6479 ミネベアミツミ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 869 | 870 | 860 | 866 | 179,000 | 866 |
| 1995-12-28 | 869 | 875 | 863 | 869 | 469,000 | 869 |
| 1995-12-27 | 875 | 880 | 867 | 870 | 870,000 | 870 |
| 1995-12-26 | 864 | 871 | 859 | 869 | 522,000 | 869 |
| 1995-12-25 | 846 | 866 | 845 | 866 | 715,000 | 866 |
| 1995-12-22 | 844 | 850 | 834 | 843 | 1,203,000 | 843 |
| 1995-12-21 | 842 | 850 | 842 | 850 | 552,000 | 850 |
| 1995-12-20 | 849 | 852 | 841 | 852 | 579,000 | 852 |
| 1995-12-19 | 854 | 854 | 841 | 841 | 518,000 | 841 |
| 1995-12-18 | 855 | 860 | 852 | 854 | 455,000 | 854 |
| 1995-12-15 | 851 | 855 | 848 | 853 | 362,000 | 853 |
| 1995-12-14 | 851 | 856 | 847 | 851 | 613,000 | 851 |
| 1995-12-13 | 855 | 856 | 850 | 851 | 460,000 | 851 |
| 1995-12-12 | 848 | 855 | 846 | 851 | 394,000 | 851 |
| 1995-12-11 | 870 | 871 | 851 | 851 | 766,000 | 851 |
| 1995-12-08 | 883 | 883 | 860 | 870 | 2,789,000 | 870 |
| 1995-12-07 | 885 | 885 | 868 | 874 | 1,092,000 | 874 |
| 1995-12-06 | 870 | 882 | 868 | 879 | 1,549,000 | 879 |
| 1995-12-05 | 869 | 874 | 866 | 866 | 931,000 | 866 |
| 1995-12-04 | 868 | 871 | 863 | 868 | 987,000 | 868 |
| 1995-12-01 | 849 | 865 | 840 | 863 | 772,000 | 863 |
| 1995-11-30 | 835 | 852 | 835 | 846 | 757,000 | 846 |
| 1995-11-29 | 827 | 833 | 821 | 830 | 595,000 | 830 |
| 1995-11-28 | 825 | 839 | 824 | 831 | 549,000 | 831 |
| 1995-11-27 | 826 | 840 | 813 | 816 | 459,000 | 816 |
| 1995-11-24 | 840 | 840 | 811 | 820 | 318,000 | 820 |
| 1995-11-22 | 845 | 845 | 831 | 840 | 340,000 | 840 |
| 1995-11-21 | 844 | 845 | 835 | 845 | 315,000 | 845 |
| 1995-11-20 | 846 | 848 | 837 | 848 | 495,000 | 848 |
| 1995-11-17 | 850 | 862 | 840 | 846 | 1,289,000 | 846 |
| 1995-11-16 | 849 | 850 | 839 | 850 | 477,000 | 850 |
| 1995-11-15 | 845 | 845 | 831 | 844 | 929,000 | 844 |
| 1995-11-14 | 840 | 850 | 838 | 838 | 345,000 | 838 |
| 1995-11-13 | 856 | 856 | 831 | 841 | 479,000 | 841 |
| 1995-11-10 | 846 | 857 | 845 | 855 | 750,000 | 855 |
| 1995-11-09 | 850 | 856 | 842 | 842 | 544,000 | 842 |
| 1995-11-08 | 847 | 850 | 840 | 840 | 462,000 | 840 |
| 1995-11-07 | 864 | 864 | 846 | 846 | 711,000 | 846 |
| 1995-11-06 | 860 | 876 | 853 | 863 | 2,210,000 | 863 |
| 1995-11-02 | 860 | 862 | 847 | 861 | 1,681,000 | 861 |
| 1995-11-01 | 828 | 868 | 822 | 860 | 2,744,000 | 860 |
| 1995-10-31 | 827 | 830 | 815 | 830 | 969,000 | 830 |
| 1995-10-30 | 813 | 819 | 806 | 819 | 413,000 | 819 |
| 1995-10-27 | 824 | 835 | 802 | 805 | 1,315,000 | 805 |
| 1995-10-26 | 843 | 843 | 816 | 825 | 1,912,000 | 825 |
| 1995-10-25 | 835 | 844 | 822 | 833 | 1,880,000 | 833 |
| 1995-10-24 | 806 | 833 | 801 | 817 | 2,341,000 | 817 |
| 1995-10-23 | 780 | 806 | 778 | 806 | 1,321,000 | 806 |
| 1995-10-20 | 775 | 782 | 774 | 775 | 786,000 | 775 |
| 1995-10-19 | 762 | 779 | 762 | 775 | 334,000 | 775 |
| 1995-10-18 | 768 | 768 | 752 | 761 | 271,000 | 761 |
| 1995-10-17 | 762 | 770 | 762 | 770 | 363,000 | 770 |
| 1995-10-16 | 760 | 770 | 759 | 762 | 300,000 | 762 |
| 1995-10-13 | 750 | 760 | 743 | 751 | 564,000 | 751 |
| 1995-10-12 | 754 | 770 | 754 | 766 | 206,000 | 766 |
| 1995-10-11 | 770 | 771 | 751 | 753 | 417,000 | 753 |
| 1995-10-09 | 775 | 775 | 760 | 760 | 584,000 | 760 |
| 1995-10-06 | 756 | 785 | 755 | 779 | 493,000 | 779 |
| 1995-10-05 | 760 | 765 | 751 | 765 | 171,000 | 765 |
| 1995-10-04 | 760 | 769 | 743 | 750 | 508,000 | 750 |
| 1995-10-03 | 744 | 779 | 734 | 770 | 284,000 | 770 |
| 1995-10-02 | 730 | 739 | 725 | 726 | 123,000 | 726 |
| 1995-09-29 | 750 | 769 | 740 | 750 | 286,000 | 750 |
| 1995-09-28 | 752 | 757 | 740 | 748 | 247,000 | 748 |
| 1995-09-27 | 728 | 758 | 727 | 758 | 251,000 | 758 |
| 1995-09-26 | 713 | 730 | 713 | 728 | 367,000 | 728 |
| 1995-09-25 | 723 | 730 | 720 | 720 | 265,000 | 720 |
| 1995-09-22 | 714 | 726 | 710 | 723 | 260,000 | 723 |
| 1995-09-21 | 710 | 721 | 710 | 716 | 361,000 | 716 |
| 1995-09-20 | 762 | 762 | 730 | 730 | 346,000 | 730 |
| 1995-09-19 | 742 | 752 | 742 | 752 | 214,000 | 752 |
| 1995-09-18 | 780 | 780 | 748 | 752 | 251,000 | 752 |
| 1995-09-14 | 760 | 770 | 760 | 770 | 278,000 | 770 |
| 1995-09-13 | 759 | 762 | 752 | 758 | 182,000 | 758 |
| 1995-09-12 | 779 | 780 | 750 | 752 | 553,000 | 752 |
| 1995-09-11 | 765 | 774 | 765 | 774 | 376,000 | 774 |
| 1995-09-08 | 785 | 793 | 767 | 779 | 3,124,000 | 779 |
| 1995-09-07 | 741 | 750 | 740 | 745 | 344,000 | 745 |
| 1995-09-06 | 750 | 757 | 740 | 740 | 411,000 | 740 |
| 1995-09-05 | 759 | 760 | 741 | 758 | 297,000 | 758 |
| 1995-09-04 | 769 | 771 | 750 | 760 | 537,000 | 760 |
| 1995-09-01 | 750 | 769 | 745 | 769 | 521,000 | 769 |
| 1995-08-31 | 762 | 767 | 756 | 760 | 432,000 | 760 |
| 1995-08-30 | 765 | 765 | 757 | 757 | 629,000 | 757 |
| 1995-08-29 | 739 | 759 | 739 | 755 | 595,000 | 755 |
| 1995-08-28 | 740 | 750 | 735 | 739 | 520,000 | 739 |
| 1995-08-25 | 745 | 750 | 742 | 750 | 336,000 | 750 |
| 1995-08-24 | 747 | 749 | 734 | 747 | 389,000 | 747 |
| 1995-08-23 | 730 | 744 | 730 | 737 | 297,000 | 737 |
| 1995-08-22 | 755 | 755 | 731 | 740 | 377,000 | 740 |
| 1995-08-21 | 756 | 758 | 742 | 756 | 244,000 | 756 |
| 1995-08-18 | 747 | 765 | 741 | 758 | 571,000 | 758 |
| 1995-08-17 | 756 | 780 | 752 | 757 | 736,000 | 757 |
| 1995-08-16 | 765 | 770 | 750 | 760 | 1,292,000 | 760 |
| 1995-08-15 | 729 | 745 | 729 | 740 | 603,000 | 740 |
| 1995-08-14 | 725 | 745 | 725 | 742 | 318,000 | 742 |
| 1995-08-11 | 740 | 740 | 725 | 733 | 1,432,000 | 733 |
| 1995-08-10 | 735 | 744 | 725 | 737 | 1,739,000 | 737 |
| 1995-08-09 | 707 | 739 | 707 | 725 | 1,965,000 | 725 |
| 1995-08-08 | 694 | 710 | 694 | 707 | 593,000 | 707 |
| 1995-08-07 | 705 | 705 | 691 | 695 | 260,000 | 695 |
| 1995-08-04 | 705 | 708 | 690 | 690 | 358,000 | 690 |
| 1995-08-03 | 699 | 716 | 693 | 708 | 1,705,000 | 708 |
| 1995-08-02 | 658 | 680 | 657 | 679 | 474,000 | 679 |
| 1995-08-01 | 663 | 666 | 658 | 658 | 476,000 | 658 |
| 1995-07-31 | 669 | 685 | 662 | 674 | 677,000 | 674 |
| 1995-07-28 | 671 | 671 | 663 | 670 | 452,000 | 670 |
| 1995-07-27 | 670 | 674 | 665 | 673 | 607,000 | 673 |
| 1995-07-26 | 660 | 680 | 660 | 680 | 560,000 | 680 |
| 1995-07-25 | 666 | 676 | 660 | 660 | 663,000 | 660 |
| 1995-07-24 | 668 | 676 | 655 | 676 | 284,000 | 676 |
| 1995-07-21 | 655 | 668 | 655 | 667 | 721,000 | 667 |
| 1995-07-20 | 645 | 655 | 640 | 650 | 531,000 | 650 |
| 1995-07-19 | 665 | 669 | 646 | 665 | 427,000 | 665 |
| 1995-07-18 | 695 | 698 | 670 | 675 | 1,174,000 | 675 |
| 1995-07-17 | 675 | 689 | 670 | 685 | 1,855,000 | 685 |
| 1995-07-14 | 667 | 668 | 655 | 665 | 740,000 | 665 |
| 1995-07-13 | 675 | 680 | 665 | 668 | 1,329,000 | 668 |
| 1995-07-12 | 660 | 685 | 650 | 675 | 2,191,000 | 675 |
| 1995-07-11 | 629 | 655 | 628 | 655 | 786,000 | 655 |
| 1995-07-10 | 631 | 655 | 631 | 632 | 1,763,000 | 632 |
| 1995-07-07 | 595 | 623 | 594 | 623 | 2,267,000 | 623 |
| 1995-07-06 | 559 | 594 | 558 | 594 | 523,000 | 594 |
| 1995-07-05 | 559 | 559 | 545 | 545 | 205,000 | 545 |
| 1995-07-04 | 545 | 565 | 544 | 560 | 384,000 | 560 |
| 1995-07-03 | 550 | 550 | 543 | 550 | 215,000 | 550 |
| 1995-06-30 | 543 | 549 | 543 | 544 | 454,000 | 544 |
| 1995-06-29 | 557 | 557 | 530 | 540 | 542,000 | 540 |
| 1995-06-28 | 540 | 552 | 535 | 540 | 372,000 | 540 |
| 1995-06-27 | 557 | 557 | 540 | 540 | 657,000 | 540 |
| 1995-06-26 | 568 | 570 | 546 | 549 | 559,000 | 549 |
| 1995-06-23 | 535 | 550 | 534 | 549 | 370,000 | 549 |
| 1995-06-22 | 534 | 534 | 522 | 525 | 328,000 | 525 |
| 1995-06-21 | 506 | 534 | 506 | 532 | 301,000 | 532 |
| 1995-06-20 | 511 | 511 | 503 | 505 | 241,000 | 505 |
| 1995-06-19 | 501 | 507 | 501 | 501 | 236,000 | 501 |
| 1995-06-16 | 510 | 518 | 502 | 505 | 687,000 | 505 |
| 1995-06-15 | 498 | 503 | 492 | 500 | 1,150,000 | 500 |
| 1995-06-14 | 500 | 508 | 499 | 500 | 436,000 | 500 |
| 1995-06-13 | 508 | 510 | 498 | 501 | 919,000 | 501 |
| 1995-06-12 | 529 | 533 | 501 | 511 | 405,000 | 511 |
| 1995-06-09 | 533 | 543 | 531 | 539 | 1,730,000 | 539 |
| 1995-06-08 | 545 | 547 | 541 | 543 | 248,000 | 543 |
| 1995-06-07 | 558 | 559 | 540 | 548 | 795,000 | 548 |
| 1995-06-06 | 557 | 558 | 550 | 558 | 304,000 | 558 |
| 1995-06-05 | 577 | 577 | 559 | 567 | 229,000 | 567 |
| 1995-06-02 | 565 | 579 | 565 | 579 | 537,000 | 579 |
| 1995-06-01 | 560 | 565 | 552 | 565 | 351,000 | 565 |
| 1995-05-31 | 563 | 565 | 546 | 550 | 405,000 | 550 |
| 1995-05-30 | 558 | 567 | 557 | 563 | 333,000 | 563 |
| 1995-05-29 | 543 | 560 | 541 | 560 | 427,000 | 560 |
| 1995-05-26 | 541 | 552 | 540 | 551 | 571,000 | 551 |
| 1995-05-25 | 570 | 575 | 551 | 551 | 559,000 | 551 |
| 1995-05-24 | 551 | 570 | 551 | 561 | 375,000 | 561 |
| 1995-05-23 | 550 | 555 | 545 | 555 | 511,000 | 555 |
| 1995-05-22 | 554 | 558 | 541 | 550 | 457,000 | 550 |
| 1995-05-19 | 549 | 560 | 542 | 560 | 546,000 | 560 |
| 1995-05-18 | 552 | 552 | 540 | 542 | 465,000 | 542 |
| 1995-05-17 | 551 | 552 | 543 | 543 | 971,000 | 543 |
| 1995-05-16 | 566 | 566 | 548 | 548 | 1,086,000 | 548 |
| 1995-05-15 | 580 | 580 | 571 | 576 | 447,000 | 576 |
| 1995-05-12 | 583 | 593 | 577 | 585 | 576,000 | 585 |
| 1995-05-11 | 610 | 610 | 570 | 573 | 933,000 | 573 |
| 1995-05-10 | 616 | 618 | 608 | 608 | 262,000 | 608 |
| 1995-05-09 | 623 | 623 | 614 | 618 | 463,000 | 618 |
| 1995-05-08 | 625 | 625 | 619 | 622 | 254,000 | 622 |
| 1995-05-02 | 620 | 626 | 618 | 625 | 598,000 | 625 |
| 1995-05-01 | 623 | 625 | 616 | 623 | 250,000 | 623 |
| 1995-04-28 | 623 | 623 | 619 | 623 | 314,000 | 623 |
| 1995-04-27 | 628 | 628 | 619 | 626 | 533,000 | 626 |
| 1995-04-26 | 618 | 625 | 615 | 619 | 348,000 | 619 |
| 1995-04-25 | 624 | 635 | 615 | 628 | 1,643,000 | 628 |
| 1995-04-24 | 628 | 634 | 618 | 619 | 361,000 | 619 |
| 1995-04-21 | 625 | 635 | 622 | 635 | 1,138,000 | 635 |
| 1995-04-20 | 615 | 624 | 615 | 618 | 930,000 | 618 |
| 1995-04-19 | 595 | 614 | 595 | 613 | 1,039,000 | 613 |
| 1995-04-18 | 587 | 603 | 587 | 599 | 596,000 | 599 |
| 1995-04-17 | 586 | 589 | 575 | 589 | 544,000 | 589 |
| 1995-04-14 | 610 | 618 | 586 | 586 | 785,000 | 586 |
| 1995-04-13 | 611 | 625 | 605 | 606 | 768,000 | 606 |
| 1995-04-12 | 593 | 619 | 590 | 614 | 1,151,000 | 614 |
| 1995-04-11 | 585 | 595 | 585 | 588 | 707,000 | 588 |
| 1995-04-10 | 569 | 581 | 557 | 580 | 704,000 | 580 |
| 1995-04-07 | 563 | 578 | 563 | 569 | 510,000 | 569 |
| 1995-04-06 | 569 | 576 | 557 | 571 | 468,000 | 571 |
| 1995-04-05 | 551 | 570 | 550 | 566 | 386,000 | 566 |
| 1995-04-04 | 540 | 559 | 533 | 550 | 740,000 | 550 |
| 1995-04-03 | 548 | 548 | 510 | 530 | 868,000 | 530 |
| 1995-03-31 | 566 | 575 | 550 | 550 | 924,000 | 550 |
| 1995-03-30 | 550 | 555 | 546 | 546 | 543,000 | 546 |
| 1995-03-29 | 581 | 581 | 552 | 560 | 755,000 | 560 |
| 1995-03-28 | 576 | 580 | 569 | 580 | 577,000 | 580 |
| 1995-03-27 | 527 | 563 | 527 | 562 | 378,000 | 562 |
| 1995-03-24 | 510 | 520 | 510 | 518 | 714,000 | 518 |
| 1995-03-23 | 530 | 531 | 498 | 500 | 562,000 | 500 |
| 1995-03-22 | 564 | 568 | 540 | 540 | 436,000 | 540 |
| 1995-03-20 | 570 | 580 | 560 | 570 | 420,000 | 570 |
| 1995-03-17 | 597 | 597 | 575 | 586 | 306,000 | 586 |
| 1995-03-16 | 605 | 605 | 585 | 600 | 533,000 | 600 |
| 1995-03-15 | 598 | 601 | 593 | 598 | 507,000 | 598 |
| 1995-03-14 | 600 | 604 | 595 | 597 | 565,000 | 597 |
| 1995-03-13 | 593 | 620 | 580 | 620 | 300,000 | 620 |
| 1995-03-10 | 602 | 608 | 582 | 583 | 2,044,000 | 583 |
| 1995-03-09 | 601 | 608 | 599 | 605 | 767,000 | 605 |
| 1995-03-08 | 607 | 607 | 592 | 600 | 384,000 | 600 |
| 1995-03-07 | 607 | 614 | 601 | 608 | 358,000 | 608 |
| 1995-03-06 | 595 | 606 | 589 | 603 | 792,000 | 603 |
| 1995-03-03 | 590 | 602 | 590 | 600 | 1,646,000 | 600 |
| 1995-03-02 | 590 | 600 | 590 | 595 | 2,024,000 | 595 |
| 1995-03-01 | 590 | 590 | 578 | 580 | 673,000 | 580 |
| 1995-02-28 | 578 | 590 | 578 | 590 | 819,000 | 590 |
| 1995-02-27 | 570 | 574 | 550 | 568 | 1,119,000 | 568 |
| 1995-02-24 | 613 | 613 | 586 | 586 | 1,318,000 | 586 |
| 1995-02-23 | 647 | 647 | 609 | 613 | 865,000 | 613 |
| 1995-02-22 | 650 | 651 | 644 | 647 | 472,000 | 647 |
| 1995-02-21 | 630 | 651 | 630 | 648 | 496,000 | 648 |
| 1995-02-20 | 650 | 650 | 640 | 640 | 285,000 | 640 |
| 1995-02-17 | 655 | 660 | 650 | 654 | 1,090,000 | 654 |
| 1995-02-16 | 670 | 672 | 662 | 668 | 697,000 | 668 |
| 1995-02-15 | 679 | 679 | 667 | 675 | 281,000 | 675 |
| 1995-02-14 | 689 | 689 | 680 | 685 | 333,000 | 685 |
| 1995-02-13 | 674 | 683 | 672 | 679 | 358,000 | 679 |
| 1995-02-10 | 670 | 674 | 669 | 674 | 685,000 | 674 |
| 1995-02-09 | 678 | 682 | 668 | 668 | 805,000 | 668 |
| 1995-02-08 | 678 | 680 | 675 | 675 | 1,078,000 | 675 |
| 1995-02-07 | 680 | 682 | 677 | 678 | 413,000 | 678 |
| 1995-02-06 | 680 | 680 | 673 | 676 | 272,000 | 676 |
| 1995-02-03 | 680 | 680 | 667 | 670 | 296,000 | 670 |
| 1995-02-02 | 683 | 683 | 680 | 680 | 529,000 | 680 |
| 1995-02-01 | 699 | 700 | 682 | 682 | 722,000 | 682 |
| 1995-01-31 | 704 | 705 | 680 | 680 | 946,000 | 680 |
| 1995-01-30 | 730 | 734 | 705 | 705 | 788,000 | 705 |
| 1995-01-27 | 732 | 755 | 732 | 734 | 418,000 | 734 |
| 1995-01-26 | 726 | 737 | 720 | 736 | 506,000 | 736 |
| 1995-01-25 | 718 | 732 | 715 | 722 | 850,000 | 722 |
| 1995-01-24 | 710 | 726 | 698 | 715 | 484,000 | 715 |
| 1995-01-23 | 748 | 757 | 692 | 692 | 984,000 | 692 |
| 1995-01-20 | 784 | 784 | 745 | 758 | 1,124,000 | 758 |
| 1995-01-19 | 790 | 796 | 780 | 784 | 324,000 | 784 |
| 1995-01-18 | 810 | 810 | 800 | 800 | 331,000 | 800 |
| 1995-01-17 | 820 | 830 | 817 | 817 | 157,000 | 817 |
| 1995-01-13 | 835 | 835 | 825 | 830 | 716,000 | 830 |
| 1995-01-12 | 831 | 835 | 820 | 825 | 388,000 | 825 |
| 1995-01-11 | 835 | 842 | 835 | 835 | 671,000 | 835 |
| 1995-01-10 | 838 | 840 | 834 | 837 | 438,000 | 837 |
| 1995-01-09 | 843 | 843 | 837 | 839 | 270,000 | 839 |
| 1995-01-06 | 831 | 835 | 828 | 833 | 218,000 | 833 |
| 1995-01-05 | 830 | 831 | 825 | 829 | 250,000 | 829 |
| 1995-01-04 | 832 | 840 | 830 | 840 | 171,000 | 840 |
分割・併合履歴 ： なし