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