6479 ミネベアミツミ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 483 | 485 | 480 | 485 | 335,000 | 485 |
| 1993-12-29 | 460 | 479 | 460 | 478 | 529,000 | 478 |
| 1993-12-28 | 452 | 464 | 452 | 460 | 437,000 | 460 |
| 1993-12-27 | 449 | 455 | 449 | 454 | 186,000 | 454 |
| 1993-12-24 | 465 | 466 | 460 | 466 | 301,000 | 466 |
| 1993-12-22 | 468 | 480 | 467 | 480 | 476,000 | 480 |
| 1993-12-21 | 486 | 488 | 464 | 464 | 515,000 | 464 |
| 1993-12-20 | 520 | 520 | 490 | 496 | 1,027,000 | 496 |
| 1993-12-17 | 489 | 510 | 489 | 510 | 1,261,000 | 510 |
| 1993-12-16 | 469 | 485 | 469 | 484 | 900,000 | 484 |
| 1993-12-15 | 447 | 464 | 447 | 464 | 221,000 | 464 |
| 1993-12-14 | 455 | 463 | 445 | 452 | 340,000 | 452 |
| 1993-12-13 | 450 | 465 | 445 | 459 | 298,000 | 459 |
| 1993-12-10 | 430 | 448 | 420 | 445 | 1,676,000 | 445 |
| 1993-12-09 | 418 | 439 | 417 | 429 | 349,000 | 429 |
| 1993-12-08 | 427 | 427 | 405 | 413 | 475,000 | 413 |
| 1993-12-07 | 423 | 431 | 421 | 428 | 296,000 | 428 |
| 1993-12-06 | 430 | 445 | 428 | 428 | 519,000 | 428 |
| 1993-12-03 | 460 | 460 | 450 | 455 | 407,000 | 455 |
| 1993-12-02 | 450 | 475 | 450 | 470 | 662,000 | 470 |
| 1993-12-01 | 428 | 445 | 420 | 445 | 499,000 | 445 |
| 1993-11-30 | 415 | 430 | 410 | 413 | 473,000 | 413 |
| 1993-11-29 | 425 | 425 | 398 | 410 | 736,000 | 410 |
| 1993-11-26 | 442 | 445 | 436 | 436 | 725,000 | 436 |
| 1993-11-25 | 423 | 443 | 422 | 438 | 783,000 | 438 |
| 1993-11-24 | 422 | 434 | 418 | 423 | 578,000 | 423 |
| 1993-11-22 | 410 | 430 | 410 | 421 | 489,000 | 421 |
| 1993-11-19 | 464 | 464 | 455 | 455 | 478,000 | 455 |
| 1993-11-18 | 463 | 467 | 460 | 460 | 340,000 | 460 |
| 1993-11-17 | 459 | 465 | 455 | 459 | 356,000 | 459 |
| 1993-11-16 | 458 | 460 | 450 | 458 | 298,000 | 458 |
| 1993-11-15 | 462 | 464 | 455 | 455 | 513,000 | 455 |
| 1993-11-12 | 455 | 469 | 453 | 462 | 1,226,000 | 462 |
| 1993-11-11 | 460 | 467 | 453 | 455 | 857,000 | 455 |
| 1993-11-10 | 462 | 465 | 450 | 452 | 1,200,000 | 452 |
| 1993-11-09 | 487 | 487 | 462 | 462 | 469,000 | 462 |
| 1993-11-08 | 486 | 490 | 470 | 487 | 504,000 | 487 |
| 1993-11-05 | 500 | 500 | 470 | 486 | 917,000 | 486 |
| 1993-11-04 | 516 | 521 | 500 | 500 | 552,000 | 500 |
| 1993-11-02 | 520 | 527 | 519 | 520 | 315,000 | 520 |
| 1993-11-01 | 526 | 530 | 520 | 529 | 333,000 | 529 |
| 1993-10-29 | 525 | 532 | 517 | 527 | 524,000 | 527 |
| 1993-10-28 | 525 | 525 | 517 | 522 | 407,000 | 522 |
| 1993-10-27 | 535 | 536 | 525 | 525 | 291,000 | 525 |
| 1993-10-26 | 545 | 550 | 530 | 545 | 569,000 | 545 |
| 1993-10-25 | 552 | 554 | 548 | 550 | 256,000 | 550 |
| 1993-10-22 | 550 | 560 | 550 | 556 | 409,000 | 556 |
| 1993-10-21 | 545 | 550 | 545 | 550 | 162,000 | 550 |
| 1993-10-20 | 552 | 561 | 549 | 555 | 345,000 | 555 |
| 1993-10-19 | 561 | 562 | 551 | 551 | 193,000 | 551 |
| 1993-10-18 | 570 | 570 | 556 | 562 | 322,000 | 562 |
| 1993-10-15 | 561 | 570 | 558 | 562 | 614,000 | 562 |
| 1993-10-14 | 556 | 562 | 549 | 562 | 175,000 | 562 |
| 1993-10-13 | 568 | 569 | 556 | 556 | 416,000 | 556 |
| 1993-10-12 | 568 | 568 | 556 | 560 | 279,000 | 560 |
| 1993-10-08 | 557 | 563 | 557 | 560 | 438,000 | 560 |
| 1993-10-07 | 561 | 567 | 555 | 563 | 491,000 | 563 |
| 1993-10-06 | 550 | 560 | 550 | 551 | 466,000 | 551 |
| 1993-10-05 | 556 | 560 | 545 | 550 | 374,000 | 550 |
| 1993-10-04 | 555 | 555 | 545 | 546 | 222,000 | 546 |
| 1993-10-01 | 548 | 559 | 540 | 546 | 464,000 | 546 |
| 1993-09-30 | 560 | 565 | 541 | 546 | 469,000 | 546 |
| 1993-09-29 | 555 | 565 | 551 | 565 | 166,000 | 565 |
| 1993-09-28 | 567 | 567 | 558 | 560 | 338,000 | 560 |
| 1993-09-27 | 572 | 576 | 558 | 568 | 412,000 | 568 |
| 1993-09-24 | 552 | 555 | 550 | 552 | 517,000 | 552 |
| 1993-09-22 | 553 | 553 | 550 | 552 | 462,000 | 552 |
| 1993-09-21 | 567 | 570 | 552 | 553 | 577,000 | 553 |
| 1993-09-20 | 565 | 568 | 564 | 567 | 171,000 | 567 |
| 1993-09-17 | 570 | 570 | 563 | 570 | 566,000 | 570 |
| 1993-09-16 | 570 | 570 | 565 | 570 | 413,000 | 570 |
| 1993-09-14 | 576 | 582 | 566 | 570 | 441,000 | 570 |
| 1993-09-13 | 571 | 583 | 568 | 583 | 442,000 | 583 |
| 1993-09-10 | 566 | 571 | 566 | 571 | 1,253,000 | 571 |
| 1993-09-09 | 569 | 570 | 566 | 570 | 199,000 | 570 |
| 1993-09-08 | 568 | 573 | 565 | 569 | 423,000 | 569 |
| 1993-09-07 | 569 | 569 | 560 | 565 | 163,000 | 565 |
| 1993-09-06 | 569 | 569 | 565 | 569 | 348,000 | 569 |
| 1993-09-03 | 562 | 570 | 560 | 560 | 690,000 | 560 |
| 1993-09-02 | 563 | 566 | 561 | 566 | 438,000 | 566 |
| 1993-09-01 | 563 | 565 | 561 | 565 | 387,000 | 565 |
| 1993-08-31 | 568 | 568 | 558 | 560 | 320,000 | 560 |
| 1993-08-30 | 560 | 570 | 560 | 569 | 209,000 | 569 |
| 1993-08-27 | 569 | 575 | 565 | 570 | 339,000 | 570 |
| 1993-08-26 | 557 | 564 | 557 | 563 | 178,000 | 563 |
| 1993-08-25 | 563 | 563 | 553 | 555 | 320,000 | 555 |
| 1993-08-24 | 562 | 564 | 558 | 563 | 399,000 | 563 |
| 1993-08-23 | 568 | 572 | 564 | 565 | 191,000 | 565 |
| 1993-08-20 | 567 | 572 | 562 | 569 | 331,000 | 569 |
| 1993-08-19 | 562 | 570 | 562 | 565 | 632,000 | 565 |
| 1993-08-18 | 566 | 580 | 560 | 565 | 389,000 | 565 |
| 1993-08-17 | 583 | 583 | 571 | 571 | 327,000 | 571 |
| 1993-08-16 | 575 | 583 | 574 | 583 | 373,000 | 583 |
| 1993-08-13 | 591 | 598 | 581 | 593 | 783,000 | 593 |
| 1993-08-12 | 598 | 598 | 591 | 591 | 569,000 | 591 |
| 1993-08-11 | 581 | 595 | 581 | 588 | 360,000 | 588 |
| 1993-08-10 | 598 | 598 | 588 | 592 | 413,000 | 592 |
| 1993-08-09 | 585 | 598 | 582 | 598 | 647,000 | 598 |
| 1993-08-06 | 575 | 589 | 568 | 586 | 285,000 | 586 |
| 1993-08-05 | 583 | 593 | 580 | 585 | 616,000 | 585 |
| 1993-08-04 | 589 | 589 | 579 | 583 | 663,000 | 583 |
| 1993-08-03 | 591 | 599 | 582 | 590 | 654,000 | 590 |
| 1993-08-02 | 589 | 594 | 585 | 591 | 316,000 | 591 |
| 1993-07-30 | 594 | 594 | 589 | 589 | 659,000 | 589 |
| 1993-07-29 | 563 | 589 | 560 | 589 | 416,000 | 589 |
| 1993-07-28 | 575 | 575 | 567 | 570 | 389,000 | 570 |
| 1993-07-27 | 563 | 575 | 560 | 575 | 512,000 | 575 |
| 1993-07-26 | 560 | 564 | 552 | 563 | 503,000 | 563 |
| 1993-07-23 | 560 | 569 | 560 | 565 | 485,000 | 565 |
| 1993-07-22 | 571 | 571 | 568 | 571 | 408,000 | 571 |
| 1993-07-21 | 573 | 573 | 567 | 571 | 558,000 | 571 |
| 1993-07-20 | 581 | 585 | 580 | 583 | 471,000 | 583 |
| 1993-07-19 | 600 | 600 | 586 | 594 | 560,000 | 594 |
| 1993-07-16 | 584 | 598 | 580 | 596 | 3,015,000 | 596 |
| 1993-07-15 | 574 | 580 | 569 | 575 | 1,316,000 | 575 |
| 1993-07-14 | 558 | 558 | 550 | 554 | 718,000 | 554 |
| 1993-07-13 | 554 | 554 | 545 | 549 | 407,000 | 549 |
| 1993-07-12 | 560 | 564 | 550 | 555 | 550,000 | 555 |
| 1993-07-09 | 541 | 560 | 540 | 558 | 766,000 | 558 |
| 1993-07-08 | 555 | 557 | 532 | 534 | 595,000 | 534 |
| 1993-07-07 | 549 | 559 | 543 | 555 | 646,000 | 555 |
| 1993-07-06 | 540 | 549 | 538 | 547 | 504,000 | 547 |
| 1993-07-05 | 537 | 540 | 525 | 525 | 587,000 | 525 |
| 1993-07-02 | 555 | 557 | 533 | 537 | 599,000 | 537 |
| 1993-07-01 | 560 | 565 | 546 | 560 | 320,000 | 560 |
| 1993-06-30 | 532 | 555 | 532 | 550 | 744,000 | 550 |
| 1993-06-29 | 554 | 557 | 540 | 541 | 1,559,000 | 541 |
| 1993-06-28 | 574 | 575 | 549 | 574 | 3,315,000 | 574 |
| 1993-06-25 | 585 | 607 | 581 | 604 | 3,043,000 | 604 |
| 1993-06-24 | 558 | 575 | 558 | 575 | 1,009,000 | 575 |
| 1993-06-23 | 539 | 550 | 528 | 548 | 998,000 | 548 |
| 1993-06-22 | 520 | 536 | 520 | 530 | 2,421,000 | 530 |
| 1993-06-21 | 561 | 561 | 516 | 520 | 1,667,000 | 520 |
| 1993-06-18 | 575 | 575 | 559 | 567 | 944,000 | 567 |
| 1993-06-17 | 595 | 595 | 560 | 575 | 1,359,000 | 575 |
| 1993-06-16 | 590 | 595 | 576 | 595 | 1,211,000 | 595 |
| 1993-06-15 | 623 | 623 | 586 | 586 | 1,427,000 | 586 |
| 1993-06-14 | 629 | 629 | 617 | 625 | 835,000 | 625 |
| 1993-06-11 | 620 | 629 | 618 | 625 | 3,932,000 | 625 |
| 1993-06-10 | 603 | 616 | 603 | 616 | 1,355,000 | 616 |
| 1993-06-08 | 614 | 614 | 595 | 600 | 1,515,000 | 600 |
| 1993-06-07 | 620 | 622 | 603 | 615 | 1,173,000 | 615 |
| 1993-06-04 | 619 | 626 | 616 | 622 | 1,646,000 | 622 |
| 1993-06-03 | 601 | 625 | 600 | 619 | 2,729,000 | 619 |
| 1993-06-02 | 597 | 600 | 594 | 595 | 759,000 | 595 |
| 1993-06-01 | 594 | 597 | 588 | 588 | 577,000 | 588 |
| 1993-05-31 | 601 | 602 | 591 | 598 | 804,000 | 598 |
| 1993-05-28 | 600 | 600 | 588 | 599 | 1,105,000 | 599 |
| 1993-05-27 | 601 | 605 | 593 | 600 | 1,872,000 | 600 |
| 1993-05-26 | 597 | 600 | 589 | 600 | 1,562,000 | 600 |
| 1993-05-25 | 596 | 603 | 591 | 597 | 4,006,000 | 597 |
| 1993-05-24 | 580 | 593 | 579 | 591 | 2,687,000 | 591 |
| 1993-05-21 | 574 | 578 | 568 | 576 | 1,772,000 | 576 |
| 1993-05-20 | 565 | 580 | 560 | 570 | 1,948,000 | 570 |
| 1993-05-19 | 550 | 564 | 548 | 560 | 672,000 | 560 |
| 1993-05-18 | 555 | 560 | 550 | 550 | 809,000 | 550 |
| 1993-05-17 | 565 | 574 | 561 | 565 | 982,000 | 565 |
| 1993-05-14 | 552 | 569 | 551 | 565 | 1,007,000 | 565 |
| 1993-05-13 | 569 | 569 | 558 | 559 | 1,364,000 | 559 |
| 1993-05-12 | 577 | 583 | 560 | 564 | 5,687,000 | 564 |
| 1993-05-11 | 549 | 563 | 546 | 557 | 5,842,000 | 557 |
| 1993-05-10 | 550 | 550 | 529 | 542 | 2,880,000 | 542 |
| 1993-05-07 | 520 | 540 | 510 | 540 | 3,140,000 | 540 |
| 1993-05-06 | 518 | 518 | 499 | 500 | 571,000 | 500 |
| 1993-04-30 | 513 | 518 | 505 | 518 | 699,000 | 518 |
| 1993-04-28 | 510 | 510 | 495 | 500 | 862,000 | 500 |
| 1993-04-27 | 481 | 500 | 481 | 495 | 545,000 | 495 |
| 1993-04-26 | 491 | 491 | 466 | 470 | 356,000 | 470 |
| 1993-04-23 | 493 | 493 | 481 | 481 | 402,000 | 481 |
| 1993-04-22 | 487 | 500 | 483 | 488 | 481,000 | 488 |
| 1993-04-21 | 496 | 498 | 482 | 482 | 917,000 | 482 |
| 1993-04-20 | 500 | 501 | 491 | 493 | 1,030,000 | 493 |
| 1993-04-19 | 500 | 507 | 498 | 501 | 1,865,000 | 501 |
| 1993-04-16 | 518 | 518 | 507 | 511 | 2,333,000 | 511 |
| 1993-04-15 | 490 | 520 | 488 | 518 | 3,109,000 | 518 |
| 1993-04-14 | 500 | 503 | 490 | 490 | 1,466,000 | 490 |
| 1993-04-13 | 488 | 503 | 487 | 499 | 1,478,000 | 499 |
| 1993-04-12 | 500 | 500 | 483 | 484 | 1,217,000 | 484 |
| 1993-04-09 | 497 | 513 | 495 | 503 | 5,535,000 | 503 |
| 1993-04-08 | 480 | 493 | 473 | 493 | 4,245,000 | 493 |
| 1993-04-07 | 450 | 484 | 450 | 461 | 3,745,000 | 461 |
| 1993-04-06 | 450 | 458 | 440 | 445 | 1,135,000 | 445 |
| 1993-04-05 | 440 | 448 | 437 | 448 | 1,554,000 | 448 |
| 1993-04-02 | 448 | 452 | 430 | 430 | 1,866,000 | 430 |
| 1993-04-01 | 440 | 450 | 435 | 448 | 648,000 | 448 |
| 1993-03-31 | 451 | 451 | 430 | 430 | 900,000 | 430 |
| 1993-03-30 | 465 | 467 | 445 | 450 | 1,360,000 | 450 |
| 1993-03-29 | 451 | 475 | 450 | 475 | 1,884,000 | 475 |
| 1993-03-26 | 421 | 450 | 421 | 449 | 1,416,000 | 449 |
| 1993-03-25 | 420 | 424 | 416 | 416 | 1,265,000 | 416 |
| 1993-03-24 | 431 | 432 | 419 | 420 | 706,000 | 420 |
| 1993-03-23 | 439 | 440 | 432 | 437 | 452,000 | 437 |
| 1993-03-22 | 448 | 449 | 433 | 434 | 397,000 | 434 |
| 1993-03-19 | 449 | 451 | 442 | 450 | 2,134,000 | 450 |
| 1993-03-18 | 429 | 440 | 429 | 439 | 1,137,000 | 439 |
| 1993-03-17 | 422 | 429 | 417 | 422 | 303,000 | 422 |
| 1993-03-16 | 425 | 432 | 422 | 432 | 825,000 | 432 |
| 1993-03-15 | 412 | 425 | 410 | 425 | 738,000 | 425 |
| 1993-03-12 | 410 | 415 | 408 | 413 | 1,847,000 | 413 |
| 1993-03-11 | 409 | 415 | 406 | 415 | 462,000 | 415 |
| 1993-03-10 | 410 | 415 | 408 | 411 | 809,000 | 411 |
| 1993-03-09 | 416 | 416 | 408 | 411 | 940,000 | 411 |
| 1993-03-08 | 383 | 414 | 380 | 401 | 912,000 | 401 |
| 1993-03-05 | 374 | 379 | 371 | 379 | 902,000 | 379 |
| 1993-03-04 | 380 | 383 | 374 | 374 | 985,000 | 374 |
| 1993-03-03 | 393 | 395 | 382 | 383 | 795,000 | 383 |
| 1993-03-02 | 395 | 395 | 388 | 392 | 562,000 | 392 |
| 1993-03-01 | 401 | 405 | 397 | 397 | 359,000 | 397 |
| 1993-02-26 | 406 | 409 | 402 | 402 | 650,000 | 402 |
| 1993-02-25 | 410 | 410 | 402 | 405 | 475,000 | 405 |
| 1993-02-24 | 411 | 414 | 405 | 405 | 440,000 | 405 |
| 1993-02-23 | 416 | 425 | 411 | 412 | 589,000 | 412 |
| 1993-02-22 | 417 | 427 | 415 | 415 | 357,000 | 415 |
| 1993-02-19 | 423 | 423 | 417 | 417 | 181,000 | 417 |
| 1993-02-18 | 416 | 424 | 416 | 424 | 297,000 | 424 |
| 1993-02-17 | 416 | 416 | 413 | 416 | 447,000 | 416 |
| 1993-02-16 | 420 | 428 | 416 | 416 | 450,000 | 416 |
| 1993-02-15 | 426 | 429 | 420 | 429 | 435,000 | 429 |
| 1993-02-12 | 438 | 438 | 426 | 426 | 570,000 | 426 |
| 1993-02-10 | 435 | 438 | 430 | 438 | 512,000 | 438 |
| 1993-02-09 | 432 | 433 | 426 | 430 | 325,000 | 430 |
| 1993-02-08 | 431 | 435 | 427 | 427 | 280,000 | 427 |
| 1993-02-05 | 435 | 441 | 428 | 430 | 857,000 | 430 |
| 1993-02-04 | 439 | 439 | 426 | 426 | 546,000 | 426 |
| 1993-02-03 | 430 | 445 | 429 | 435 | 1,114,000 | 435 |
| 1993-02-02 | 431 | 434 | 426 | 429 | 592,000 | 429 |
| 1993-02-01 | 429 | 435 | 428 | 430 | 449,000 | 430 |
| 1993-01-29 | 430 | 435 | 425 | 429 | 597,000 | 429 |
| 1993-01-28 | 417 | 429 | 417 | 429 | 488,000 | 429 |
| 1993-01-27 | 419 | 425 | 415 | 418 | 438,000 | 418 |
| 1993-01-26 | 411 | 428 | 410 | 417 | 959,000 | 417 |
| 1993-01-25 | 409 | 414 | 406 | 410 | 797,000 | 410 |
| 1993-01-22 | 426 | 429 | 406 | 410 | 3,648,000 | 410 |
| 1993-01-21 | 483 | 486 | 456 | 471 | 5,754,000 | 471 |
| 1993-01-20 | 483 | 493 | 461 | 468 | 6,989,000 | 468 |
| 1993-01-19 | 450 | 476 | 446 | 473 | 4,159,000 | 473 |
| 1993-01-18 | 440 | 445 | 436 | 445 | 483,000 | 445 |
| 1993-01-14 | 439 | 441 | 430 | 441 | 282,000 | 441 |
| 1993-01-13 | 442 | 444 | 430 | 435 | 420,000 | 435 |
| 1993-01-12 | 440 | 442 | 432 | 437 | 371,000 | 437 |
| 1993-01-11 | 442 | 444 | 437 | 444 | 292,000 | 444 |
| 1993-01-08 | 429 | 445 | 429 | 437 | 878,000 | 437 |
| 1993-01-07 | 445 | 448 | 428 | 434 | 967,000 | 434 |
| 1993-01-06 | 426 | 440 | 423 | 440 | 586,000 | 440 |
| 1993-01-05 | 416 | 420 | 414 | 420 | 319,000 | 420 |
| 1993-01-04 | 415 | 415 | 410 | 414 | 131,000 | 414 |
分割・併合履歴 ： なし