6479 ミネベアミツミ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	750	754	733	750	2,071,000	750
1987-12-26	788	803	748	755	9,468,000	755
1987-12-25	770	800	746	798	22,068,000	798
1987-12-24	719	730	713	730	5,366,000	730
1987-12-23	697	714	695	709	1,105,000	709
1987-12-22	703	709	698	698	336,000	698
1987-12-21	701	706	695	700	312,000	700
1987-12-18	693	700	690	691	208,000	691
1987-12-17	710	711	694	702	303,000	702
1987-12-16	716	720	701	701	541,000	701
1987-12-15	724	729	707	708	1,859,000	708
1987-12-14	700	720	700	719	1,746,000	719
1987-12-11	683	696	681	690	611,000	690
1987-12-10	699	702	689	696	455,000	696
1987-12-09	705	709	689	689	1,034,000	689
1987-12-08	700	722	700	715	3,653,000	715
1987-12-07	688	700	678	696	1,639,000	696
1987-12-05	651	694	651	688	665,000	688
1987-12-04	640	650	636	641	276,000	641
1987-12-03	645	649	640	642	71,000	642
1987-12-02	640	655	635	642	175,000	642
1987-12-01	632	640	629	636	174,000	636
1987-11-30	640	649	640	641	72,000	641
1987-11-28	644	652	639	640	114,000	640
1987-11-27	654	654	644	652	260,000	652
1987-11-26	656	656	640	644	118,000	644
1987-11-25	649	655	649	655	104,000	655
1987-11-24	656	674	640	653	232,000	653
1987-11-20	627	658	622	656	614,000	656
1987-11-19	640	643	630	637	198,000	637
1987-11-18	621	680	621	680	140,000	680
1987-11-17	659	659	620	640	208,000	640
1987-11-16	649	664	647	651	115,000	651
1987-11-13	646	659	635	649	521,000	649
1987-11-12	617	630	603	630	337,000	630
1987-11-11	622	629	590	597	646,000	597
1987-11-10	640	644	635	635	251,000	635
1987-11-09	651	658	645	650	138,000	650
1987-11-07	660	664	651	652	188,000	652
1987-11-06	651	665	637	665	541,000	665
1987-11-05	664	665	650	650	281,000	650
1987-11-04	672	672	664	665	720,000	665
1987-11-02	699	699	675	680	199,000	680
1987-10-31	678	699	676	698	289,000	698
1987-10-30	661	680	661	675	278,000	675
1987-10-29	670	670	655	656	700,000	656
1987-10-28	676	681	670	670	347,000	670
1987-10-27	672	675	660	669	794,000	669
1987-10-26	700	701	671	682	1,200,000	682
1987-10-24	701	705	700	700	692,000	700
1987-10-23	682	689	675	675	1,081,000	675
1987-10-22	735	735	700	700	1,648,000	700
1987-10-21	720	726	690	720	1,026,000	720
1987-10-20	685	699	649	670	2,444,000	670
1987-10-19	740	745	730	745	1,059,000	745
1987-10-16	747	755	743	755	1,005,000	755
1987-10-15	754	764	753	764	759,000	764
1987-10-14	756	774	756	774	1,003,000	774
1987-10-13	765	766	753	766	687,000	766
1987-10-12	768	770	765	766	419,000	766
1987-10-09	781	789	766	772	1,248,000	772
1987-10-08	784	787	772	787	3,360,000	787
1987-10-07	755	765	751	764	1,328,000	764
1987-10-06	756	768	750	768	1,057,000	768
1987-10-05	749	758	745	756	1,392,000	756
1987-10-03	735	749	735	747	1,167,000	747
1987-10-02	732	741	731	732	1,210,000	732
1987-10-01	721	735	721	730	842,000	730
1987-09-30	721	728	721	725	437,000	725
1987-09-29	730	738	721	721	647,000	721
1987-09-28	726	740	725	730	1,207,000	730
1987-09-26	719	719	703	716	443,000	716
1987-09-25	713	724	713	724	786,000	724
1987-09-24	719	724	711	711	941,000	711
1987-09-22	706	719	705	719	333,000	719
1987-09-21	714	714	707	708	302,000	708
1987-09-18	710	714	703	714	494,000	714
1987-09-17	707	714	703	709	412,000	709
1987-09-16	718	720	704	709	575,000	709
1987-09-14	705	719	705	719	370,000	719
1987-09-11	708	714	700	710	403,000	710
1987-09-10	720	720	692	700	713,000	700
1987-09-09	724	724	710	710	1,647,000	710
1987-09-08	689	698	689	690	330,000	690
1987-09-07	705	705	686	686	344,000	686
1987-09-05	711	714	700	705	376,000	705
1987-09-04	701	715	700	710	619,000	710
1987-09-03	701	709	696	701	1,080,000	701
1987-09-02	735	736	717	717	1,762,000	717
1987-09-01	716	740	714	735	3,198,000	735
1987-08-31	700	714	696	714	1,841,000	714
1987-08-29	689	695	689	695	181,000	695
1987-08-28	705	709	690	691	1,868,000	691
1987-08-27	690	710	687	703	3,651,000	703
1987-08-26	669	689	665	685	2,149,000	685
1987-08-25	670	672	666	666	659,000	666
1987-08-24	668	670	667	669	673,000	669
1987-08-22	664	669	661	669	399,000	669
1987-08-21	660	665	660	662	555,000	662
1987-08-20	657	660	656	657	317,000	657
1987-08-19	668	668	658	660	455,000	660
1987-08-18	664	669	660	669	724,000	669
1987-08-17	664	664	657	660	239,000	660
1987-08-14	664	664	652	656	451,000	656
1987-08-13	660	669	651	656	852,000	656
1987-08-12	649	660	649	660	328,000	660
1987-08-11	650	655	648	648	300,000	648
1987-08-10	655	660	644	648	762,000	648
1987-08-07	647	655	645	654	468,000	654
1987-08-06	644	645	640	645	287,000	645
1987-08-05	649	649	641	644	264,000	644
1987-08-04	641	650	635	645	255,000	645
1987-08-03	656	660	651	651	363,000	651
1987-08-01	661	661	655	655	474,000	655
1987-07-31	668	674	661	664	1,859,000	664
1987-07-30	630	660	630	658	2,496,000	658
1987-07-29	617	624	617	623	286,000	623
1987-07-28	615	625	612	625	292,000	625
1987-07-27	610	612	609	612	122,000	612
1987-07-25	611	615	606	606	173,000	606
1987-07-24	618	618	611	615	81,000	615
1987-07-23	601	610	600	610	224,000	610
1987-07-22	617	620	616	618	162,000	618
1987-07-21	623	625	617	620	263,000	620
1987-07-20	635	635	621	623	206,000	623
1987-07-17	630	634	629	629	205,000	629
1987-07-16	634	635	630	630	159,000	630
1987-07-15	630	639	630	635	251,000	635
1987-07-14	630	634	630	630	167,000	630
1987-07-13	630	630	625	630	215,000	630
1987-07-10	630	630	621	623	174,000	623
1987-07-09	614	629	613	620	148,000	620
1987-07-08	622	630	613	613	223,000	613
1987-07-07	637	637	622	630	269,000	630
1987-07-06	635	642	630	630	350,000	630
1987-07-04	645	645	636	637	275,000	637
1987-07-03	637	643	635	638	515,000	638
1987-07-02	635	639	630	635	186,000	635
1987-07-01	630	631	621	630	178,000	630
1987-06-30	636	644	630	630	207,000	630
1987-06-29	643	648	636	645	430,000	645
1987-06-27	645	648	640	643	369,000	643
1987-06-26	640	645	636	640	465,000	640
1987-06-25	628	640	622	635	306,000	635
1987-06-24	640	643	630	630	627,000	630
1987-06-23	624	641	621	640	801,000	640
1987-06-22	630	631	622	625	324,000	625
1987-06-19	621	630	615	630	680,000	630
1987-06-18	634	634	621	621	459,000	621
1987-06-17	635	638	625	625	485,000	625
1987-06-16	645	648	635	635	616,000	635
1987-06-15	639	639	625	638	435,000	638
1987-06-12	616	624	611	621	498,000	621
1987-06-11	601	614	601	606	619,000	606
1987-06-10	610	624	610	620	428,000	620
1987-06-09	630	630	610	615	567,000	615
1987-06-08	622	639	622	630	378,000	630
1987-06-06	639	640	621	621	381,000	621
1987-06-05	650	650	640	645	519,000	645
1987-06-04	645	647	640	641	369,000	641
1987-06-03	645	650	641	641	777,000	641
1987-06-02	650	660	638	645	2,927,000	645
1987-06-01	605	645	605	636	2,065,000	636
1987-05-30	621	624	606	615	648,000	615
1987-05-29	619	628	612	625	1,592,000	625
1987-05-28	596	614	590	609	924,000	609
1987-05-27	586	596	585	586	714,000	586
1987-05-26	577	580	572	580	252,000	580
1987-05-25	576	580	575	577	213,000	577
1987-05-23	572	579	572	576	159,000	576
1987-05-22	581	582	573	580	236,000	580
1987-05-21	575	582	571	582	264,000	582
1987-05-20	565	578	565	575	294,000	575
1987-05-19	571	575	561	575	147,000	575
1987-05-18	579	579	571	575	130,000	575
1987-05-15	567	585	565	585	379,000	585
1987-05-14	565	574	565	567	993,000	567
1987-05-13	554	563	553	556	423,000	556
1987-05-12	560	560	550	551	295,000	551
1987-05-11	565	565	560	560	189,000	560
1987-05-08	559	560	555	555	119,000	555
1987-05-07	558	558	547	550	350,000	550
1987-05-06	559	560	545	559	598,000	559
1987-05-02	544	554	542	550	193,000	550
1987-05-01	544	544	536	537	184,000	537
1987-04-30	535	539	532	535	256,000	535
1987-04-28	528	528	520	525	325,000	525
1987-04-27	525	530	515	518	838,000	518
1987-04-25	535	535	530	530	125,000	530
1987-04-24	545	550	536	538	389,000	538
1987-04-23	550	560	545	546	151,000	546
1987-04-22	540	550	539	543	215,000	543
1987-04-21	548	557	545	545	305,000	545
1987-04-20	529	543	525	543	557,000	543
1987-04-17	521	539	521	533	595,000	533
1987-04-16	520	529	511	522	321,000	522
1987-04-15	530	534	528	530	219,000	530
1987-04-14	535	535	530	534	417,000	534
1987-04-13	548	550	531	535	431,000	535
1987-04-10	565	575	550	558	768,000	558
1987-04-09	572	579	572	575	397,000	575
1987-04-08	579	580	570	571	333,000	571
1987-04-07	576	579	572	579	194,000	579
1987-04-06	565	579	563	571	462,000	571
1987-04-04	560	568	560	563	112,000	563
1987-04-03	565	569	555	555	344,000	555
1987-04-02	570	570	555	555	371,000	555
1987-04-01	576	576	560	560	446,000	560
1987-03-31	545	560	545	556	213,000	556
1987-03-30	562	572	551	551	354,000	551
1987-03-28	578	579	569	578	114,000	578
1987-03-27	583	583	567	568	276,000	568
1987-03-26	566	575	565	575	335,000	575
1987-03-25	567	574	566	567	542,000	567
1987-03-24	577	577	570	573	157,000	573
1987-03-23	584	584	571	577	265,000	577
1987-03-20	580	584	576	577	204,000	577
1987-03-19	585	589	578	579	2,455,000	579
1987-03-18	581	590	579	590	482,000	590
1987-03-17	598	600	585	589	310,000	589
1987-03-16	595	595	585	588	251,000	588
1987-03-13	580	585	577	585	524,000	585
1987-03-12	585	585	573	575	363,000	575
1987-03-11	583	585	580	580	279,000	580
1987-03-10	592	592	575	582	387,000	582
1987-03-09	573	579	560	572	231,000	572
1987-03-07	561	565	561	563	149,000	563
1987-03-06	573	573	561	561	310,000	561
1987-03-05	573	578	570	578	307,000	578
1987-03-04	572	580	571	572	344,000	572
1987-03-03	585	589	580	582	357,000	582
1987-03-02	583	593	576	583	354,000	583
1987-02-28	583	598	580	584	346,000	584
1987-02-27	585	590	581	583	318,000	583
1987-02-26	595	600	586	590	390,000	590
1987-02-25	591	600	580	600	846,000	600
1987-02-24	600	600	591	600	282,000	600
1987-02-23	598	600	591	600	173,000	600
1987-02-20	600	603	591	600	339,000	600
1987-02-19	603	604	598	603	334,000	603
1987-02-18	600	605	600	603	328,000	603
1987-02-17	600	602	595	600	270,000	600
1987-02-16	589	600	589	600	369,000	600
1987-02-13	595	600	580	581	372,000	581
1987-02-12	600	603	595	597	217,000	597
1987-02-10	602	604	597	597	284,000	597
1987-02-09	606	609	600	600	327,000	600
1987-02-07	598	600	591	600	214,000	600
1987-02-06	600	602	591	600	516,000	600
1987-02-05	600	605	595	598	175,000	598
1987-02-04	591	602	591	600	314,000	600
1987-02-03	601	608	590	601	434,000	601
1987-02-02	610	613	605	610	205,000	610
1987-01-31	608	615	608	610	103,000	610
1987-01-30	619	619	607	615	225,000	615
1987-01-29	603	619	603	611	278,000	611
1987-01-28	610	615	601	604	284,000	604
1987-01-27	610	619	602	605	169,000	605
1987-01-26	612	625	608	610	273,000	610
1987-01-24	620	626	615	620	79,000	620
1987-01-23	618	627	611	626	307,000	626
1987-01-22	627	627	610	620	366,000	620
1987-01-21	640	640	621	621	407,000	621
1987-01-20	640	649	636	640	472,000	640
1987-01-19	640	651	634	650	459,000	650
1987-01-16	647	652	640	647	337,000	647
1987-01-14	650	660	650	657	468,000	657
1987-01-13	655	662	650	660	909,000	660
1987-01-12	645	655	635	649	430,000	649
1987-01-09	635	643	633	641	445,000	641
1987-01-08	632	643	632	632	410,000	632
1987-01-07	646	650	632	642	813,000	642
1987-01-06	668	671	642	642	928,000	642
1987-01-05	650	668	645	663	583,000	663

分割・併合履歴：なし