6479 ミネベアミツミ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	830	840	830	840	311,000	840
1994-12-29	835	850	830	838	533,000	838
1994-12-28	830	837	830	835	392,000	835
1994-12-27	823	844	816	822	251,000	822
1994-12-26	835	835	815	825	764,000	825
1994-12-22	812	825	811	825	531,000	825
1994-12-21	798	809	796	809	328,000	809
1994-12-20	787	800	785	799	669,000	799
1994-12-19	793	798	792	797	339,000	797
1994-12-16	790	797	775	797	434,000	797
1994-12-15	779	790	775	782	451,000	782
1994-12-14	765	772	763	771	320,000	771
1994-12-13	779	779	761	764	841,000	764
1994-12-12	785	788	778	778	128,000	778
1994-12-09	801	801	776	795	1,668,000	795
1994-12-08	790	800	786	798	195,000	798
1994-12-07	805	809	797	799	146,000	799
1994-12-06	795	816	790	813	580,000	813
1994-12-05	790	799	785	796	239,000	796
1994-12-02	780	790	778	780	278,000	780
1994-12-01	795	799	782	782	412,000	782
1994-11-30	780	802	780	802	496,000	802
1994-11-29	765	778	763	777	398,000	777
1994-11-28	767	767	751	758	808,000	758
1994-11-25	780	786	746	757	1,495,000	757
1994-11-24	806	806	771	775	1,158,000	775
1994-11-22	817	821	817	817	333,000	817
1994-11-21	830	831	825	831	290,000	831
1994-11-18	835	836	830	831	333,000	831
1994-11-17	821	835	821	835	210,000	835
1994-11-16	833	835	817	820	226,000	820
1994-11-15	819	830	815	825	141,000	825
1994-11-14	815	815	805	812	619,000	812
1994-11-11	829	829	820	825	497,000	825
1994-11-10	830	832	821	821	1,104,000	821
1994-11-09	843	846	828	830	584,000	830
1994-11-08	850	850	840	843	161,000	843
1994-11-07	850	852	845	848	643,000	848
1994-11-04	850	850	842	843	338,000	843
1994-11-02	835	844	834	844	249,000	844
1994-11-01	839	847	835	840	301,000	840
1994-10-31	842	849	835	841	211,000	841
1994-10-28	835	842	834	842	123,000	842
1994-10-27	825	836	825	834	412,000	834
1994-10-26	828	833	825	825	671,000	825
1994-10-25	830	832	828	828	447,000	828
1994-10-24	837	838	830	833	662,000	833
1994-10-21	835	839	835	837	233,000	837
1994-10-20	842	850	841	845	536,000	845
1994-10-19	845	850	845	846	267,000	846
1994-10-18	849	849	844	847	207,000	847
1994-10-17	850	855	848	849	391,000	849
1994-10-14	859	859	840	842	757,000	842
1994-10-13	870	870	856	862	490,000	862
1994-10-12	876	884	864	874	1,461,000	874
1994-10-11	870	878	860	878	800,000	878
1994-10-07	845	854	839	853	306,000	853
1994-10-06	832	839	832	839	251,000	839
1994-10-05	835	838	829	838	426,000	838
1994-10-04	848	848	835	836	155,000	836
1994-10-03	835	839	831	838	162,000	838
1994-09-30	848	848	835	835	424,000	835
1994-09-29	831	844	822	840	452,000	840
1994-09-28	830	830	821	821	481,000	821
1994-09-27	833	836	830	830	510,000	830
1994-09-26	832	838	830	833	270,000	833
1994-09-22	844	844	829	831	605,000	831
1994-09-21	818	838	818	835	1,070,000	835
1994-09-20	830	830	820	826	378,000	826
1994-09-19	820	823	814	820	640,000	820
1994-09-16	837	839	837	837	323,000	837
1994-09-14	837	840	837	838	200,000	838
1994-09-13	838	845	837	841	338,000	841
1994-09-12	837	840	832	837	908,000	837
1994-09-09	854	854	837	840	1,273,000	840
1994-09-08	839	847	837	847	390,000	847
1994-09-07	839	842	837	840	739,000	840
1994-09-06	840	848	838	840	455,000	840
1994-09-05	848	854	843	843	331,000	843
1994-09-02	837	855	837	848	1,039,000	848
1994-09-01	843	846	837	837	820,000	837
1994-08-31	848	850	842	846	595,000	846
1994-08-30	863	863	848	860	331,000	860
1994-08-29	875	879	861	865	1,744,000	865
1994-08-26	845	875	845	875	2,610,000	875
1994-08-25	836	843	805	805	1,235,000	805
1994-08-24	820	835	810	835	651,000	835
1994-08-23	820	825	811	811	859,000	811
1994-08-22	834	836	823	825	554,000	825
1994-08-19	845	847	837	837	328,000	837
1994-08-18	851	853	845	851	3,286,000	851
1994-08-17	857	857	846	851	662,000	851
1994-08-16	850	855	846	848	354,000	848
1994-08-15	844	858	841	850	126,000	850
1994-08-12	851	853	845	845	735,000	845
1994-08-11	860	869	849	849	640,000	849
1994-08-10	870	870	860	870	172,000	870
1994-08-09	875	878	868	872	366,000	872
1994-08-08	870	882	870	882	257,000	882
1994-08-05	895	896	875	875	1,003,000	875
1994-08-04	879	900	874	900	1,757,000	900
1994-08-03	879	880	870	871	1,010,000	871
1994-08-02	859	869	854	869	469,000	869
1994-08-01	855	855	840	840	301,000	840
1994-07-29	844	855	836	855	412,000	855
1994-07-28	840	840	817	830	486,000	830
1994-07-27	842	850	840	845	995,000	845
1994-07-26	837	850	837	850	505,000	850
1994-07-25	850	855	840	845	385,000	845
1994-07-22	855	858	850	855	358,000	855
1994-07-21	860	860	854	858	306,000	858
1994-07-20	859	864	859	860	405,000	860
1994-07-19	853	868	853	860	474,000	860
1994-07-18	847	863	847	863	257,000	863
1994-07-15	869	875	845	857	788,000	857
1994-07-14	841	858	841	858	635,000	858
1994-07-13	829	840	824	831	501,000	831
1994-07-12	820	830	817	830	654,000	830
1994-07-11	830	831	820	820	804,000	820
1994-07-08	850	860	835	835	909,000	835
1994-07-07	865	870	855	855	226,000	855
1994-07-06	875	875	857	860	395,000	860
1994-07-05	864	873	859	867	943,000	867
1994-07-04	865	879	858	864	700,000	864
1994-07-01	844	855	840	855	767,000	855
1994-06-30	842	857	841	854	1,874,000	854
1994-06-29	849	864	846	862	686,000	862
1994-06-28	848	854	842	854	1,532,000	854
1994-06-27	860	864	835	838	1,221,000	838
1994-06-24	880	880	866	866	875,000	866
1994-06-23	868	879	860	879	958,000	879
1994-06-22	847	859	844	858	2,248,000	858
1994-06-21	874	876	864	867	1,186,000	867
1994-06-20	907	908	880	884	913,000	884
1994-06-17	905	910	894	899	1,588,000	899
1994-06-16	879	912	879	885	3,616,000	885
1994-06-15	877	885	862	874	1,181,000	874
1994-06-14	870	895	866	876	2,312,000	876
1994-06-13	903	908	859	900	6,274,000	900
1994-06-10	885	963	880	924	8,536,000	924
1994-06-09	840	887	838	866	5,960,000	866
1994-06-08	812	829	810	829	1,871,000	829
1994-06-07	810	819	809	810	3,698,000	810
1994-06-06	795	812	793	807	4,208,000	807
1994-06-03	772	790	767	790	1,611,000	790
1994-06-02	774	785	771	774	1,591,000	774
1994-06-01	768	772	761	764	1,444,000	764
1994-05-31	770	770	755	768	710,000	768
1994-05-30	768	779	764	765	2,773,000	765
1994-05-27	749	766	747	760	3,973,000	760
1994-05-26	749	752	745	747	1,293,000	747
1994-05-25	745	754	742	745	2,232,000	745
1994-05-24	741	748	730	730	1,180,000	730
1994-05-23	734	750	732	750	1,743,000	750
1994-05-20	737	755	734	734	4,641,000	734
1994-05-19	728	734	722	734	3,179,000	734
1994-05-18	715	725	712	719	3,477,000	719
1994-05-17	699	710	693	710	1,075,000	710
1994-05-16	697	710	696	705	723,000	705
1994-05-13	699	699	690	697	568,000	697
1994-05-12	695	700	691	700	403,000	700
1994-05-11	699	704	692	700	951,000	700
1994-05-10	682	689	679	680	342,000	680
1994-05-09	675	685	675	682	210,000	682
1994-05-06	681	685	677	681	461,000	681
1994-05-02	672	675	672	674	136,000	674
1994-04-28	681	685	672	680	201,000	680
1994-04-27	667	690	664	690	538,000	690
1994-04-26	661	671	660	664	546,000	664
1994-04-25	681	681	666	671	604,000	671
1994-04-22	682	682	677	682	473,000	682
1994-04-21	690	690	682	682	181,000	682
1994-04-20	687	695	686	691	384,000	691
1994-04-19	692	699	690	693	393,000	693
1994-04-18	680	700	680	692	841,000	692
1994-04-15	689	697	689	690	790,000	690
1994-04-14	676	690	675	689	549,000	689
1994-04-13	680	698	674	681	754,000	681
1994-04-12	684	689	670	674	531,000	674
1994-04-11	689	700	684	699	472,000	699
1994-04-08	688	703	668	684	1,493,000	684
1994-04-07	690	694	680	681	290,000	681
1994-04-06	704	704	690	690	439,000	690
1994-04-05	684	694	684	694	327,000	694
1994-04-04	683	685	668	683	587,000	683
1994-04-01	680	700	677	693	518,000	693
1994-03-31	675	685	660	660	779,000	660
1994-03-30	680	695	675	685	837,000	685
1994-03-29	710	714	695	699	592,000	699
1994-03-28	683	698	677	690	1,326,000	690
1994-03-25	665	681	665	677	1,325,000	677
1994-03-24	692	695	685	685	860,000	685
1994-03-23	691	698	685	692	914,000	692
1994-03-22	725	725	691	691	927,000	691
1994-03-18	739	740	726	727	1,025,000	727
1994-03-17	740	742	731	739	1,160,000	739
1994-03-16	738	750	735	735	2,077,000	735
1994-03-15	735	748	730	748	3,043,000	748
1994-03-14	705	716	705	715	801,000	715
1994-03-11	710	715	700	705	2,119,000	705
1994-03-10	711	720	702	705	946,000	705
1994-03-09	695	719	686	710	1,652,000	710
1994-03-08	685	700	680	700	584,000	700
1994-03-07	686	705	685	686	1,023,000	686
1994-03-04	675	683	675	682	1,524,000	682
1994-03-03	690	695	680	685	484,000	685
1994-03-02	695	705	691	700	1,697,000	700
1994-03-01	701	709	698	702	3,307,000	702
1994-02-28	677	696	674	694	2,780,000	694
1994-02-25	640	677	640	677	3,612,000	677
1994-02-24	638	646	630	645	1,923,000	645
1994-02-23	631	637	630	630	1,116,000	630
1994-02-22	620	641	619	630	2,738,000	630
1994-02-21	606	619	602	619	681,000	619
1994-02-18	609	618	609	618	833,000	618
1994-02-17	610	619	606	618	1,224,000	618
1994-02-16	589	612	589	612	1,096,000	612
1994-02-15	568	599	568	599	822,000	599
1994-02-14	594	608	585	608	641,000	608
1994-02-10	600	600	587	600	930,000	600
1994-02-09	600	602	593	594	384,000	594
1994-02-08	610	620	605	610	915,000	610
1994-02-07	605	605	591	600	462,000	600
1994-02-04	600	610	590	610	620,000	610
1994-02-03	605	607	585	590	798,000	590
1994-02-02	598	610	593	602	843,000	602
1994-02-01	610	620	595	618	1,327,000	618
1994-01-31	580	620	580	620	2,322,000	620
1994-01-28	575	575	560	560	1,850,000	560
1994-01-27	562	582	561	582	1,571,000	582
1994-01-26	540	569	540	567	438,000	567
1994-01-25	535	549	535	549	534,000	549
1994-01-24	525	540	525	533	928,000	533
1994-01-21	566	571	560	565	948,000	565
1994-01-20	550	576	548	570	3,318,000	570
1994-01-19	502	540	502	539	920,000	539
1994-01-18	519	519	500	500	482,000	500
1994-01-17	506	513	506	510	372,000	510
1994-01-14	515	529	505	520	718,000	520
1994-01-13	519	523	515	519	519,000	519
1994-01-12	515	538	512	526	937,000	526
1994-01-11	520	521	515	519	483,000	519
1994-01-10	512	517	510	515	606,000	515
1994-01-07	495	508	490	508	327,000	508
1994-01-06	500	510	496	499	836,000	499
1994-01-05	495	508	492	508	882,000	508
1994-01-04	485	490	480	490	179,000	490

分割・併合履歴：なし