6479 ミネベアミツミ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 540 | 545 | 537 | 544 | 831,000 | 544 |
| 2003-12-29 | 528 | 536 | 526 | 533 | 1,320,000 | 533 |
| 2003-12-26 | 530 | 532 | 516 | 529 | 1,525,000 | 529 |
| 2003-12-25 | 521 | 529 | 518 | 529 | 1,893,000 | 529 |
| 2003-12-24 | 514 | 522 | 513 | 521 | 1,592,000 | 521 |
| 2003-12-22 | 518 | 519 | 505 | 508 | 1,107,000 | 508 |
| 2003-12-19 | 522 | 522 | 512 | 518 | 2,693,000 | 518 |
| 2003-12-18 | 504 | 507 | 498 | 502 | 1,212,000 | 502 |
| 2003-12-17 | 515 | 515 | 499 | 499 | 1,407,000 | 499 |
| 2003-12-16 | 503 | 513 | 503 | 505 | 1,106,000 | 505 |
| 2003-12-15 | 518 | 527 | 517 | 523 | 1,494,000 | 523 |
| 2003-12-12 | 505 | 513 | 501 | 509 | 3,074,000 | 509 |
| 2003-12-11 | 507 | 508 | 500 | 505 | 1,461,000 | 505 |
| 2003-12-10 | 515 | 515 | 495 | 496 | 1,665,000 | 496 |
| 2003-12-09 | 514 | 518 | 503 | 512 | 2,305,000 | 512 |
| 2003-12-08 | 534 | 535 | 504 | 504 | 2,614,000 | 504 |
| 2003-12-05 | 546 | 553 | 535 | 537 | 1,607,000 | 537 |
| 2003-12-04 | 544 | 555 | 543 | 545 | 2,323,000 | 545 |
| 2003-12-03 | 560 | 566 | 547 | 548 | 1,845,000 | 548 |
| 2003-12-02 | 565 | 575 | 560 | 568 | 1,835,000 | 568 |
| 2003-12-01 | 543 | 562 | 536 | 555 | 3,261,000 | 555 |
| 2003-11-28 | 561 | 575 | 554 | 558 | 2,166,000 | 558 |
| 2003-11-27 | 560 | 560 | 553 | 558 | 1,568,000 | 558 |
| 2003-11-26 | 552 | 557 | 548 | 553 | 1,238,000 | 553 |
| 2003-11-25 | 566 | 566 | 545 | 552 | 3,331,000 | 552 |
| 2003-11-21 | 535 | 543 | 533 | 536 | 2,216,000 | 536 |
| 2003-11-20 | 530 | 555 | 525 | 544 | 4,694,000 | 544 |
| 2003-11-19 | 520 | 525 | 516 | 523 | 2,504,000 | 523 |
| 2003-11-18 | 522 | 531 | 515 | 531 | 1,510,000 | 531 |
| 2003-11-17 | 521 | 537 | 514 | 520 | 3,214,000 | 520 |
| 2003-11-14 | 566 | 576 | 550 | 551 | 2,245,000 | 551 |
| 2003-11-13 | 577 | 580 | 570 | 576 | 1,364,000 | 576 |
| 2003-11-12 | 578 | 579 | 561 | 567 | 1,293,000 | 567 |
| 2003-11-11 | 599 | 599 | 559 | 572 | 1,887,000 | 572 |
| 2003-11-10 | 604 | 606 | 597 | 601 | 1,106,000 | 601 |
| 2003-11-07 | 611 | 620 | 603 | 608 | 1,702,000 | 608 |
| 2003-11-06 | 624 | 630 | 605 | 610 | 1,918,000 | 610 |
| 2003-11-05 | 632 | 638 | 623 | 629 | 1,846,000 | 629 |
| 2003-11-04 | 640 | 645 | 636 | 640 | 1,948,000 | 640 |
| 2003-10-31 | 628 | 643 | 623 | 626 | 1,074,000 | 626 |
| 2003-10-30 | 643 | 646 | 635 | 644 | 860,000 | 644 |
| 2003-10-29 | 645 | 653 | 636 | 646 | 1,837,000 | 646 |
| 2003-10-28 | 624 | 642 | 620 | 641 | 1,277,000 | 641 |
| 2003-10-27 | 618 | 625 | 611 | 619 | 1,957,000 | 619 |
| 2003-10-24 | 624 | 633 | 610 | 622 | 1,943,000 | 622 |
| 2003-10-23 | 620 | 626 | 610 | 614 | 2,280,000 | 614 |
| 2003-10-22 | 658 | 658 | 636 | 636 | 2,422,000 | 636 |
| 2003-10-21 | 670 | 677 | 650 | 658 | 3,807,000 | 658 |
| 2003-10-20 | 640 | 662 | 628 | 660 | 4,182,000 | 660 |
| 2003-10-17 | 614 | 630 | 610 | 628 | 2,029,000 | 628 |
| 2003-10-16 | 601 | 610 | 595 | 609 | 923,000 | 609 |
| 2003-10-15 | 614 | 614 | 593 | 600 | 1,281,000 | 600 |
| 2003-10-14 | 599 | 615 | 593 | 613 | 2,392,000 | 613 |
| 2003-10-10 | 570 | 584 | 568 | 580 | 2,515,000 | 580 |
| 2003-10-09 | 585 | 590 | 562 | 574 | 1,938,000 | 574 |
| 2003-10-08 | 608 | 609 | 591 | 595 | 1,089,000 | 595 |
| 2003-10-07 | 606 | 610 | 602 | 610 | 1,604,000 | 610 |
| 2003-10-06 | 600 | 614 | 600 | 601 | 1,636,000 | 601 |
| 2003-10-03 | 600 | 600 | 590 | 595 | 1,723,000 | 595 |
| 2003-10-02 | 576 | 590 | 572 | 581 | 1,538,000 | 581 |
| 2003-10-01 | 566 | 579 | 561 | 572 | 1,298,000 | 572 |
| 2003-09-30 | 582 | 593 | 580 | 580 | 1,102,000 | 580 |
| 2003-09-29 | 586 | 586 | 568 | 580 | 1,115,000 | 580 |
| 2003-09-26 | 550 | 588 | 549 | 586 | 1,601,000 | 586 |
| 2003-09-25 | 542 | 554 | 542 | 551 | 1,704,000 | 551 |
| 2003-09-24 | 586 | 593 | 558 | 572 | 2,657,000 | 572 |
| 2003-09-22 | 618 | 618 | 581 | 586 | 2,507,000 | 586 |
| 2003-09-19 | 633 | 640 | 618 | 618 | 2,384,000 | 618 |
| 2003-09-18 | 620 | 636 | 618 | 632 | 2,038,000 | 632 |
| 2003-09-17 | 630 | 634 | 623 | 632 | 2,812,000 | 632 |
| 2003-09-16 | 616 | 623 | 615 | 618 | 1,419,000 | 618 |
| 2003-09-12 | 622 | 622 | 606 | 615 | 5,515,000 | 615 |
| 2003-09-11 | 601 | 608 | 592 | 594 | 1,879,000 | 594 |
| 2003-09-10 | 603 | 618 | 600 | 615 | 3,033,000 | 615 |
| 2003-09-09 | 607 | 608 | 599 | 603 | 2,194,000 | 603 |
| 2003-09-08 | 587 | 609 | 582 | 604 | 3,832,000 | 604 |
| 2003-09-05 | 586 | 589 | 576 | 582 | 1,944,000 | 582 |
| 2003-09-04 | 594 | 599 | 587 | 591 | 2,877,000 | 591 |
| 2003-09-03 | 600 | 601 | 578 | 585 | 3,825,000 | 585 |
| 2003-09-02 | 611 | 611 | 589 | 589 | 3,748,000 | 589 |
| 2003-09-01 | 595 | 610 | 591 | 610 | 6,645,000 | 610 |
| 2003-08-29 | 574 | 589 | 564 | 581 | 9,228,000 | 581 |
| 2003-08-28 | 555 | 561 | 535 | 554 | 22,534,000 | 554 |
| 2003-08-27 | 497 | 505 | 490 | 505 | 3,851,000 | 505 |
| 2003-08-26 | 515 | 515 | 499 | 504 | 2,207,000 | 504 |
| 2003-08-25 | 510 | 518 | 507 | 513 | 2,690,000 | 513 |
| 2003-08-22 | 510 | 510 | 502 | 506 | 1,489,000 | 506 |
| 2003-08-21 | 514 | 515 | 499 | 506 | 3,021,000 | 506 |
| 2003-08-20 | 498 | 507 | 490 | 504 | 1,864,000 | 504 |
| 2003-08-19 | 493 | 497 | 485 | 494 | 1,551,000 | 494 |
| 2003-08-18 | 475 | 478 | 470 | 474 | 1,013,000 | 474 |
| 2003-08-15 | 470 | 480 | 466 | 466 | 1,389,000 | 466 |
| 2003-08-14 | 462 | 470 | 461 | 468 | 1,506,000 | 468 |
| 2003-08-13 | 458 | 472 | 456 | 467 | 1,791,000 | 467 |
| 2003-08-12 | 458 | 458 | 445 | 454 | 1,457,000 | 454 |
| 2003-08-11 | 442 | 452 | 440 | 450 | 1,609,000 | 450 |
| 2003-08-08 | 430 | 444 | 430 | 444 | 3,182,000 | 444 |
| 2003-08-07 | 434 | 443 | 415 | 415 | 5,019,000 | 415 |
| 2003-08-06 | 461 | 473 | 453 | 454 | 3,478,000 | 454 |
| 2003-08-05 | 492 | 494 | 480 | 481 | 1,641,000 | 481 |
| 2003-08-04 | 499 | 499 | 490 | 490 | 1,307,000 | 490 |
| 2003-08-01 | 511 | 511 | 494 | 497 | 1,843,000 | 497 |
| 2003-07-31 | 505 | 507 | 486 | 487 | 1,716,000 | 487 |
| 2003-07-30 | 518 | 523 | 505 | 506 | 1,463,000 | 506 |
| 2003-07-29 | 528 | 528 | 518 | 519 | 1,343,000 | 519 |
| 2003-07-28 | 526 | 528 | 517 | 528 | 1,794,000 | 528 |
| 2003-07-25 | 507 | 523 | 501 | 515 | 2,169,000 | 515 |
| 2003-07-24 | 503 | 514 | 495 | 507 | 2,022,000 | 507 |
| 2003-07-23 | 482 | 499 | 481 | 498 | 4,709,000 | 498 |
| 2003-07-22 | 471 | 480 | 470 | 472 | 1,636,000 | 472 |
| 2003-07-18 | 463 | 482 | 463 | 481 | 3,352,000 | 481 |
| 2003-07-17 | 483 | 486 | 460 | 468 | 5,604,000 | 468 |
| 2003-07-16 | 505 | 515 | 496 | 505 | 2,403,000 | 505 |
| 2003-07-15 | 525 | 540 | 512 | 515 | 2,607,000 | 515 |
| 2003-07-14 | 518 | 534 | 518 | 527 | 1,314,000 | 527 |
| 2003-07-11 | 535 | 539 | 510 | 517 | 4,392,000 | 517 |
| 2003-07-10 | 549 | 555 | 545 | 550 | 2,557,000 | 550 |
| 2003-07-09 | 540 | 556 | 532 | 548 | 3,210,000 | 548 |
| 2003-07-08 | 559 | 567 | 546 | 560 | 5,672,000 | 560 |
| 2003-07-07 | 503 | 539 | 503 | 536 | 4,472,000 | 536 |
| 2003-07-04 | 500 | 507 | 491 | 503 | 3,306,000 | 503 |
| 2003-07-03 | 530 | 530 | 490 | 508 | 6,202,000 | 508 |
| 2003-07-02 | 485 | 499 | 483 | 490 | 2,944,000 | 490 |
| 2003-07-01 | 476 | 481 | 468 | 475 | 2,523,000 | 475 |
| 2003-06-30 | 470 | 485 | 470 | 476 | 4,531,000 | 476 |
| 2003-06-27 | 435 | 469 | 433 | 464 | 7,687,000 | 464 |
| 2003-06-26 | 430 | 432 | 422 | 426 | 1,677,000 | 426 |
| 2003-06-25 | 408 | 430 | 407 | 426 | 2,581,000 | 426 |
| 2003-06-24 | 420 | 424 | 406 | 407 | 3,125,000 | 407 |
| 2003-06-23 | 427 | 432 | 426 | 427 | 1,396,000 | 427 |
| 2003-06-20 | 427 | 437 | 426 | 431 | 1,276,000 | 431 |
| 2003-06-19 | 445 | 445 | 425 | 432 | 2,114,000 | 432 |
| 2003-06-18 | 440 | 448 | 440 | 446 | 1,222,000 | 446 |
| 2003-06-17 | 441 | 446 | 440 | 445 | 1,493,000 | 445 |
| 2003-06-16 | 437 | 437 | 426 | 433 | 1,397,000 | 433 |
| 2003-06-13 | 430 | 445 | 430 | 435 | 3,978,000 | 435 |
| 2003-06-12 | 444 | 446 | 434 | 435 | 2,230,000 | 435 |
| 2003-06-11 | 439 | 452 | 435 | 440 | 3,803,000 | 440 |
| 2003-06-10 | 430 | 438 | 421 | 434 | 2,461,000 | 434 |
| 2003-06-09 | 424 | 440 | 419 | 433 | 3,482,000 | 433 |
| 2003-06-06 | 414 | 417 | 404 | 414 | 1,950,000 | 414 |
| 2003-06-05 | 409 | 413 | 409 | 413 | 1,713,000 | 413 |
| 2003-06-04 | 410 | 414 | 406 | 407 | 1,792,000 | 407 |
| 2003-06-03 | 404 | 410 | 402 | 407 | 2,653,000 | 407 |
| 2003-06-02 | 400 | 406 | 398 | 401 | 2,388,000 | 401 |
| 2003-05-30 | 385 | 399 | 385 | 392 | 2,866,000 | 392 |
| 2003-05-29 | 390 | 392 | 388 | 390 | 1,125,000 | 390 |
| 2003-05-28 | 390 | 392 | 388 | 390 | 943,000 | 390 |
| 2003-05-27 | 385 | 387 | 380 | 380 | 851,000 | 380 |
| 2003-05-26 | 388 | 393 | 388 | 389 | 743,000 | 389 |
| 2003-05-23 | 387 | 388 | 380 | 386 | 1,007,000 | 386 |
| 2003-05-22 | 373 | 379 | 372 | 377 | 1,142,000 | 377 |
| 2003-05-21 | 381 | 389 | 371 | 372 | 1,010,000 | 372 |
| 2003-05-20 | 375 | 386 | 375 | 381 | 1,400,000 | 381 |
| 2003-05-19 | 373 | 382 | 370 | 380 | 1,812,000 | 380 |
| 2003-05-16 | 377 | 383 | 372 | 373 | 2,043,000 | 373 |
| 2003-05-15 | 381 | 389 | 378 | 382 | 3,000,000 | 382 |
| 2003-05-14 | 380 | 389 | 380 | 389 | 1,509,000 | 389 |
| 2003-05-13 | 385 | 387 | 379 | 379 | 1,833,000 | 379 |
| 2003-05-12 | 377 | 384 | 376 | 382 | 1,146,000 | 382 |
| 2003-05-09 | 369 | 376 | 367 | 376 | 2,285,000 | 376 |
| 2003-05-08 | 373 | 377 | 368 | 374 | 2,872,000 | 374 |
| 2003-05-07 | 377 | 377 | 366 | 368 | 2,420,000 | 368 |
| 2003-05-06 | 363 | 376 | 362 | 372 | 1,495,000 | 372 |
| 2003-05-02 | 355 | 360 | 348 | 357 | 1,527,000 | 357 |
| 2003-05-01 | 349 | 358 | 348 | 357 | 1,479,000 | 357 |
| 2003-04-30 | 345 | 356 | 345 | 354 | 1,727,000 | 354 |
| 2003-04-28 | 340 | 347 | 339 | 339 | 1,902,000 | 339 |
| 2003-04-25 | 361 | 361 | 341 | 342 | 2,361,000 | 342 |
| 2003-04-24 | 372 | 379 | 363 | 365 | 1,887,000 | 365 |
| 2003-04-23 | 367 | 378 | 364 | 371 | 2,554,000 | 371 |
| 2003-04-22 | 370 | 372 | 358 | 362 | 1,571,000 | 362 |
| 2003-04-21 | 375 | 381 | 365 | 373 | 2,686,000 | 373 |
| 2003-04-18 | 370 | 385 | 369 | 384 | 3,834,000 | 384 |
| 2003-04-17 | 360 | 371 | 358 | 370 | 3,562,000 | 370 |
| 2003-04-16 | 358 | 365 | 356 | 359 | 2,910,000 | 359 |
| 2003-04-15 | 350 | 357 | 348 | 354 | 2,935,000 | 354 |
| 2003-04-14 | 358 | 361 | 337 | 340 | 3,616,000 | 340 |
| 2003-04-11 | 365 | 374 | 354 | 362 | 6,102,000 | 362 |
| 2003-04-10 | 393 | 393 | 383 | 390 | 3,892,000 | 390 |
| 2003-04-09 | 384 | 400 | 382 | 393 | 9,362,000 | 393 |
| 2003-04-08 | 372 | 381 | 364 | 379 | 9,730,000 | 379 |
| 2003-04-07 | 369 | 372 | 358 | 369 | 6,769,000 | 369 |
| 2003-04-04 | 368 | 371 | 364 | 368 | 5,909,000 | 368 |
| 2003-04-03 | 401 | 401 | 364 | 373 | 8,442,000 | 373 |
| 2003-04-02 | 392 | 398 | 387 | 394 | 7,812,000 | 394 |
| 2003-04-01 | 385 | 388 | 381 | 384 | 4,062,000 | 384 |
| 2003-03-31 | 401 | 401 | 386 | 389 | 4,156,000 | 389 |
| 2003-03-28 | 420 | 420 | 399 | 406 | 5,785,000 | 406 |
| 2003-03-27 | 420 | 425 | 414 | 422 | 4,970,000 | 422 |
| 2003-03-26 | 426 | 428 | 418 | 425 | 3,457,000 | 425 |
| 2003-03-25 | 430 | 437 | 430 | 433 | 1,793,000 | 433 |
| 2003-03-24 | 443 | 445 | 436 | 440 | 3,365,000 | 440 |
| 2003-03-20 | 436 | 441 | 433 | 434 | 3,968,000 | 434 |
| 2003-03-19 | 443 | 447 | 433 | 446 | 3,177,000 | 446 |
| 2003-03-18 | 448 | 461 | 448 | 452 | 3,605,000 | 452 |
| 2003-03-17 | 448 | 450 | 442 | 443 | 1,064,000 | 443 |
| 2003-03-14 | 450 | 456 | 448 | 450 | 3,481,000 | 450 |
| 2003-03-13 | 459 | 459 | 447 | 450 | 2,174,000 | 450 |
| 2003-03-12 | 467 | 470 | 462 | 463 | 867,000 | 463 |
| 2003-03-11 | 463 | 485 | 463 | 465 | 1,471,000 | 465 |
| 2003-03-10 | 469 | 474 | 464 | 472 | 1,122,000 | 472 |
| 2003-03-07 | 483 | 486 | 469 | 469 | 730,000 | 469 |
| 2003-03-06 | 485 | 495 | 485 | 493 | 483,000 | 493 |
| 2003-03-05 | 485 | 493 | 485 | 490 | 538,000 | 490 |
| 2003-03-04 | 498 | 498 | 485 | 495 | 1,217,000 | 495 |
| 2003-03-03 | 488 | 503 | 484 | 500 | 1,231,000 | 500 |
| 2003-02-28 | 482 | 488 | 480 | 483 | 1,577,000 | 483 |
| 2003-02-27 | 475 | 478 | 469 | 478 | 914,000 | 478 |
| 2003-02-26 | 466 | 482 | 465 | 477 | 748,000 | 477 |
| 2003-02-25 | 478 | 478 | 463 | 465 | 1,244,000 | 465 |
| 2003-02-24 | 485 | 492 | 477 | 485 | 788,000 | 485 |
| 2003-02-21 | 488 | 493 | 475 | 484 | 1,102,000 | 484 |
| 2003-02-20 | 486 | 494 | 485 | 493 | 660,000 | 493 |
| 2003-02-19 | 501 | 508 | 491 | 491 | 1,782,000 | 491 |
| 2003-02-18 | 523 | 526 | 500 | 507 | 3,589,000 | 507 |
| 2003-02-17 | 495 | 518 | 495 | 518 | 2,856,000 | 518 |
| 2003-02-14 | 479 | 501 | 476 | 499 | 4,135,000 | 499 |
| 2003-02-13 | 472 | 476 | 466 | 475 | 1,392,000 | 475 |
| 2003-02-12 | 457 | 477 | 457 | 477 | 1,631,000 | 477 |
| 2003-02-10 | 458 | 462 | 456 | 461 | 1,188,000 | 461 |
| 2003-02-07 | 456 | 458 | 452 | 454 | 812,000 | 454 |
| 2003-02-06 | 455 | 463 | 450 | 451 | 1,156,000 | 451 |
| 2003-02-05 | 454 | 461 | 451 | 453 | 1,436,000 | 453 |
| 2003-02-04 | 459 | 464 | 456 | 459 | 1,420,000 | 459 |
| 2003-02-03 | 435 | 454 | 431 | 453 | 1,910,000 | 453 |
| 2003-01-31 | 432 | 441 | 431 | 436 | 1,094,000 | 436 |
| 2003-01-30 | 435 | 445 | 434 | 437 | 1,457,000 | 437 |
| 2003-01-29 | 445 | 445 | 431 | 432 | 1,421,000 | 432 |
| 2003-01-28 | 460 | 464 | 444 | 445 | 2,716,000 | 445 |
| 2003-01-27 | 468 | 475 | 457 | 462 | 1,644,000 | 462 |
| 2003-01-24 | 474 | 484 | 468 | 483 | 2,207,000 | 483 |
| 2003-01-23 | 453 | 473 | 451 | 472 | 2,012,000 | 472 |
| 2003-01-22 | 461 | 464 | 450 | 450 | 2,844,000 | 450 |
| 2003-01-21 | 460 | 472 | 458 | 466 | 1,753,000 | 466 |
| 2003-01-20 | 466 | 478 | 458 | 462 | 2,477,000 | 462 |
| 2003-01-17 | 458 | 479 | 458 | 476 | 1,693,000 | 476 |
| 2003-01-16 | 460 | 462 | 454 | 457 | 1,836,000 | 457 |
| 2003-01-15 | 468 | 468 | 452 | 463 | 1,938,000 | 463 |
| 2003-01-14 | 459 | 467 | 454 | 463 | 3,780,000 | 463 |
| 2003-01-10 | 444 | 455 | 440 | 444 | 11,198,000 | 444 |
| 2003-01-09 | 414 | 430 | 406 | 429 | 6,527,000 | 429 |
| 2003-01-08 | 406 | 410 | 402 | 409 | 2,234,000 | 409 |
| 2003-01-07 | 416 | 419 | 403 | 405 | 3,693,000 | 405 |
| 2003-01-06 | 405 | 408 | 401 | 408 | 1,432,000 | 408 |
分割・併合履歴 ： なし
