6479 ミネベアミツミ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	648	658	646	650	758,000	650
1986-12-26	666	673	650	656	2,567,000	656
1986-12-25	658	669	649	666	4,416,000	666
1986-12-24	645	663	641	648	2,521,000	648
1986-12-23	635	649	635	648	1,017,000	648
1986-12-22	639	640	631	640	817,000	640
1986-12-19	657	657	631	640	1,339,000	640
1986-12-18	640	670	635	647	5,013,000	647
1986-12-17	640	645	620	644	1,649,000	644
1986-12-16	605	648	601	645	2,416,000	645
1986-12-15	605	610	601	601	125,000	601
1986-12-12	615	615	605	605	207,000	605
1986-12-11	612	618	607	610	672,000	610
1986-12-10	615	616	606	610	632,000	610
1986-12-09	613	615	610	613	350,000	613
1986-12-08	614	615	610	613	377,000	613
1986-12-06	603	615	603	613	216,000	613
1986-12-05	607	617	601	610	582,000	610
1986-12-04	593	605	592	601	400,000	601
1986-12-03	599	599	590	592	474,000	592
1986-12-02	600	600	591	599	312,000	599
1986-12-01	600	608	596	600	536,000	600
1986-11-29	587	597	584	597	379,000	597
1986-11-28	590	598	586	594	517,000	594
1986-11-27	589	589	582	584	196,000	584
1986-11-26	593	593	581	581	375,000	581
1986-11-25	595	599	588	595	400,000	595
1986-11-22	595	599	589	599	326,000	599
1986-11-21	586	599	585	588	119,000	588
1986-11-20	601	601	580	583	230,000	583
1986-11-19	600	610	600	601	156,000	601
1986-11-18	597	610	597	610	234,000	610
1986-11-17	611	617	592	592	405,000	592
1986-11-14	611	638	610	620	2,810,000	620
1986-11-13	580	620	580	615	1,482,000	615
1986-11-12	573	580	573	579	126,000	579
1986-11-11	570	578	570	571	132,000	571
1986-11-10	571	575	566	570	168,000	570
1986-11-07	561	568	560	561	85,000	561
1986-11-06	561	567	561	567	131,000	567
1986-11-05	577	577	567	567	156,000	567
1986-11-04	576	580	570	575	304,000	575
1986-11-01	569	575	563	566	136,000	566
1986-10-31	565	565	550	559	165,000	559
1986-10-30	557	569	556	560	163,000	560
1986-10-29	563	569	554	555	150,000	555
1986-10-28	574	574	565	570	48,000	570
1986-10-27	580	580	560	570	136,000	570
1986-10-25	568	580	568	579	261,000	579
1986-10-24	560	569	558	566	215,000	566
1986-10-23	534	550	533	542	157,000	542
1986-10-22	537	550	531	532	261,000	532
1986-10-21	545	550	531	536	327,000	536
1986-10-20	550	559	547	549	104,000	549
1986-10-17	564	564	555	556	175,000	556
1986-10-16	556	556	546	554	159,000	554
1986-10-15	565	569	550	557	195,000	557
1986-10-14	553	565	545	565	221,000	565
1986-10-13	540	553	539	553	143,000	553
1986-10-09	555	555	539	539	529,000	539
1986-10-08	564	565	553	553	245,000	553
1986-10-07	561	565	556	561	166,000	561
1986-10-06	569	569	560	564	64,000	564
1986-10-04	558	570	556	570	109,000	570
1986-10-03	550	558	550	555	153,000	555
1986-10-02	553	556	550	550	249,000	550
1986-10-01	562	569	550	551	478,000	551
1986-09-30	580	580	572	572	194,000	572
1986-09-29	583	585	580	581	103,000	581
1986-09-27	581	590	575	580	161,000	580
1986-09-26	590	595	580	580	232,000	580
1986-09-25	595	595	590	590	277,000	590
1986-09-24	592	600	592	597	240,000	597
1986-09-22	595	600	591	600	150,000	600
1986-09-19	600	600	595	595	328,000	595
1986-09-18	600	605	595	597	241,000	597
1986-09-17	600	610	595	610	226,000	610
1986-09-16	594	614	594	599	177,000	599
1986-09-12	585	593	580	593	386,000	593
1986-09-11	596	596	587	587	480,000	587
1986-09-10	600	603	584	586	785,000	586
1986-09-09	602	610	600	600	250,000	600
1986-09-08	602	608	600	602	212,000	602
1986-09-06	605	608	601	601	379,000	601
1986-09-05	606	610	606	606	447,000	606
1986-09-04	610	615	605	608	430,000	608
1986-09-03	608	609	606	606	294,000	606
1986-09-02	609	615	608	610	355,000	610
1986-09-01	611	619	609	609	400,000	609
1986-08-30	621	623	616	616	186,000	616
1986-08-29	620	625	616	620	523,000	620
1986-08-28	609	624	609	620	506,000	620
1986-08-27	607	615	607	607	963,000	607
1986-08-26	611	614	608	613	564,000	613
1986-08-25	610	615	606	611	562,000	611
1986-08-23	606	610	606	608	169,000	608
1986-08-22	606	609	605	605	409,000	605
1986-08-21	610	610	606	607	308,000	607
1986-08-20	608	614	606	610	585,000	610
1986-08-19	615	619	607	607	358,000	607
1986-08-18	615	620	606	620	437,000	620
1986-08-15	620	625	614	625	272,000	625
1986-08-14	611	618	610	610	502,000	610
1986-08-13	630	634	610	611	868,000	611
1986-08-12	631	638	628	628	406,000	628
1986-08-11	619	632	619	630	263,000	630
1986-08-08	614	620	613	616	213,000	616
1986-08-07	612	618	610	612	272,000	612
1986-08-06	609	620	608	612	221,000	612
1986-08-05	615	628	610	616	231,000	616
1986-08-04	612	620	612	614	326,000	614
1986-08-02	620	620	610	613	84,000	613
1986-08-01	614	620	610	610	285,000	610
1986-07-31	608	625	608	615	405,000	615
1986-07-30	625	636	615	616	492,000	616
1986-07-29	629	638	625	633	379,000	633
1986-07-28	631	640	626	639	365,000	639
1986-07-26	612	629	612	628	311,000	628
1986-07-25	608	620	608	617	238,000	617
1986-07-24	612	614	608	608	541,000	608
1986-07-23	612	617	607	615	557,000	615
1986-07-22	610	620	610	610	339,000	610
1986-07-21	620	620	605	609	350,000	609
1986-07-19	630	630	620	621	263,000	621
1986-07-18	630	635	628	630	603,000	630
1986-07-17	640	640	630	630	479,000	630
1986-07-16	635	640	635	635	1,966,000	635
1986-07-15	635	645	635	644	353,000	644
1986-07-14	631	635	630	630	327,000	630
1986-07-11	631	638	630	631	370,000	631
1986-07-10	633	640	630	631	292,000	631
1986-07-09	648	650	631	631	401,000	631
1986-07-08	631	645	630	645	510,000	645
1986-07-07	635	645	633	633	273,000	633
1986-07-05	635	640	634	635	156,000	635
1986-07-04	636	640	633	635	431,000	635
1986-07-03	639	640	635	639	208,000	639
1986-07-02	643	645	636	636	207,000	636
1986-07-01	641	650	641	645	287,000	645
1986-06-30	639	649	635	649	208,000	649
1986-06-28	636	640	635	635	184,000	635
1986-06-27	640	644	634	644	364,000	644
1986-06-26	643	650	640	648	238,000	648
1986-06-25	640	650	636	641	255,000	641
1986-06-24	635	650	635	650	345,000	650
1986-06-23	631	640	631	632	308,000	632
1986-06-21	631	634	630	630	297,000	630
1986-06-20	632	640	631	632	201,000	632
1986-06-19	640	640	631	634	321,000	634
1986-06-18	637	650	635	638	320,000	638
1986-06-17	642	643	638	638	249,000	638
1986-06-16	645	646	641	642	281,000	642
1986-06-13	659	659	645	645	259,000	645
1986-06-12	663	663	649	649	255,000	649
1986-06-11	642	654	642	654	749,000	654
1986-06-10	651	654	635	647	481,000	647
1986-06-09	663	666	655	658	473,000	658
1986-06-07	665	665	655	664	327,000	664
1986-06-06	662	667	650	655	694,000	655
1986-06-05	675	675	661	664	854,000	664
1986-06-04	680	685	672	680	1,133,000	680
1986-06-03	690	690	670	671	1,060,000	671
1986-06-02	694	695	686	690	2,069,000	690
1986-05-31	679	695	679	695	2,448,000	695
1986-05-30	675	680	668	670	1,702,000	670
1986-05-29	680	688	675	675	3,252,000	675
1986-05-28	669	680	662	680	3,059,000	680
1986-05-27	665	670	660	664	2,136,000	664
1986-05-26	645	660	641	655	1,286,000	655
1986-05-24	648	648	643	643	529,000	643
1986-05-23	639	649	638	646	827,000	646
1986-05-22	635	638	631	638	316,000	638
1986-05-21	635	640	630	630	431,000	630
1986-05-20	643	643	635	640	300,000	640
1986-05-19	640	643	640	642	162,000	642
1986-05-17	640	642	636	637	120,000	637
1986-05-16	639	643	636	636	283,000	636
1986-05-15	640	645	635	644	691,000	644
1986-05-14	645	645	635	639	1,042,000	639
1986-05-13	641	644	632	635	770,000	635
1986-05-12	634	649	629	641	725,000	641
1986-05-09	620	631	617	629	587,000	629
1986-05-08	630	634	612	612	944,000	612
1986-05-07	630	634	626	630	354,000	630
1986-05-06	630	635	620	630	643,000	630
1986-05-02	630	635	628	628	282,000	628
1986-05-01	625	635	625	628	661,000	628
1986-04-30	635	639	630	630	512,000	630
1986-04-28	625	636	620	635	522,000	635
1986-04-26	611	619	611	615	746,000	615
1986-04-25	615	620	610	610	962,000	610
1986-04-24	620	624	615	615	501,000	615
1986-04-23	622	628	620	622	500,000	622
1986-04-22	623	630	620	622	543,000	622
1986-04-21	630	640	621	623	644,000	623
1986-04-19	625	630	616	628	526,000	628
1986-04-18	647	648	627	636	782,000	636
1986-04-17	615	643	614	636	1,135,000	636
1986-04-16	624	625	608	613	1,357,000	613
1986-04-15	642	642	621	621	940,000	621
1986-04-14	644	650	635	636	928,000	636
1986-04-11	665	670	641	643	5,270,000	643
1986-04-10	678	680	660	670	801,000	670
1986-04-09	654	664	648	648	380,000	648
1986-04-08	652	659	646	654	587,000	654
1986-04-07	671	672	652	652	187,000	652
1986-04-05	675	675	660	661	165,000	661
1986-04-04	679	690	676	676	413,000	676
1986-04-03	668	684	665	679	585,000	679
1986-04-02	641	670	641	659	174,000	659
1986-04-01	641	650	641	641	357,000	641
1986-03-31	658	670	639	660	865,000	660
1986-03-29	641	650	637	638	235,000	638
1986-03-28	641	645	637	639	384,000	639
1986-03-27	635	650	635	635	512,000	635
1986-03-26	640	646	635	644	375,000	644
1986-03-25	641	645	635	635	503,000	635
1986-03-24	651	660	644	645	559,000	645
1986-03-22	656	665	655	663	229,000	663
1986-03-20	656	663	655	656	271,000	656
1986-03-19	655	660	651	657	214,000	657
1986-03-18	661	665	660	663	375,000	663
1986-03-17	675	675	662	670	241,000	670
1986-03-15	678	688	670	679	188,000	679
1986-03-14	681	690	677	680	413,000	680
1986-03-13	697	715	691	691	689,000	691
1986-03-12	690	699	685	690	591,000	690
1986-03-11	686	694	682	690	392,000	690
1986-03-10	694	704	690	690	336,000	690
1986-03-07	698	699	685	687	344,000	687
1986-03-06	715	728	701	702	1,472,000	702
1986-03-05	682	718	681	718	1,369,000	718
1986-03-04	715	721	678	685	1,568,000	685
1986-03-03	656	695	653	686	1,590,000	686
1986-03-01	651	657	651	652	306,000	652
1986-02-28	661	665	650	659	1,754,000	659
1986-02-27	672	675	665	665	553,000	665
1986-02-26	680	680	671	672	744,000	672
1986-02-25	680	685	675	675	314,000	675
1986-02-24	678	695	678	680	450,000	680
1986-02-22	678	678	670	675	222,000	675
1986-02-21	671	679	670	675	321,000	675
1986-02-20	677	690	670	675	387,000	675
1986-02-19	694	694	681	681	255,000	681
1986-02-18	686	690	680	689	480,000	689
1986-02-17	719	729	695	710	346,000	710
1986-02-15	718	739	716	739	373,000	739
1986-02-14	730	745	725	735	1,444,000	735
1986-02-13	749	760	723	723	4,054,000	723
1986-02-12	696	709	685	709	1,915,000	709
1986-02-10	683	698	676	686	655,000	686
1986-02-07	671	710	671	693	1,223,000	693
1986-02-06	685	689	671	671	360,000	671
1986-02-05	669	685	669	678	531,000	678
1986-02-04	653	678	653	670	286,000	670
1986-02-03	658	664	651	651	162,000	651
1986-02-01	661	669	658	668	153,000	668
1986-01-31	670	680	651	662	293,000	662
1986-01-30	656	666	650	666	181,000	666
1986-01-29	660	670	645	650	287,000	650
1986-01-28	680	681	670	670	222,000	670
1986-01-27	647	685	641	670	313,000	670
1986-01-25	636	650	636	638	151,000	638
1986-01-24	636	650	631	636	258,000	636
1986-01-23	651	651	636	639	229,000	639
1986-01-22	650	650	645	645	209,000	645
1986-01-21	651	655	650	650	231,000	650
1986-01-20	664	664	651	652	78,000	652
1986-01-18	655	664	651	664	129,000	664
1986-01-17	661	665	658	664	191,000	664
1986-01-16	661	667	660	661	89,000	661
1986-01-14	668	679	663	663	172,000	663
1986-01-13	681	681	663	677	227,000	677
1986-01-10	690	690	676	677	190,000	677
1986-01-09	675	685	672	676	284,000	676
1986-01-08	690	690	685	685	194,000	685
1986-01-07	695	695	677	685	83,000	685
1986-01-06	680	695	680	685	89,000	685
1986-01-04	694	695	685	690	103,000	690

分割・併合履歴：なし