| 2003/09/01 | 595 | 610 | 591 | 610 | 6,645,000 |
| 2003/08/29 | 574 | 589 | 564 | 581 | 9,228,000 |
| 2003/08/28 | 555 | 561 | 535 | 554 | 22,534,000 |
| 2003/08/27 | 497 | 505 | 490 | 505 | 3,851,000 |
| 2003/08/26 | 515 | 515 | 499 | 504 | 2,207,000 |
| 2003/08/25 | 510 | 518 | 507 | 513 | 2,690,000 |
| 2003/08/22 | 510 | 510 | 502 | 506 | 1,489,000 |
| 2003/08/21 | 514 | 515 | 499 | 506 | 3,021,000 |
| 2003/08/20 | 498 | 507 | 490 | 504 | 1,864,000 |
| 2003/08/19 | 493 | 497 | 485 | 494 | 1,551,000 |
| 2003/08/18 | 475 | 478 | 470 | 474 | 1,013,000 |
| 2003/08/15 | 470 | 480 | 466 | 466 | 1,389,000 |
| 2003/08/14 | 462 | 470 | 461 | 468 | 1,506,000 |
| 2003/08/13 | 458 | 472 | 456 | 467 | 1,791,000 |
| 2003/08/12 | 458 | 458 | 445 | 454 | 1,457,000 |
| 2003/08/11 | 442 | 452 | 440 | 450 | 1,609,000 |
| 2003/08/08 | 430 | 444 | 430 | 444 | 3,182,000 |
| 2003/08/07 | 434 | 443 | 415 | 415 | 5,019,000 |
| 2003/08/06 | 461 | 473 | 453 | 454 | 3,478,000 |
| 2003/08/05 | 492 | 494 | 480 | 481 | 1,641,000 |
| 2003/08/04 | 499 | 499 | 490 | 490 | 1,307,000 |
| 2003/08/01 | 511 | 511 | 494 | 497 | 1,843,000 |
| 2003/07/31 | 505 | 507 | 486 | 487 | 1,716,000 |
| 2003/07/30 | 518 | 523 | 505 | 506 | 1,463,000 |
| 2003/07/29 | 528 | 528 | 518 | 519 | 1,343,000 |
| 2003/07/28 | 526 | 528 | 517 | 528 | 1,794,000 |
| 2003/07/25 | 507 | 523 | 501 | 515 | 2,169,000 |
| 2003/07/24 | 503 | 514 | 495 | 507 | 2,022,000 |
| 2003/07/23 | 482 | 499 | 481 | 498 | 4,709,000 |
| 2003/07/22 | 471 | 480 | 470 | 472 | 1,636,000 |
| 2003/07/18 | 463 | 482 | 463 | 481 | 3,352,000 |
| 2003/07/17 | 483 | 486 | 460 | 468 | 5,604,000 |
| 2003/07/16 | 505 | 515 | 496 | 505 | 2,403,000 |
| 2003/07/15 | 525 | 540 | 512 | 515 | 2,607,000 |
| 2003/07/14 | 518 | 534 | 518 | 527 | 1,314,000 |
| 2003/07/11 | 535 | 539 | 510 | 517 | 4,392,000 |
| 2003/07/10 | 549 | 555 | 545 | 550 | 2,557,000 |
| 2003/07/09 | 540 | 556 | 532 | 548 | 3,210,000 |
| 2003/07/08 | 559 | 567 | 546 | 560 | 5,672,000 |
| 2003/07/07 | 503 | 539 | 503 | 536 | 4,472,000 |
| 2003/07/04 | 500 | 507 | 491 | 503 | 3,306,000 |
| 2003/07/03 | 530 | 530 | 490 | 508 | 6,202,000 |
| 2003/07/02 | 485 | 499 | 483 | 490 | 2,944,000 |
| 2003/07/01 | 476 | 481 | 468 | 475 | 2,523,000 |
| 2003/06/30 | 470 | 485 | 470 | 476 | 4,531,000 |
| 2003/06/27 | 435 | 469 | 433 | 464 | 7,687,000 |
| 2003/06/26 | 430 | 432 | 422 | 426 | 1,677,000 |
| 2003/06/25 | 408 | 430 | 407 | 426 | 2,581,000 |
| 2003/06/24 | 420 | 424 | 406 | 407 | 3,125,000 |
| 2003/06/23 | 427 | 432 | 426 | 427 | 1,396,000 |
| 2003/06/20 | 427 | 437 | 426 | 431 | 1,276,000 |
| 2003/06/19 | 445 | 445 | 425 | 432 | 2,114,000 |
| 2003/06/18 | 440 | 448 | 440 | 446 | 1,222,000 |
| 2003/06/17 | 441 | 446 | 440 | 445 | 1,493,000 |
| 2003/06/16 | 437 | 437 | 426 | 433 | 1,397,000 |
| 2003/06/13 | 430 | 445 | 430 | 435 | 3,978,000 |
| 2003/06/12 | 444 | 446 | 434 | 435 | 2,230,000 |
| 2003/06/11 | 439 | 452 | 435 | 440 | 3,803,000 |
| 2003/06/10 | 430 | 438 | 421 | 434 | 2,461,000 |
| 2003/06/09 | 424 | 440 | 419 | 433 | 3,482,000 |
| 2003/06/06 | 414 | 417 | 404 | 414 | 1,950,000 |
| 2003/06/05 | 409 | 413 | 409 | 413 | 1,713,000 |
| 2003/06/04 | 410 | 414 | 406 | 407 | 1,792,000 |
| 2003/06/03 | 404 | 410 | 402 | 407 | 2,653,000 |
| 2003/06/02 | 400 | 406 | 398 | 401 | 2,388,000 |
| 2003/05/30 | 385 | 399 | 385 | 392 | 2,866,000 |
| 2003/05/29 | 390 | 392 | 388 | 390 | 1,125,000 |
| 2003/05/28 | 390 | 392 | 388 | 390 | 943,000 |
| 2003/05/27 | 385 | 387 | 380 | 380 | 851,000 |
| 2003/05/26 | 388 | 393 | 388 | 389 | 743,000 |
| 2003/05/23 | 387 | 388 | 380 | 386 | 1,007,000 |
| 2003/05/22 | 373 | 379 | 372 | 377 | 1,142,000 |
| 2003/05/21 | 381 | 389 | 371 | 372 | 1,010,000 |
| 2003/05/20 | 375 | 386 | 375 | 381 | 1,400,000 |
| 2003/05/19 | 373 | 382 | 370 | 380 | 1,812,000 |
| 2003/05/16 | 377 | 383 | 372 | 373 | 2,043,000 |
| 2003/05/15 | 381 | 389 | 378 | 382 | 3,000,000 |
| 2003/05/14 | 380 | 389 | 380 | 389 | 1,509,000 |
| 2003/05/13 | 385 | 387 | 379 | 379 | 1,833,000 |
| 2003/05/12 | 377 | 384 | 376 | 382 | 1,146,000 |
| 2003/05/09 | 369 | 376 | 367 | 376 | 2,285,000 |
| 2003/05/08 | 373 | 377 | 368 | 374 | 2,872,000 |
| 2003/05/07 | 377 | 377 | 366 | 368 | 2,420,000 |
| 2003/05/06 | 363 | 376 | 362 | 372 | 1,495,000 |
| 2003/05/02 | 355 | 360 | 348 | 357 | 1,527,000 |
| 2003/05/01 | 349 | 358 | 348 | 357 | 1,479,000 |
| 2003/04/30 | 345 | 356 | 345 | 354 | 1,727,000 |
| 2003/04/28 | 340 | 347 | 339 | 339 | 1,902,000 |
| 2003/04/25 | 361 | 361 | 341 | 342 | 2,361,000 |
| 2003/04/24 | 372 | 379 | 363 | 365 | 1,887,000 |
| 2003/04/23 | 367 | 378 | 364 | 371 | 2,554,000 |
| 2003/04/22 | 370 | 372 | 358 | 362 | 1,571,000 |
| 2003/04/21 | 375 | 381 | 365 | 373 | 2,686,000 |
| 2003/04/18 | 370 | 385 | 369 | 384 | 3,834,000 |
| 2003/04/17 | 360 | 371 | 358 | 370 | 3,562,000 |
| 2003/04/16 | 358 | 365 | 356 | 359 | 2,910,000 |
| 2003/04/15 | 350 | 357 | 348 | 354 | 2,935,000 |
| 2003/04/14 | 358 | 361 | 337 | 340 | 3,616,000 |
| 2003/04/11 | 365 | 374 | 354 | 362 | 6,102,000 |
| 2003/04/10 | 393 | 393 | 383 | 390 | 3,892,000 |
| 2003/04/09 | 384 | 400 | 382 | 393 | 9,362,000 |
| 2003/04/08 | 372 | 381 | 364 | 379 | 9,730,000 |
| 2003/04/07 | 369 | 372 | 358 | 369 | 6,769,000 |
| 2003/04/04 | 368 | 371 | 364 | 368 | 5,909,000 |
| 2003/04/03 | 401 | 401 | 364 | 373 | 8,442,000 |
| 2003/04/02 | 392 | 398 | 387 | 394 | 7,812,000 |
| 2003/04/01 | 385 | 388 | 381 | 384 | 4,062,000 |
| 2003/03/31 | 401 | 401 | 386 | 389 | 4,156,000 |
| 2003/03/28 | 420 | 420 | 399 | 406 | 5,785,000 |
| 2003/03/27 | 420 | 425 | 414 | 422 | 4,970,000 |
| 2003/03/26 | 426 | 428 | 418 | 425 | 3,457,000 |
| 2003/03/25 | 430 | 437 | 430 | 433 | 1,793,000 |
| 2003/03/24 | 443 | 445 | 436 | 440 | 3,365,000 |
| 2003/03/20 | 436 | 441 | 433 | 434 | 3,968,000 |
| 2003/03/19 | 443 | 447 | 433 | 446 | 3,177,000 |
| 2003/03/18 | 448 | 461 | 448 | 452 | 3,605,000 |
| 2003/03/17 | 448 | 450 | 442 | 443 | 1,064,000 |
| 2003/03/14 | 450 | 456 | 448 | 450 | 3,481,000 |
| 2003/03/13 | 459 | 459 | 447 | 450 | 2,174,000 |
| 2003/03/12 | 467 | 470 | 462 | 463 | 867,000 |
| 2003/03/11 | 463 | 485 | 463 | 465 | 1,471,000 |
| 2003/03/10 | 469 | 474 | 464 | 472 | 1,122,000 |
| 2003/03/07 | 483 | 486 | 469 | 469 | 730,000 |
| 2003/03/06 | 485 | 495 | 485 | 493 | 483,000 |
| 2003/03/05 | 485 | 493 | 485 | 490 | 538,000 |
| 2003/03/04 | 498 | 498 | 485 | 495 | 1,217,000 |
| 2003/03/03 | 488 | 503 | 484 | 500 | 1,231,000 |
| 2003/02/28 | 482 | 488 | 480 | 483 | 1,577,000 |
| 2003/02/27 | 475 | 478 | 469 | 478 | 914,000 |
| 2003/02/26 | 466 | 482 | 465 | 477 | 748,000 |
| 2003/02/25 | 478 | 478 | 463 | 465 | 1,244,000 |
| 2003/02/24 | 485 | 492 | 477 | 485 | 788,000 |
| 2003/02/21 | 488 | 493 | 475 | 484 | 1,102,000 |
| 2003/02/20 | 486 | 494 | 485 | 493 | 660,000 |
| 2003/02/19 | 501 | 508 | 491 | 491 | 1,782,000 |
| 2003/02/18 | 523 | 526 | 500 | 507 | 3,589,000 |
| 2003/02/17 | 495 | 518 | 495 | 518 | 2,856,000 |
| 2003/02/14 | 479 | 501 | 476 | 499 | 4,135,000 |
| 2003/02/13 | 472 | 476 | 466 | 475 | 1,392,000 |
| 2003/02/12 | 457 | 477 | 457 | 477 | 1,631,000 |
| 2003/02/10 | 458 | 462 | 456 | 461 | 1,188,000 |
| 2003/02/07 | 456 | 458 | 452 | 454 | 812,000 |
| 2003/02/06 | 455 | 463 | 450 | 451 | 1,156,000 |
| 2003/02/05 | 454 | 461 | 451 | 453 | 1,436,000 |
| 2003/02/04 | 459 | 464 | 456 | 459 | 1,420,000 |
| 2003/02/03 | 435 | 454 | 431 | 453 | 1,910,000 |
| 2003/01/31 | 432 | 441 | 431 | 436 | 1,094,000 |
| 2003/01/30 | 435 | 445 | 434 | 437 | 1,457,000 |
| 2003/01/29 | 445 | 445 | 431 | 432 | 1,421,000 |
| 2003/01/28 | 460 | 464 | 444 | 445 | 2,716,000 |
| 2003/01/27 | 468 | 475 | 457 | 462 | 1,644,000 |
| 2003/01/24 | 474 | 484 | 468 | 483 | 2,207,000 |
| 2003/01/23 | 453 | 473 | 451 | 472 | 2,012,000 |
| 2003/01/22 | 461 | 464 | 450 | 450 | 2,844,000 |
| 2003/01/21 | 460 | 472 | 458 | 466 | 1,753,000 |
| 2003/01/20 | 466 | 478 | 458 | 462 | 2,477,000 |
| 2003/01/17 | 458 | 479 | 458 | 476 | 1,693,000 |
| 2003/01/16 | 460 | 462 | 454 | 457 | 1,836,000 |
| 2003/01/15 | 468 | 468 | 452 | 463 | 1,938,000 |
| 2003/01/14 | 459 | 467 | 454 | 463 | 3,780,000 |
| 2003/01/10 | 444 | 455 | 440 | 444 | 11,198,000 |
| 2003/01/09 | 414 | 430 | 406 | 429 | 6,527,000 |
| 2003/01/08 | 406 | 410 | 402 | 409 | 2,234,000 |
| 2003/01/07 | 416 | 419 | 403 | 405 | 3,693,000 |
| 2003/01/06 | 405 | 408 | 401 | 408 | 1,432,000 |