6479 ミネベアミツミ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 690 | 715 | 686 | 690 | 299,000 | 690 |
| 1991-12-27 | 703 | 705 | 675 | 676 | 682,000 | 676 |
| 1991-12-26 | 702 | 702 | 693 | 693 | 307,000 | 693 |
| 1991-12-25 | 700 | 702 | 690 | 692 | 378,000 | 692 |
| 1991-12-24 | 725 | 725 | 675 | 680 | 425,000 | 680 |
| 1991-12-20 | 701 | 709 | 695 | 705 | 536,000 | 705 |
| 1991-12-19 | 727 | 730 | 701 | 707 | 429,000 | 707 |
| 1991-12-18 | 710 | 741 | 707 | 717 | 841,000 | 717 |
| 1991-12-17 | 710 | 719 | 705 | 714 | 507,000 | 714 |
| 1991-12-16 | 708 | 713 | 701 | 706 | 294,000 | 706 |
| 1991-12-13 | 705 | 724 | 700 | 705 | 364,000 | 705 |
| 1991-12-12 | 699 | 705 | 685 | 695 | 313,000 | 695 |
| 1991-12-11 | 685 | 689 | 665 | 689 | 312,000 | 689 |
| 1991-12-10 | 700 | 700 | 680 | 690 | 399,000 | 690 |
| 1991-12-09 | 700 | 709 | 695 | 700 | 191,000 | 700 |
| 1991-12-06 | 685 | 705 | 685 | 705 | 624,000 | 705 |
| 1991-12-05 | 687 | 695 | 680 | 695 | 293,000 | 695 |
| 1991-12-04 | 670 | 698 | 668 | 695 | 307,000 | 695 |
| 1991-12-03 | 655 | 675 | 650 | 670 | 218,000 | 670 |
| 1991-12-02 | 642 | 652 | 642 | 643 | 389,000 | 643 |
| 1991-11-29 | 662 | 675 | 650 | 652 | 578,000 | 652 |
| 1991-11-28 | 690 | 690 | 670 | 672 | 461,000 | 672 |
| 1991-11-27 | 700 | 700 | 693 | 694 | 185,000 | 694 |
| 1991-11-26 | 699 | 703 | 690 | 695 | 518,000 | 695 |
| 1991-11-25 | 695 | 700 | 690 | 692 | 182,000 | 692 |
| 1991-11-22 | 695 | 719 | 686 | 701 | 739,000 | 701 |
| 1991-11-21 | 701 | 702 | 685 | 685 | 857,000 | 685 |
| 1991-11-20 | 700 | 701 | 697 | 700 | 468,000 | 700 |
| 1991-11-19 | 710 | 720 | 703 | 703 | 264,000 | 703 |
| 1991-11-18 | 700 | 710 | 700 | 700 | 480,000 | 700 |
| 1991-11-15 | 734 | 742 | 725 | 726 | 429,000 | 726 |
| 1991-11-14 | 744 | 750 | 742 | 743 | 320,000 | 743 |
| 1991-11-13 | 744 | 755 | 741 | 741 | 279,000 | 741 |
| 1991-11-12 | 743 | 750 | 742 | 743 | 177,000 | 743 |
| 1991-11-11 | 750 | 760 | 745 | 750 | 476,000 | 750 |
| 1991-11-08 | 752 | 752 | 740 | 740 | 640,000 | 740 |
| 1991-11-07 | 753 | 755 | 751 | 751 | 238,000 | 751 |
| 1991-11-06 | 753 | 758 | 753 | 753 | 151,000 | 753 |
| 1991-11-05 | 770 | 770 | 752 | 752 | 134,000 | 752 |
| 1991-11-01 | 751 | 765 | 748 | 751 | 414,000 | 751 |
| 1991-10-31 | 755 | 760 | 751 | 751 | 161,000 | 751 |
| 1991-10-30 | 780 | 780 | 751 | 770 | 443,000 | 770 |
| 1991-10-29 | 756 | 774 | 756 | 770 | 383,000 | 770 |
| 1991-10-28 | 752 | 760 | 752 | 756 | 225,000 | 756 |
| 1991-10-25 | 753 | 755 | 748 | 755 | 610,000 | 755 |
| 1991-10-24 | 758 | 765 | 751 | 753 | 673,000 | 753 |
| 1991-10-23 | 763 | 773 | 752 | 765 | 448,000 | 765 |
| 1991-10-22 | 784 | 784 | 765 | 773 | 759,000 | 773 |
| 1991-10-21 | 758 | 780 | 752 | 778 | 448,000 | 778 |
| 1991-10-18 | 755 | 756 | 744 | 748 | 498,000 | 748 |
| 1991-10-17 | 758 | 760 | 747 | 750 | 362,000 | 750 |
| 1991-10-16 | 747 | 750 | 742 | 747 | 346,000 | 747 |
| 1991-10-15 | 756 | 761 | 745 | 746 | 473,000 | 746 |
| 1991-10-14 | 760 | 776 | 751 | 755 | 508,000 | 755 |
| 1991-10-11 | 768 | 768 | 756 | 758 | 333,000 | 758 |
| 1991-10-09 | 772 | 775 | 756 | 758 | 1,113,000 | 758 |
| 1991-10-08 | 759 | 785 | 755 | 762 | 496,000 | 762 |
| 1991-10-07 | 770 | 770 | 756 | 766 | 465,000 | 766 |
| 1991-10-04 | 786 | 786 | 761 | 776 | 822,000 | 776 |
| 1991-10-03 | 792 | 795 | 782 | 786 | 561,000 | 786 |
| 1991-10-02 | 803 | 809 | 790 | 790 | 419,000 | 790 |
| 1991-10-01 | 801 | 810 | 798 | 805 | 587,000 | 805 |
| 1991-09-30 | 802 | 815 | 790 | 811 | 521,000 | 811 |
| 1991-09-27 | 820 | 820 | 802 | 805 | 1,073,000 | 805 |
| 1991-09-26 | 830 | 845 | 820 | 822 | 2,072,000 | 822 |
| 1991-09-25 | 810 | 835 | 810 | 820 | 10,759,000 | 820 |
| 1991-09-24 | 799 | 799 | 781 | 792 | 723,000 | 792 |
| 1991-09-20 | 834 | 834 | 795 | 798 | 1,527,000 | 798 |
| 1991-09-19 | 855 | 882 | 797 | 830 | 4,937,000 | 830 |
| 1991-09-18 | 810 | 845 | 796 | 838 | 4,269,000 | 838 |
| 1991-09-17 | 820 | 826 | 803 | 807 | 1,528,000 | 807 |
| 1991-09-13 | 794 | 820 | 780 | 812 | 4,767,000 | 812 |
| 1991-09-12 | 748 | 793 | 748 | 775 | 6,277,000 | 775 |
| 1991-09-11 | 726 | 735 | 715 | 727 | 1,969,000 | 727 |
| 1991-09-10 | 742 | 754 | 736 | 736 | 1,079,000 | 736 |
| 1991-09-09 | 740 | 756 | 740 | 749 | 1,768,000 | 749 |
| 1991-09-06 | 719 | 738 | 715 | 720 | 4,383,000 | 720 |
| 1991-09-05 | 740 | 740 | 706 | 720 | 1,102,000 | 720 |
| 1991-09-04 | 680 | 743 | 671 | 740 | 2,429,000 | 740 |
| 1991-09-03 | 699 | 699 | 680 | 680 | 391,000 | 680 |
| 1991-09-02 | 693 | 700 | 674 | 700 | 413,000 | 700 |
| 1991-08-30 | 680 | 693 | 673 | 690 | 567,000 | 690 |
| 1991-08-29 | 651 | 675 | 651 | 675 | 326,000 | 675 |
| 1991-08-28 | 655 | 659 | 650 | 650 | 487,000 | 650 |
| 1991-08-27 | 655 | 665 | 653 | 653 | 306,000 | 653 |
| 1991-08-26 | 672 | 672 | 655 | 665 | 319,000 | 665 |
| 1991-08-23 | 704 | 704 | 672 | 672 | 386,000 | 672 |
| 1991-08-22 | 710 | 710 | 695 | 695 | 1,006,000 | 695 |
| 1991-08-21 | 665 | 710 | 652 | 690 | 520,000 | 690 |
| 1991-08-20 | 645 | 670 | 625 | 656 | 1,079,000 | 656 |
| 1991-08-19 | 690 | 693 | 625 | 635 | 1,177,000 | 635 |
| 1991-08-16 | 696 | 705 | 696 | 696 | 219,000 | 696 |
| 1991-08-15 | 710 | 710 | 700 | 700 | 394,000 | 700 |
| 1991-08-14 | 701 | 710 | 701 | 710 | 253,000 | 710 |
| 1991-08-13 | 709 | 715 | 702 | 710 | 378,000 | 710 |
| 1991-08-12 | 746 | 746 | 703 | 719 | 526,000 | 719 |
| 1991-08-09 | 778 | 779 | 750 | 753 | 333,000 | 753 |
| 1991-08-08 | 780 | 784 | 775 | 780 | 223,000 | 780 |
| 1991-08-07 | 781 | 795 | 777 | 780 | 133,000 | 780 |
| 1991-08-06 | 780 | 781 | 775 | 780 | 291,000 | 780 |
| 1991-08-05 | 797 | 799 | 785 | 787 | 228,000 | 787 |
| 1991-08-02 | 825 | 825 | 806 | 806 | 258,000 | 806 |
| 1991-08-01 | 820 | 831 | 815 | 825 | 492,000 | 825 |
| 1991-07-31 | 805 | 822 | 800 | 810 | 697,000 | 810 |
| 1991-07-30 | 780 | 807 | 780 | 796 | 278,000 | 796 |
| 1991-07-29 | 793 | 793 | 771 | 776 | 320,000 | 776 |
| 1991-07-26 | 781 | 800 | 781 | 794 | 227,000 | 794 |
| 1991-07-25 | 808 | 808 | 788 | 791 | 266,000 | 791 |
| 1991-07-24 | 779 | 801 | 778 | 798 | 468,000 | 798 |
| 1991-07-23 | 771 | 788 | 770 | 775 | 545,000 | 775 |
| 1991-07-22 | 792 | 801 | 781 | 781 | 336,000 | 781 |
| 1991-07-19 | 816 | 825 | 786 | 802 | 583,000 | 802 |
| 1991-07-18 | 810 | 829 | 780 | 806 | 1,825,000 | 806 |
| 1991-07-17 | 854 | 891 | 822 | 829 | 4,011,000 | 829 |
| 1991-07-16 | 815 | 880 | 805 | 842 | 3,145,000 | 842 |
| 1991-07-15 | 780 | 800 | 780 | 791 | 637,000 | 791 |
| 1991-07-12 | 718 | 777 | 718 | 760 | 394,000 | 760 |
| 1991-07-11 | 720 | 734 | 719 | 719 | 358,000 | 719 |
| 1991-07-10 | 690 | 735 | 690 | 734 | 490,000 | 734 |
| 1991-07-09 | 657 | 686 | 620 | 680 | 1,241,000 | 680 |
| 1991-07-08 | 696 | 700 | 650 | 650 | 983,000 | 650 |
| 1991-07-05 | 730 | 736 | 693 | 695 | 587,000 | 695 |
| 1991-07-04 | 720 | 730 | 714 | 721 | 740,000 | 721 |
| 1991-07-03 | 785 | 785 | 736 | 744 | 520,000 | 744 |
| 1991-07-02 | 799 | 799 | 785 | 792 | 306,000 | 792 |
| 1991-07-01 | 780 | 800 | 777 | 790 | 504,000 | 790 |
| 1991-06-28 | 788 | 798 | 770 | 770 | 481,000 | 770 |
| 1991-06-27 | 800 | 800 | 788 | 788 | 217,000 | 788 |
| 1991-06-26 | 814 | 820 | 798 | 798 | 411,000 | 798 |
| 1991-06-25 | 816 | 816 | 797 | 815 | 428,000 | 815 |
| 1991-06-24 | 845 | 845 | 818 | 818 | 387,000 | 818 |
| 1991-06-21 | 832 | 836 | 821 | 835 | 212,000 | 835 |
| 1991-06-20 | 810 | 825 | 810 | 818 | 226,000 | 818 |
| 1991-06-19 | 831 | 831 | 808 | 810 | 380,000 | 810 |
| 1991-06-18 | 868 | 868 | 830 | 830 | 393,000 | 830 |
| 1991-06-17 | 855 | 864 | 844 | 850 | 500,000 | 850 |
| 1991-06-14 | 821 | 845 | 820 | 844 | 518,000 | 844 |
| 1991-06-13 | 815 | 820 | 800 | 820 | 760,000 | 820 |
| 1991-06-12 | 804 | 805 | 780 | 790 | 761,000 | 790 |
| 1991-06-11 | 800 | 810 | 794 | 794 | 547,000 | 794 |
| 1991-06-10 | 849 | 849 | 801 | 815 | 473,000 | 815 |
| 1991-06-07 | 854 | 855 | 840 | 840 | 366,000 | 840 |
| 1991-06-06 | 870 | 870 | 846 | 856 | 492,000 | 856 |
| 1991-06-05 | 871 | 885 | 867 | 868 | 225,000 | 868 |
| 1991-06-04 | 890 | 895 | 870 | 880 | 269,000 | 880 |
| 1991-06-03 | 910 | 910 | 890 | 890 | 150,000 | 890 |
| 1991-05-31 | 900 | 900 | 891 | 900 | 204,000 | 900 |
| 1991-05-30 | 869 | 885 | 867 | 881 | 251,000 | 881 |
| 1991-05-29 | 863 | 870 | 863 | 870 | 677,000 | 870 |
| 1991-05-28 | 891 | 891 | 860 | 863 | 655,000 | 863 |
| 1991-05-27 | 900 | 901 | 880 | 883 | 150,000 | 883 |
| 1991-05-24 | 910 | 910 | 895 | 900 | 336,000 | 900 |
| 1991-05-23 | 901 | 906 | 893 | 900 | 459,000 | 900 |
| 1991-05-22 | 905 | 905 | 895 | 895 | 268,000 | 895 |
| 1991-05-21 | 901 | 915 | 900 | 905 | 429,000 | 905 |
| 1991-05-20 | 929 | 929 | 910 | 910 | 166,000 | 910 |
| 1991-05-17 | 910 | 919 | 903 | 919 | 252,000 | 919 |
| 1991-05-16 | 918 | 923 | 907 | 910 | 244,000 | 910 |
| 1991-05-15 | 921 | 925 | 910 | 918 | 244,000 | 918 |
| 1991-05-14 | 916 | 939 | 910 | 911 | 448,000 | 911 |
| 1991-05-13 | 913 | 930 | 913 | 917 | 303,000 | 917 |
| 1991-05-10 | 929 | 938 | 925 | 933 | 527,000 | 933 |
| 1991-05-09 | 918 | 929 | 910 | 921 | 368,000 | 921 |
| 1991-05-08 | 912 | 925 | 905 | 908 | 431,000 | 908 |
| 1991-05-07 | 950 | 954 | 911 | 912 | 423,000 | 912 |
| 1991-05-02 | 941 | 949 | 935 | 941 | 384,000 | 941 |
| 1991-05-01 | 930 | 935 | 921 | 931 | 461,000 | 931 |
| 1991-04-30 | 901 | 915 | 900 | 900 | 452,000 | 900 |
| 1991-04-26 | 919 | 929 | 906 | 906 | 377,000 | 906 |
| 1991-04-25 | 931 | 936 | 900 | 929 | 1,054,000 | 929 |
| 1991-04-24 | 960 | 965 | 940 | 941 | 479,000 | 941 |
| 1991-04-23 | 958 | 967 | 953 | 965 | 505,000 | 965 |
| 1991-04-22 | 975 | 975 | 960 | 967 | 364,000 | 967 |
| 1991-04-19 | 980 | 982 | 967 | 980 | 442,000 | 980 |
| 1991-04-18 | 991 | 1,010 | 981 | 982 | 426,000 | 982 |
| 1991-04-17 | 989 | 1,010 | 989 | 998 | 477,000 | 998 |
| 1991-04-16 | 1,000 | 1,010 | 996 | 1,000 | 275,000 | 1,000 |
| 1991-04-15 | 980 | 1,000 | 980 | 1,000 | 431,000 | 1,000 |
| 1991-04-12 | 965 | 1,000 | 965 | 980 | 604,000 | 980 |
| 1991-04-11 | 980 | 984 | 968 | 969 | 663,000 | 969 |
| 1991-04-10 | 990 | 995 | 980 | 980 | 598,000 | 980 |
| 1991-04-09 | 990 | 1,010 | 989 | 991 | 906,000 | 991 |
| 1991-04-08 | 1,000 | 1,010 | 997 | 999 | 1,610,000 | 999 |
| 1991-04-05 | 1,050 | 1,060 | 1,030 | 1,030 | 685,000 | 1,030 |
| 1991-04-04 | 1,020 | 1,050 | 1,020 | 1,030 | 944,000 | 1,030 |
| 1991-04-03 | 1,050 | 1,060 | 1,020 | 1,020 | 776,000 | 1,020 |
| 1991-04-02 | 1,020 | 1,050 | 1,020 | 1,050 | 619,000 | 1,050 |
| 1991-04-01 | 1,050 | 1,060 | 1,020 | 1,020 | 724,000 | 1,020 |
| 1991-03-29 | 1,090 | 1,090 | 1,040 | 1,050 | 1,722,000 | 1,050 |
| 1991-03-28 | 1,040 | 1,100 | 1,020 | 1,070 | 4,512,000 | 1,070 |
| 1991-03-27 | 1,030 | 1,050 | 1,010 | 1,050 | 2,007,000 | 1,050 |
| 1991-03-26 | 991 | 1,000 | 985 | 999 | 1,348,000 | 999 |
| 1991-03-25 | 1,000 | 1,000 | 981 | 981 | 9,968,000 | 981 |
| 1991-03-22 | 1,030 | 1,050 | 999 | 1,000 | 1,285,000 | 1,000 |
| 1991-03-20 | 1,030 | 1,050 | 1,030 | 1,030 | 1,436,000 | 1,030 |
| 1991-03-19 | 1,080 | 1,100 | 1,060 | 1,070 | 1,661,000 | 1,070 |
| 1991-03-18 | 1,100 | 1,110 | 1,080 | 1,100 | 1,107,000 | 1,100 |
| 1991-03-15 | 1,110 | 1,140 | 1,080 | 1,080 | 2,443,000 | 1,080 |
| 1991-03-14 | 1,120 | 1,130 | 1,100 | 1,110 | 1,984,000 | 1,110 |
| 1991-03-13 | 1,110 | 1,120 | 1,100 | 1,120 | 5,960,000 | 1,120 |
| 1991-03-12 | 1,140 | 1,140 | 1,110 | 1,110 | 3,557,000 | 1,110 |
| 1991-03-11 | 1,160 | 1,180 | 1,150 | 1,150 | 11,418,000 | 1,150 |
| 1991-03-08 | 1,110 | 1,170 | 1,110 | 1,150 | 14,059,000 | 1,150 |
| 1991-03-07 | 1,120 | 1,170 | 1,100 | 1,110 | 16,820,000 | 1,110 |
| 1991-03-06 | 1,040 | 1,180 | 1,020 | 1,140 | 26,237,000 | 1,140 |
| 1991-03-05 | 1,000 | 1,040 | 999 | 1,020 | 3,222,000 | 1,020 |
| 1991-03-04 | 960 | 1,000 | 958 | 996 | 698,000 | 996 |
| 1991-03-01 | 975 | 980 | 961 | 961 | 605,000 | 961 |
| 1991-02-28 | 990 | 1,010 | 975 | 990 | 768,000 | 990 |
| 1991-02-27 | 975 | 998 | 971 | 984 | 598,000 | 984 |
| 1991-02-26 | 1,030 | 1,030 | 985 | 985 | 1,289,000 | 985 |
| 1991-02-25 | 1,000 | 1,020 | 990 | 1,010 | 1,403,000 | 1,010 |
| 1991-02-22 | 1,050 | 1,070 | 1,010 | 1,020 | 4,447,000 | 1,020 |
| 1991-02-21 | 1,020 | 1,050 | 1,000 | 1,040 | 3,992,000 | 1,040 |
| 1991-02-20 | 1,030 | 1,070 | 1,010 | 1,020 | 7,512,000 | 1,020 |
| 1991-02-19 | 960 | 1,040 | 941 | 1,030 | 10,278,000 | 1,030 |
| 1991-02-18 | 1,010 | 1,020 | 970 | 970 | 2,249,000 | 970 |
| 1991-02-15 | 980 | 1,020 | 980 | 995 | 5,913,000 | 995 |
| 1991-02-14 | 960 | 999 | 948 | 980 | 7,081,000 | 980 |
| 1991-02-13 | 920 | 962 | 920 | 940 | 9,052,000 | 940 |
| 1991-02-12 | 812 | 892 | 811 | 892 | 2,383,000 | 892 |
| 1991-02-08 | 776 | 807 | 770 | 792 | 1,015,000 | 792 |
| 1991-02-07 | 770 | 775 | 760 | 770 | 512,000 | 770 |
| 1991-02-06 | 765 | 785 | 761 | 770 | 534,000 | 770 |
| 1991-02-05 | 732 | 770 | 732 | 770 | 734,000 | 770 |
| 1991-02-04 | 731 | 731 | 726 | 730 | 90,000 | 730 |
| 1991-02-01 | 750 | 750 | 725 | 731 | 299,000 | 731 |
| 1991-01-31 | 726 | 770 | 726 | 750 | 707,000 | 750 |
| 1991-01-30 | 718 | 725 | 718 | 718 | 348,000 | 718 |
| 1991-01-29 | 715 | 720 | 709 | 718 | 386,000 | 718 |
| 1991-01-28 | 720 | 721 | 712 | 716 | 208,000 | 716 |
| 1991-01-25 | 719 | 720 | 704 | 719 | 506,000 | 719 |
| 1991-01-24 | 711 | 711 | 683 | 710 | 512,000 | 710 |
| 1991-01-23 | 730 | 730 | 705 | 711 | 972,000 | 711 |
| 1991-01-22 | 740 | 741 | 737 | 740 | 250,000 | 740 |
| 1991-01-21 | 750 | 760 | 740 | 746 | 241,000 | 746 |
| 1991-01-18 | 791 | 791 | 755 | 760 | 942,000 | 760 |
| 1991-01-17 | 739 | 785 | 739 | 781 | 776,000 | 781 |
| 1991-01-16 | 750 | 754 | 730 | 749 | 1,010,000 | 749 |
| 1991-01-14 | 750 | 780 | 745 | 780 | 319,000 | 780 |
| 1991-01-11 | 755 | 767 | 750 | 765 | 776,000 | 765 |
| 1991-01-10 | 765 | 765 | 750 | 760 | 491,000 | 760 |
| 1991-01-09 | 760 | 769 | 746 | 760 | 727,000 | 760 |
| 1991-01-08 | 775 | 780 | 766 | 769 | 217,000 | 769 |
| 1991-01-07 | 826 | 830 | 800 | 805 | 259,000 | 805 |
| 1991-01-04 | 834 | 834 | 834 | 834 | 295,000 | 834 |
分割・併合履歴 ： なし