6479 ミネベアミツミ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	421	423	410	411	211,000	411
1992-12-29	428	428	421	422	189,000	422
1992-12-28	427	427	422	424	244,000	424
1992-12-25	436	436	426	427	213,000	427
1992-12-24	433	437	428	431	338,000	431
1992-12-22	439	440	438	438	407,000	438
1992-12-21	449	449	436	439	539,000	439
1992-12-18	445	449	440	440	1,135,000	440
1992-12-17	419	443	418	440	923,000	440
1992-12-16	418	424	418	420	806,000	420
1992-12-15	418	420	413	414	645,000	414
1992-12-14	429	430	421	421	402,000	421
1992-12-11	435	437	428	428	1,369,000	428
1992-12-10	443	444	435	435	699,000	435
1992-12-09	443	444	436	436	297,000	436
1992-12-08	432	438	430	433	324,000	433
1992-12-07	430	432	428	429	208,000	429
1992-12-04	435	438	430	437	249,000	437
1992-12-03	437	445	435	436	222,000	436
1992-12-02	438	440	435	440	314,000	440
1992-12-01	445	453	435	441	303,000	441
1992-11-30	440	449	438	449	286,000	449
1992-11-27	435	444	433	436	412,000	436
1992-11-26	431	440	422	422	320,000	422
1992-11-25	435	435	420	426	332,000	426
1992-11-24	429	438	429	430	313,000	430
1992-11-20	430	440	423	424	594,000	424
1992-11-19	425	435	423	426	603,000	426
1992-11-18	400	431	399	418	409,000	418
1992-11-17	410	410	396	396	402,000	396
1992-11-16	410	415	407	410	184,000	410
1992-11-13	417	419	405	405	1,310,000	405
1992-11-12	406	410	405	410	455,000	410
1992-11-11	421	430	410	410	410,000	410
1992-11-10	420	433	415	432	346,000	432
1992-11-09	435	437	422	422	467,000	422
1992-11-06	455	455	435	435	642,000	435
1992-11-05	460	460	450	455	422,000	455
1992-11-04	454	464	450	464	265,000	464
1992-11-02	438	449	434	449	220,000	449
1992-10-30	454	454	439	439	587,000	439
1992-10-29	460	462	455	455	262,000	455
1992-10-28	477	477	460	460	394,000	460
1992-10-27	479	480	469	471	254,000	471
1992-10-26	483	485	478	484	527,000	484
1992-10-23	480	483	476	483	608,000	483
1992-10-22	480	486	477	480	710,000	480
1992-10-21	470	480	465	477	716,000	477
1992-10-20	466	470	456	465	608,000	465
1992-10-19	479	479	460	461	286,000	461
1992-10-16	484	489	470	479	457,000	479
1992-10-15	470	485	469	484	844,000	484
1992-10-14	470	480	470	470	417,000	470
1992-10-13	475	479	463	470	426,000	470
1992-10-12	475	480	461	474	678,000	474
1992-10-09	494	500	482	482	1,720,000	482
1992-10-08	502	505	490	494	752,000	494
1992-10-07	499	502	495	502	712,000	502
1992-10-06	490	499	485	495	582,000	495
1992-10-05	490	500	486	495	579,000	495
1992-10-02	510	510	500	500	1,065,000	500
1992-10-01	515	518	497	498	2,598,000	498
1992-09-30	510	520	507	520	4,401,000	520
1992-09-29	516	516	497	500	2,045,000	500
1992-09-28	520	524	505	506	3,069,000	506
1992-09-25	515	520	505	510	2,536,000	510
1992-09-24	514	520	511	520	2,255,000	520
1992-09-22	509	510	501	504	1,810,000	504
1992-09-21	489	509	489	500	1,907,000	500
1992-09-18	471	484	466	484	811,000	484
1992-09-17	475	478	470	473	575,000	473
1992-09-16	473	480	470	480	294,000	480
1992-09-14	470	485	467	475	385,000	475
1992-09-11	493	493	470	470	959,000	470
1992-09-10	498	498	486	487	699,000	487
1992-09-09	481	500	480	493	724,000	493
1992-09-08	480	488	475	480	1,282,000	480
1992-09-07	522	536	492	495	5,262,000	495
1992-09-04	485	510	479	492	4,835,000	492
1992-09-03	467	483	457	480	811,000	480
1992-09-02	475	475	457	457	987,000	457
1992-09-01	489	495	471	480	944,000	480
1992-08-31	476	496	470	489	1,471,000	489
1992-08-28	448	473	439	471	1,403,000	471
1992-08-27	428	454	428	448	1,147,000	448
1992-08-26	425	428	415	428	690,000	428
1992-08-25	429	429	415	424	451,000	424
1992-08-24	424	440	410	429	968,000	429
1992-08-21	392	424	390	414	847,000	414
1992-08-20	355	395	355	380	351,000	380
1992-08-19	356	360	342	360	555,000	360
1992-08-18	373	373	351	351	494,000	351
1992-08-17	363	374	363	373	360,000	373
1992-08-14	345	370	345	363	386,000	363
1992-08-13	340	360	335	349	809,000	349
1992-08-12	360	365	336	336	1,405,000	336
1992-08-11	388	388	370	370	682,000	370
1992-08-10	400	400	375	385	799,000	385
1992-08-07	430	430	405	405	376,000	405
1992-08-06	429	432	421	430	520,000	430
1992-08-05	419	430	418	424	386,000	424
1992-08-04	419	424	415	418	212,000	418
1992-08-03	433	433	415	417	229,000	417
1992-07-31	418	430	413	428	467,000	428
1992-07-30	402	415	396	413	686,000	413
1992-07-29	417	424	389	404	982,000	404
1992-07-28	417	422	413	414	366,000	414
1992-07-27	436	439	415	427	916,000	427
1992-07-24	430	430	420	421	619,000	421
1992-07-23	421	430	410	430	1,539,000	430
1992-07-22	444	445	420	421	692,000	421
1992-07-21	438	450	435	445	308,000	445
1992-07-20	441	448	440	441	284,000	441
1992-07-17	460	460	451	456	298,000	456
1992-07-16	472	476	455	456	228,000	456
1992-07-15	480	482	473	480	263,000	480
1992-07-14	475	480	472	480	267,000	480
1992-07-13	469	480	461	480	170,000	480
1992-07-10	470	480	469	470	285,000	470
1992-07-09	480	484	470	470	424,000	470
1992-07-08	450	460	445	460	314,000	460
1992-07-07	460	469	452	452	332,000	452
1992-07-06	475	478	470	470	498,000	470
1992-07-03	490	490	480	481	801,000	481
1992-07-02	468	490	460	490	675,000	490
1992-07-01	459	463	455	463	216,000	463
1992-06-30	456	460	450	459	217,000	459
1992-06-29	453	460	445	451	234,000	451
1992-06-26	452	455	443	445	357,000	445
1992-06-25	437	446	433	444	371,000	444
1992-06-24	459	462	432	432	507,000	432
1992-06-23	450	459	450	458	309,000	458
1992-06-22	460	460	450	450	293,000	450
1992-06-19	455	460	440	460	551,000	460
1992-06-18	440	450	431	448	579,000	448
1992-06-17	468	468	451	455	497,000	455
1992-06-16	465	470	463	470	271,000	470
1992-06-15	478	478	460	465	332,000	465
1992-06-12	480	481	470	478	579,000	478
1992-06-11	478	486	477	483	399,000	483
1992-06-10	485	486	477	479	576,000	479
1992-06-09	487	490	482	486	527,000	486
1992-06-08	490	490	482	486	235,000	486
1992-06-05	495	496	485	490	389,000	490
1992-06-04	500	500	495	497	396,000	497
1992-06-03	498	500	495	500	294,000	500
1992-06-02	496	506	490	493	305,000	493
1992-06-01	500	510	490	491	179,000	491
1992-05-29	492	500	491	500	493,000	500
1992-05-28	488	495	478	482	1,616,000	482
1992-05-27	510	512	486	493	722,000	493
1992-05-26	512	512	508	510	353,000	510
1992-05-25	507	518	507	512	308,000	512
1992-05-22	515	520	508	512	436,000	512
1992-05-21	525	526	516	516	459,000	516
1992-05-20	530	530	520	523	749,000	523
1992-05-19	525	530	520	528	622,000	528
1992-05-18	520	528	512	516	801,000	516
1992-05-15	520	520	500	500	1,154,000	500
1992-05-14	526	528	520	520	846,000	520
1992-05-13	535	542	526	528	1,054,000	528
1992-05-12	545	548	534	540	2,709,000	540
1992-05-11	525	545	521	534	2,949,000	534
1992-05-08	525	526	512	515	1,691,000	515
1992-05-07	530	530	511	516	1,856,000	516
1992-05-06	528	535	521	525	2,083,000	525
1992-05-01	513	525	513	525	1,744,000	525
1992-04-30	515	522	511	513	3,069,000	513
1992-04-28	517	517	508	511	2,828,000	511
1992-04-27	510	519	505	507	5,148,000	507
1992-04-24	472	504	471	499	5,992,000	499
1992-04-23	460	467	449	463	792,000	463
1992-04-22	459	464	441	457	850,000	457
1992-04-21	452	469	451	456	783,000	456
1992-04-20	473	478	450	462	711,000	462
1992-04-17	479	492	474	483	2,147,000	483
1992-04-16	467	489	466	474	2,794,000	474
1992-04-15	458	470	456	462	2,551,000	462
1992-04-14	439	455	434	448	762,000	448
1992-04-13	444	460	439	439	1,389,000	439
1992-04-10	427	450	425	434	1,912,000	434
1992-04-09	414	440	414	418	1,755,000	418
1992-04-08	422	435	415	419	2,250,000	419
1992-04-07	459	459	430	430	1,209,000	430
1992-04-06	450	459	440	454	1,932,000	454
1992-04-03	436	456	421	440	3,076,000	440
1992-04-02	429	442	404	426	5,214,000	426
1992-04-01	466	468	404	414	11,337,000	414
1992-03-31	499	500	458	464	4,873,000	464
1992-03-30	465	503	458	489	3,656,000	489
1992-03-27	499	499	458	465	5,992,000	465
1992-03-26	540	540	501	509	2,525,000	509
1992-03-25	525	531	508	527	9,119,000	527
1992-03-24	550	550	526	526	3,603,000	526
1992-03-23	555	565	545	549	2,388,000	549
1992-03-19	550	560	542	545	1,419,000	545
1992-03-18	585	585	529	530	1,633,000	530
1992-03-17	606	611	585	585	580,000	585
1992-03-16	615	615	606	606	394,000	606
1992-03-13	630	643	605	605	1,302,000	605
1992-03-12	610	620	605	620	2,730,000	620
1992-03-11	613	617	605	612	566,000	612
1992-03-10	615	620	610	613	344,000	613
1992-03-09	627	628	615	618	264,000	618
1992-03-06	632	637	625	629	902,000	629
1992-03-05	651	660	638	642	490,000	642
1992-03-04	651	667	650	650	433,000	650
1992-03-03	672	674	661	661	255,000	661
1992-03-02	690	697	672	672	671,000	672
1992-02-28	670	691	660	680	1,039,000	680
1992-02-27	680	690	661	661	1,208,000	661
1992-02-26	632	678	632	673	1,845,000	673
1992-02-25	631	636	626	628	355,000	628
1992-02-24	623	643	623	636	353,000	636
1992-02-21	610	620	610	618	785,000	618
1992-02-20	606	610	603	603	286,000	603
1992-02-19	608	610	603	605	229,000	605
1992-02-18	618	618	609	609	121,000	609
1992-02-17	605	620	603	618	98,000	618
1992-02-14	628	628	613	625	244,000	625
1992-02-13	623	628	612	627	219,000	627
1992-02-12	626	630	624	624	135,000	624
1992-02-10	638	638	623	635	140,000	635
1992-02-07	639	645	635	635	192,000	635
1992-02-06	630	640	630	634	224,000	634
1992-02-05	645	650	623	640	333,000	640
1992-02-04	648	657	645	646	244,000	646
1992-02-03	666	666	645	647	220,000	647
1992-01-31	650	670	649	660	609,000	660
1992-01-30	630	649	628	649	463,000	649
1992-01-29	625	639	622	630	224,000	630
1992-01-28	620	624	615	616	150,000	616
1992-01-27	611	615	607	610	279,000	610
1992-01-24	616	625	610	611	220,000	611
1992-01-23	620	635	616	625	366,000	625
1992-01-22	601	625	599	616	465,000	616
1992-01-21	601	610	601	601	253,000	601
1992-01-20	610	612	600	609	407,000	609
1992-01-17	625	626	601	615	738,000	615
1992-01-16	647	654	625	627	733,000	627
1992-01-14	650	653	642	645	387,000	645
1992-01-13	665	665	650	650	301,000	650
1992-01-10	680	680	663	665	209,000	665
1992-01-09	680	685	670	676	202,000	676
1992-01-08	696	696	666	670	288,000	670
1992-01-07	708	710	683	686	164,000	686
1992-01-06	710	714	703	708	82,000	708

分割・併合履歴：なし