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