6479 ミネベアミツミ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	676	690	675	676	178,000	676
1985-12-27	699	699	676	686	170,000	686
1985-12-26	690	698	681	690	343,000	690
1985-12-25	666	680	666	670	216,000	670
1985-12-24	684	684	663	663	348,000	663
1985-12-23	687	695	684	684	224,000	684
1985-12-21	695	698	686	687	137,000	687
1985-12-20	695	705	687	700	630,000	700
1985-12-19	686	700	686	700	382,000	700
1985-12-18	695	714	685	700	1,019,000	700
1985-12-17	675	681	667	667	453,000	667
1985-12-16	690	695	681	681	365,000	681
1985-12-13	690	699	690	696	225,000	696
1985-12-12	697	714	695	695	248,000	695
1985-12-11	690	718	690	717	570,000	717
1985-12-10	699	700	690	690	294,000	690
1985-12-09	699	704	699	699	166,000	699
1985-12-07	699	705	699	705	168,000	705
1985-12-06	705	705	696	696	471,000	696
1985-12-05	703	718	702	718	301,000	718
1985-12-04	701	715	700	705	442,000	705
1985-12-03	706	713	703	705	348,000	705
1985-12-02	706	713	705	713	157,000	713
1985-11-30	709	719	708	715	260,000	715
1985-11-29	720	720	710	710	213,000	710
1985-11-28	715	739	709	716	397,000	716
1985-11-27	703	735	703	735	843,000	735
1985-11-26	715	715	706	708	336,000	708
1985-11-25	719	720	715	716	189,000	716
1985-11-22	720	729	716	717	237,000	717
1985-11-21	725	750	720	740	459,000	740
1985-11-20	731	735	714	714	257,000	714
1985-11-19	720	738	715	738	672,000	738
1985-11-18	718	725	718	720	272,000	720
1985-11-16	730	738	720	720	298,000	720
1985-11-15	736	736	730	730	328,000	730
1985-11-14	745	750	735	738	397,000	738
1985-11-13	750	754	745	750	563,000	750
1985-11-12	752	759	750	750	319,000	750
1985-11-11	761	770	755	755	319,000	755
1985-11-08	770	785	761	761	582,000	761
1985-11-07	778	785	766	769	676,000	769
1985-11-06	755	805	755	783	3,342,000	783
1985-11-05	768	780	755	770	477,000	770
1985-11-02	760	770	756	758	228,000	758
1985-11-01	773	775	760	772	590,000	772
1985-10-31	780	783	763	775	1,372,000	775
1985-10-30	742	758	742	743	995,000	743
1985-10-29	760	780	751	752	2,141,000	752
1985-10-26	810	835	795	800	5,836,000	800
1985-10-25	790	811	770	800	5,182,000	800
1985-10-24	780	788	766	780	1,411,000	780
1985-10-23	745	786	745	756	1,335,000	756
1985-10-22	750	769	741	745	221,000	745
1985-10-21	780	780	752	752	256,000	752
1985-10-19	765	780	758	780	434,000	780
1985-10-18	753	760	736	745	703,000	745
1985-10-17	760	763	751	753	253,000	753
1985-10-16	761	770	760	760	266,000	760
1985-10-15	795	798	755	755	607,000	755
1985-10-14	760	793	760	783	714,000	783
1985-10-11	780	780	763	775	922,000	775
1985-10-09	775	779	757	757	1,520,000	757
1985-10-08	759	822	745	805	5,882,000	805
1985-10-07	720	771	709	764	2,181,000	764
1985-10-05	720	720	710	710	381,000	710
1985-10-04	725	737	718	720	556,000	720
1985-10-03	725	750	725	728	636,000	728
1985-10-02	763	773	725	725	1,109,000	725
1985-10-01	737	780	705	773	2,942,000	773
1985-09-30	733	749	733	747	463,000	747
1985-09-28	731	745	730	730	748,000	730
1985-09-27	750	770	740	768	1,291,000	768
1985-09-26	754	776	754	776	1,995,000	776
1985-09-25	788	797	770	793	1,933,000	793
1985-09-24	775	797	773	795	1,237,000	795
1985-09-21	790	800	773	775	1,028,000	775
1985-09-20	765	800	760	798	2,321,000	798
1985-09-19	805	815	750	750	2,548,000	750
1985-09-18	792	803	775	800	2,347,000	800
1985-09-17	775	799	771	791	1,034,000	791
1985-09-13	785	799	780	798	1,728,000	798
1985-09-12	800	805	781	790	2,370,000	790
1985-09-11	815	835	810	822	8,999,000	822
1985-09-10	790	797	774	775	2,060,000	775
1985-09-09	819	819	797	800	1,936,000	800
1985-09-07	825	844	811	816	5,392,000	816
1985-09-06	825	834	807	816	3,306,000	816
1985-09-05	835	845	815	816	7,703,000	816
1985-09-04	805	839	803	831	12,940,000	831
1985-09-03	789	830	775	805	12,701,000	805
1985-09-02	768	799	746	790	3,781,000	790
1985-08-31	785	789	766	775	1,416,000	775
1985-08-30	798	798	773	795	5,179,000	795
1985-08-29	779	820	775	800	13,230,000	800
1985-08-28	800	800	750	780	22,696,000	780
1985-08-27	740	740	740	740	3,673,000	740
1985-08-26	650	650	640	640	427,000	640
1985-08-24	654	660	650	655	604,000	655
1985-08-23	650	680	650	663	1,375,000	663
1985-08-22	699	700	681	690	1,067,000	690
1985-08-21	700	707	686	700	2,591,000	700
1985-08-20	700	724	680	700	9,051,000	700
1985-08-19	646	715	640	705	9,014,000	705
1985-08-17	699	699	641	655	2,646,000	655
1985-08-16	680	699	670	699	4,902,000	699
1985-08-14	604	604	591	599	124,000	599
1985-08-13	595	605	590	605	247,000	605
1985-08-12	592	600	592	595	76,000	595
1985-08-09	595	600	590	600	104,000	600
1985-08-08	593	595	577	577	337,000	577
1985-08-07	596	596	591	591	91,000	591
1985-08-06	591	598	591	595	28,000	595
1985-08-05	592	600	590	598	66,000	598
1985-08-03	599	599	591	591	49,000	591
1985-08-02	599	600	591	591	133,000	591
1985-08-01	590	600	588	596	474,000	596
1985-07-31	587	599	587	590	181,000	590
1985-07-30	593	593	587	587	360,000	587
1985-07-29	593	599	590	595	197,000	595
1985-07-27	586	590	586	586	196,000	586
1985-07-26	590	593	586	590	219,000	590
1985-07-25	598	598	592	592	211,000	592
1985-07-24	600	600	598	598	254,000	598
1985-07-23	605	607	598	600	286,000	600
1985-07-22	605	605	600	605	197,000	605
1985-07-20	609	610	603	606	199,000	606
1985-07-19	610	610	602	602	197,000	602
1985-07-18	615	620	600	610	204,000	610
1985-07-17	624	624	606	608	134,000	608
1985-07-16	595	625	595	625	245,000	625
1985-07-15	595	635	585	635	610,000	635
1985-07-12	593	605	585	585	324,000	585
1985-07-11	605	610	593	593	226,000	593
1985-07-10	612	612	605	610	172,000	610
1985-07-09	608	615	605	615	181,000	615
1985-07-08	620	623	606	620	170,000	620
1985-07-06	622	630	620	621	79,000	621
1985-07-05	629	638	620	630	415,000	630
1985-07-04	639	641	630	630	562,000	630
1985-07-03	638	646	630	638	1,127,000	638
1985-07-02	624	640	621	636	711,000	636
1985-07-01	599	618	598	618	251,000	618
1985-06-29	596	599	595	599	147,000	599
1985-06-28	596	598	595	598	237,000	598
1985-06-27	599	600	595	597	152,000	597
1985-06-26	598	599	597	599	286,000	599
1985-06-25	599	599	598	598	152,000	598
1985-06-24	599	599	597	598	217,000	598
1985-06-22	595	599	593	599	180,000	599
1985-06-21	590	599	590	590	158,000	590
1985-06-20	599	599	590	590	305,000	590
1985-06-19	605	605	597	597	302,000	597
1985-06-18	605	605	604	604	102,000	604
1985-06-17	605	607	604	604	207,000	604
1985-06-15	608	608	603	604	178,000	604
1985-06-14	600	619	597	605	356,000	605
1985-06-13	600	600	595	597	454,000	597
1985-06-12	609	610	598	599	678,000	599
1985-06-11	610	620	605	612	345,000	612
1985-06-10	599	603	598	600	112,000	600
1985-06-07	600	602	595	598	290,000	598
1985-06-06	601	605	598	600	394,000	600
1985-06-05	609	610	603	603	387,000	603
1985-06-04	610	610	603	608	240,000	608
1985-06-03	609	609	601	601	195,000	601
1985-06-01	614	615	610	610	83,000	610
1985-05-31	614	615	606	614	214,000	614
1985-05-30	610	615	610	615	253,000	615
1985-05-29	610	615	608	615	221,000	615
1985-05-28	610	615	600	605	418,000	605
1985-05-27	616	620	610	610	263,000	610
1985-05-25	615	620	612	616	77,000	616
1985-05-24	617	618	612	616	101,000	616
1985-05-23	620	623	612	620	269,000	620
1985-05-22	625	627	620	625	244,000	625
1985-05-21	620	628	620	628	360,000	628
1985-05-20	613	620	611	620	254,000	620
1985-05-18	613	613	610	610	110,000	610
1985-05-17	611	613	611	613	171,000	613
1985-05-16	611	615	611	612	107,000	612
1985-05-15	621	624	611	611	170,000	611
1985-05-14	625	626	621	621	73,000	621
1985-05-13	625	638	625	625	262,000	625
1985-05-10	635	638	633	635	112,000	635
1985-05-09	637	637	634	634	98,000	634
1985-05-08	630	639	630	636	475,000	636
1985-05-07	631	631	621	628	163,000	628
1985-05-04	624	624	621	621	63,000	621
1985-05-02	629	629	620	623	178,000	623
1985-05-01	611	640	611	625	203,000	625
1985-04-30	605	610	605	610	358,000	610
1985-04-27	610	614	605	605	433,000	605
1985-04-26	610	617	608	610	301,000	610
1985-04-25	605	610	605	610	275,000	610
1985-04-24	611	614	604	605	310,000	605
1985-04-23	610	618	608	612	100,000	612
1985-04-22	620	620	616	617	55,000	617
1985-04-20	615	618	609	615	66,000	615
1985-04-19	606	619	605	619	124,000	619
1985-04-18	621	621	605	606	207,000	606
1985-04-17	625	625	620	620	182,000	620
1985-04-16	625	629	623	625	255,000	625
1985-04-15	623	630	623	630	132,000	630
1985-04-12	622	625	622	623	313,000	623
1985-04-11	623	630	621	621	249,000	621
1985-04-10	636	636	623	630	332,000	630
1985-04-09	640	643	636	636	161,000	636
1985-04-08	645	646	636	643	228,000	643
1985-04-06	639	647	637	645	164,000	645
1985-04-05	649	649	636	640	497,000	640
1985-04-04	640	645	636	638	200,000	638
1985-04-03	640	645	638	638	259,000	638
1985-04-02	640	650	635	639	162,000	639
1985-04-01	628	658	625	640	807,000	640
1985-03-30	627	631	625	628	161,000	628
1985-03-29	631	631	626	626	162,000	626
1985-03-28	629	632	626	632	156,000	632
1985-03-27	626	630	625	629	216,000	629
1985-03-26	631	631	629	629	206,000	629
1985-03-25	635	635	632	632	334,000	632
1985-03-23	633	640	633	640	224,000	640
1985-03-22	634	639	633	634	549,000	634
1985-03-20	634	639	633	639	735,000	639
1985-03-19	634	635	633	633	289,000	633
1985-03-18	634	642	633	635	342,000	635
1985-03-16	635	636	631	633	296,000	633
1985-03-15	635	645	633	636	522,000	636
1985-03-14	640	640	632	633	401,000	633
1985-03-13	633	635	632	632	287,000	632
1985-03-12	635	637	631	634	191,000	634
1985-03-11	635	640	635	635	130,000	635
1985-03-08	637	640	635	635	261,000	635
1985-03-07	636	640	636	637	388,000	637
1985-03-06	639	645	636	636	455,000	636
1985-03-05	638	650	638	645	660,000	645
1985-03-04	636	641	635	638	186,000	638
1985-03-02	640	640	635	635	174,000	635
1985-03-01	640	643	635	640	246,000	640
1985-02-28	640	643	631	640	559,000	640
1985-02-27	635	636	630	633	329,000	633
1985-02-26	645	650	636	636	438,000	636
1985-02-25	645	650	640	640	297,000	640
1985-02-23	645	645	641	645	158,000	645
1985-02-22	645	645	641	641	174,000	641
1985-02-21	650	650	645	645	166,000	645
1985-02-20	655	660	650	650	295,000	650
1985-02-19	650	659	645	654	237,000	654
1985-02-18	647	650	645	646	132,000	646
1985-02-16	645	650	641	645	140,000	645
1985-02-15	645	647	641	641	193,000	641
1985-02-14	650	651	645	646	168,000	646
1985-02-13	655	655	651	651	177,000	651
1985-02-12	659	659	651	659	184,000	659
1985-02-08	659	675	655	659	233,000	659
1985-02-07	654	654	650	653	216,000	653
1985-02-06	660	660	650	651	194,000	651
1985-02-05	665	676	665	665	332,000	665
1985-02-04	674	674	666	670	90,000	670
1985-02-02	675	685	675	675	293,000	675
1985-02-01	689	690	675	675	849,000	675
1985-01-31	676	690	673	690	1,114,000	690
1985-01-30	670	684	670	676	1,011,000	676
1985-01-29	660	679	660	669	874,000	669
1985-01-28	639	660	637	650	748,000	650
1985-01-26	642	643	631	635	343,000	635
1985-01-25	660	660	645	650	264,000	650
1985-01-24	658	658	650	650	121,000	650
1985-01-23	656	662	656	660	131,000	660
1985-01-22	666	667	657	662	107,000	662
1985-01-21	650	666	650	662	74,000	662
1985-01-19	654	655	645	645	490,000	645
1985-01-18	657	660	651	651	250,000	651
1985-01-17	659	662	655	655	269,000	655
1985-01-16	650	660	650	658	317,000	658
1985-01-14	661	662	655	656	137,000	656
1985-01-11	671	675	662	662	192,000	662
1985-01-10	680	680	660	675	347,000	675
1985-01-09	640	650	639	650	460,000	650
1985-01-08	640	645	639	641	488,000	641
1985-01-07	640	645	637	639	325,000	639
1985-01-05	645	646	635	640	80,000	640
1985-01-04	650	650	635	646	165,000	646

分割・併合履歴：なし