6479 ミネベアミツミ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 973 | 973 | 950 | 968 | 239,000 | 968 |
| 1996-12-27 | 949 | 963 | 933 | 963 | 399,000 | 963 |
| 1996-12-26 | 962 | 962 | 930 | 949 | 858,000 | 949 |
| 1996-12-25 | 940 | 969 | 932 | 962 | 756,000 | 962 |
| 1996-12-24 | 945 | 945 | 931 | 931 | 718,000 | 931 |
| 1996-12-20 | 930 | 951 | 930 | 935 | 410,000 | 935 |
| 1996-12-19 | 959 | 960 | 920 | 920 | 483,000 | 920 |
| 1996-12-18 | 967 | 972 | 957 | 959 | 271,000 | 959 |
| 1996-12-17 | 965 | 972 | 962 | 967 | 549,000 | 967 |
| 1996-12-16 | 976 | 980 | 967 | 975 | 299,000 | 975 |
| 1996-12-13 | 977 | 985 | 962 | 975 | 2,036,000 | 975 |
| 1996-12-12 | 970 | 985 | 969 | 979 | 482,000 | 979 |
| 1996-12-11 | 980 | 992 | 977 | 980 | 1,067,000 | 980 |
| 1996-12-10 | 988 | 995 | 973 | 973 | 994,000 | 973 |
| 1996-12-09 | 974 | 980 | 970 | 980 | 357,000 | 980 |
| 1996-12-06 | 987 | 988 | 958 | 964 | 809,000 | 964 |
| 1996-12-05 | 977 | 985 | 971 | 980 | 1,512,000 | 980 |
| 1996-12-04 | 974 | 982 | 972 | 981 | 885,000 | 981 |
| 1996-12-03 | 970 | 979 | 968 | 974 | 477,000 | 974 |
| 1996-12-02 | 973 | 976 | 968 | 968 | 503,000 | 968 |
| 1996-11-29 | 965 | 979 | 965 | 972 | 373,000 | 972 |
| 1996-11-28 | 976 | 979 | 970 | 970 | 635,000 | 970 |
| 1996-11-27 | 981 | 984 | 976 | 980 | 1,445,000 | 980 |
| 1996-11-26 | 996 | 998 | 981 | 981 | 1,225,000 | 981 |
| 1996-11-25 | 991 | 1,010 | 990 | 991 | 2,904,000 | 991 |
| 1996-11-22 | 975 | 986 | 975 | 981 | 610,000 | 981 |
| 1996-11-21 | 993 | 999 | 980 | 984 | 1,181,000 | 984 |
| 1996-11-20 | 989 | 996 | 985 | 996 | 710,000 | 996 |
| 1996-11-19 | 983 | 986 | 978 | 986 | 506,000 | 986 |
| 1996-11-18 | 994 | 994 | 978 | 983 | 504,000 | 983 |
| 1996-11-15 | 990 | 999 | 987 | 992 | 1,296,000 | 992 |
| 1996-11-14 | 990 | 992 | 987 | 990 | 895,000 | 990 |
| 1996-11-13 | 996 | 1,000 | 989 | 989 | 4,146,000 | 989 |
| 1996-11-12 | 986 | 995 | 985 | 993 | 1,382,000 | 993 |
| 1996-11-11 | 980 | 992 | 978 | 986 | 2,484,000 | 986 |
| 1996-11-08 | 965 | 982 | 960 | 980 | 797,000 | 980 |
| 1996-11-07 | 980 | 980 | 971 | 975 | 722,000 | 975 |
| 1996-11-06 | 960 | 983 | 960 | 983 | 917,000 | 983 |
| 1996-11-05 | 960 | 963 | 957 | 960 | 388,000 | 960 |
| 1996-11-01 | 960 | 964 | 954 | 963 | 578,000 | 963 |
| 1996-10-31 | 957 | 965 | 954 | 959 | 528,000 | 959 |
| 1996-10-30 | 970 | 973 | 954 | 957 | 690,000 | 957 |
| 1996-10-29 | 959 | 974 | 959 | 970 | 747,000 | 970 |
| 1996-10-28 | 959 | 964 | 956 | 959 | 336,000 | 959 |
| 1996-10-25 | 960 | 963 | 956 | 959 | 548,000 | 959 |
| 1996-10-24 | 965 | 965 | 958 | 965 | 375,000 | 965 |
| 1996-10-23 | 967 | 971 | 952 | 965 | 1,197,000 | 965 |
| 1996-10-22 | 969 | 972 | 966 | 969 | 863,000 | 969 |
| 1996-10-21 | 986 | 986 | 969 | 969 | 931,000 | 969 |
| 1996-10-18 | 978 | 989 | 975 | 988 | 1,436,000 | 988 |
| 1996-10-17 | 984 | 985 | 972 | 981 | 721,000 | 981 |
| 1996-10-16 | 1,000 | 1,010 | 978 | 984 | 3,940,000 | 984 |
| 1996-10-15 | 988 | 1,010 | 984 | 1,000 | 3,876,000 | 1,000 |
| 1996-10-14 | 970 | 982 | 970 | 982 | 851,000 | 982 |
| 1996-10-11 | 969 | 976 | 961 | 970 | 905,000 | 970 |
| 1996-10-09 | 967 | 967 | 955 | 961 | 896,000 | 961 |
| 1996-10-08 | 978 | 980 | 970 | 970 | 671,000 | 970 |
| 1996-10-07 | 985 | 987 | 980 | 985 | 432,000 | 985 |
| 1996-10-04 | 983 | 988 | 976 | 987 | 1,048,000 | 987 |
| 1996-10-03 | 1,000 | 1,010 | 985 | 985 | 4,410,000 | 985 |
| 1996-10-02 | 1,000 | 1,010 | 992 | 996 | 2,559,000 | 996 |
| 1996-10-01 | 988 | 1,010 | 975 | 995 | 3,236,000 | 995 |
| 1996-09-30 | 995 | 996 | 982 | 989 | 1,288,000 | 989 |
| 1996-09-27 | 996 | 1,010 | 989 | 997 | 2,982,000 | 997 |
| 1996-09-26 | 990 | 1,010 | 989 | 1,000 | 5,977,000 | 1,000 |
| 1996-09-25 | 970 | 986 | 970 | 986 | 2,184,000 | 986 |
| 1996-09-24 | 960 | 965 | 958 | 965 | 527,000 | 965 |
| 1996-09-20 | 967 | 968 | 956 | 960 | 976,000 | 960 |
| 1996-09-19 | 955 | 968 | 951 | 967 | 1,101,000 | 967 |
| 1996-09-18 | 953 | 962 | 950 | 951 | 1,874,000 | 951 |
| 1996-09-17 | 952 | 958 | 947 | 952 | 1,263,000 | 952 |
| 1996-09-13 | 948 | 952 | 942 | 942 | 2,282,000 | 942 |
| 1996-09-12 | 948 | 951 | 941 | 946 | 1,342,000 | 946 |
| 1996-09-11 | 946 | 951 | 942 | 948 | 2,043,000 | 948 |
| 1996-09-10 | 942 | 945 | 937 | 942 | 842,000 | 942 |
| 1996-09-09 | 940 | 942 | 934 | 941 | 878,000 | 941 |
| 1996-09-06 | 931 | 936 | 928 | 933 | 546,000 | 933 |
| 1996-09-05 | 916 | 945 | 915 | 941 | 1,474,000 | 941 |
| 1996-09-04 | 904 | 910 | 901 | 907 | 441,000 | 907 |
| 1996-09-03 | 900 | 907 | 896 | 904 | 727,000 | 904 |
| 1996-09-02 | 908 | 908 | 892 | 899 | 280,000 | 899 |
| 1996-08-30 | 921 | 921 | 908 | 908 | 857,000 | 908 |
| 1996-08-29 | 929 | 930 | 915 | 921 | 516,000 | 921 |
| 1996-08-28 | 924 | 930 | 915 | 930 | 1,387,000 | 930 |
| 1996-08-27 | 919 | 930 | 918 | 925 | 423,000 | 925 |
| 1996-08-26 | 935 | 940 | 925 | 928 | 1,159,000 | 928 |
| 1996-08-23 | 941 | 946 | 934 | 941 | 781,000 | 941 |
| 1996-08-22 | 945 | 945 | 938 | 943 | 724,000 | 943 |
| 1996-08-21 | 953 | 955 | 943 | 948 | 1,180,000 | 948 |
| 1996-08-20 | 951 | 952 | 943 | 950 | 1,367,000 | 950 |
| 1996-08-19 | 940 | 953 | 937 | 952 | 1,588,000 | 952 |
| 1996-08-16 | 940 | 943 | 937 | 940 | 949,000 | 940 |
| 1996-08-15 | 928 | 935 | 925 | 926 | 1,103,000 | 926 |
| 1996-08-14 | 915 | 925 | 915 | 918 | 641,000 | 918 |
| 1996-08-13 | 891 | 915 | 891 | 914 | 868,000 | 914 |
| 1996-08-12 | 882 | 898 | 879 | 891 | 487,000 | 891 |
| 1996-08-09 | 894 | 897 | 890 | 892 | 1,122,000 | 892 |
| 1996-08-08 | 885 | 894 | 882 | 894 | 873,000 | 894 |
| 1996-08-07 | 880 | 894 | 878 | 885 | 876,000 | 885 |
| 1996-08-06 | 885 | 885 | 873 | 876 | 377,000 | 876 |
| 1996-08-05 | 897 | 897 | 889 | 889 | 180,000 | 889 |
| 1996-08-02 | 882 | 890 | 880 | 887 | 279,000 | 887 |
| 1996-08-01 | 861 | 886 | 855 | 872 | 310,000 | 872 |
| 1996-07-31 | 872 | 878 | 867 | 870 | 291,000 | 870 |
| 1996-07-30 | 880 | 880 | 870 | 880 | 290,000 | 880 |
| 1996-07-29 | 890 | 895 | 884 | 884 | 288,000 | 884 |
| 1996-07-26 | 870 | 887 | 865 | 887 | 708,000 | 887 |
| 1996-07-25 | 864 | 868 | 862 | 863 | 680,000 | 863 |
| 1996-07-24 | 875 | 875 | 858 | 862 | 588,000 | 862 |
| 1996-07-23 | 880 | 887 | 873 | 885 | 535,000 | 885 |
| 1996-07-22 | 903 | 903 | 880 | 886 | 643,000 | 886 |
| 1996-07-19 | 908 | 910 | 895 | 900 | 910,000 | 900 |
| 1996-07-18 | 911 | 914 | 905 | 908 | 467,000 | 908 |
| 1996-07-17 | 912 | 915 | 904 | 910 | 356,000 | 910 |
| 1996-07-16 | 908 | 917 | 907 | 911 | 634,000 | 911 |
| 1996-07-15 | 902 | 918 | 902 | 918 | 788,000 | 918 |
| 1996-07-12 | 879 | 903 | 879 | 902 | 736,000 | 902 |
| 1996-07-11 | 891 | 895 | 886 | 889 | 1,917,000 | 889 |
| 1996-07-10 | 909 | 910 | 896 | 896 | 999,000 | 896 |
| 1996-07-09 | 899 | 903 | 896 | 902 | 493,000 | 902 |
| 1996-07-08 | 905 | 912 | 900 | 902 | 633,000 | 902 |
| 1996-07-05 | 912 | 919 | 911 | 913 | 451,000 | 913 |
| 1996-07-04 | 916 | 916 | 905 | 914 | 503,000 | 914 |
| 1996-07-03 | 920 | 920 | 913 | 920 | 426,000 | 920 |
| 1996-07-02 | 925 | 925 | 917 | 920 | 545,000 | 920 |
| 1996-07-01 | 929 | 930 | 925 | 926 | 456,000 | 926 |
| 1996-06-28 | 935 | 938 | 920 | 921 | 399,000 | 921 |
| 1996-06-27 | 941 | 945 | 930 | 931 | 809,000 | 931 |
| 1996-06-26 | 938 | 945 | 936 | 941 | 705,000 | 941 |
| 1996-06-25 | 931 | 935 | 926 | 934 | 1,220,000 | 934 |
| 1996-06-24 | 930 | 935 | 925 | 931 | 724,000 | 931 |
| 1996-06-21 | 935 | 938 | 923 | 930 | 665,000 | 930 |
| 1996-06-20 | 940 | 940 | 927 | 938 | 733,000 | 938 |
| 1996-06-19 | 930 | 948 | 927 | 948 | 1,223,000 | 948 |
| 1996-06-18 | 930 | 930 | 926 | 927 | 719,000 | 927 |
| 1996-06-17 | 932 | 935 | 925 | 925 | 967,000 | 925 |
| 1996-06-14 | 945 | 945 | 920 | 931 | 2,652,000 | 931 |
| 1996-06-13 | 917 | 940 | 915 | 936 | 1,649,000 | 936 |
| 1996-06-12 | 920 | 921 | 911 | 917 | 550,000 | 917 |
| 1996-06-11 | 915 | 919 | 905 | 910 | 443,000 | 910 |
| 1996-06-10 | 912 | 924 | 912 | 920 | 247,000 | 920 |
| 1996-06-07 | 920 | 924 | 916 | 921 | 336,000 | 921 |
| 1996-06-06 | 935 | 943 | 930 | 930 | 619,000 | 930 |
| 1996-06-05 | 915 | 925 | 911 | 915 | 724,000 | 915 |
| 1996-06-04 | 920 | 920 | 912 | 917 | 514,000 | 917 |
| 1996-06-03 | 901 | 912 | 901 | 902 | 481,000 | 902 |
| 1996-05-31 | 912 | 914 | 899 | 899 | 1,005,000 | 899 |
| 1996-05-30 | 921 | 921 | 913 | 915 | 633,000 | 915 |
| 1996-05-29 | 933 | 934 | 926 | 927 | 490,000 | 927 |
| 1996-05-28 | 935 | 949 | 935 | 940 | 602,000 | 940 |
| 1996-05-27 | 937 | 949 | 935 | 948 | 519,000 | 948 |
| 1996-05-24 | 933 | 937 | 932 | 937 | 524,000 | 937 |
| 1996-05-23 | 930 | 934 | 930 | 930 | 556,000 | 930 |
| 1996-05-22 | 935 | 945 | 927 | 930 | 453,000 | 930 |
| 1996-05-21 | 940 | 941 | 927 | 935 | 375,000 | 935 |
| 1996-05-20 | 955 | 974 | 921 | 930 | 938,000 | 930 |
| 1996-05-17 | 949 | 950 | 940 | 945 | 665,000 | 945 |
| 1996-05-16 | 953 | 958 | 949 | 950 | 905,000 | 950 |
| 1996-05-15 | 940 | 949 | 940 | 949 | 905,000 | 949 |
| 1996-05-14 | 931 | 935 | 921 | 935 | 876,000 | 935 |
| 1996-05-13 | 950 | 955 | 937 | 945 | 572,000 | 945 |
| 1996-05-10 | 963 | 963 | 954 | 956 | 628,000 | 956 |
| 1996-05-09 | 965 | 966 | 959 | 966 | 743,000 | 966 |
| 1996-05-08 | 958 | 965 | 958 | 964 | 1,969,000 | 964 |
| 1996-05-07 | 970 | 971 | 961 | 965 | 509,000 | 965 |
| 1996-05-02 | 960 | 975 | 956 | 970 | 763,000 | 970 |
| 1996-05-01 | 966 | 974 | 960 | 963 | 721,000 | 963 |
| 1996-04-30 | 965 | 975 | 961 | 961 | 780,000 | 961 |
| 1996-04-26 | 974 | 980 | 966 | 975 | 1,577,000 | 975 |
| 1996-04-25 | 989 | 1,000 | 977 | 977 | 2,299,000 | 977 |
| 1996-04-24 | 983 | 989 | 976 | 987 | 1,111,000 | 987 |
| 1996-04-23 | 989 | 989 | 982 | 984 | 726,000 | 984 |
| 1996-04-22 | 969 | 988 | 969 | 981 | 842,000 | 981 |
| 1996-04-19 | 969 | 970 | 958 | 965 | 608,000 | 965 |
| 1996-04-18 | 965 | 978 | 960 | 969 | 780,000 | 969 |
| 1996-04-17 | 985 | 990 | 972 | 972 | 940,000 | 972 |
| 1996-04-16 | 990 | 1,010 | 980 | 987 | 2,616,000 | 987 |
| 1996-04-15 | 984 | 987 | 968 | 980 | 1,672,000 | 980 |
| 1996-04-12 | 997 | 997 | 975 | 980 | 1,451,000 | 980 |
| 1996-04-11 | 967 | 1,010 | 961 | 990 | 3,710,000 | 990 |
| 1996-04-10 | 954 | 984 | 951 | 965 | 3,468,000 | 965 |
| 1996-04-09 | 924 | 939 | 920 | 934 | 1,443,000 | 934 |
| 1996-04-08 | 920 | 922 | 913 | 915 | 286,000 | 915 |
| 1996-04-05 | 917 | 922 | 911 | 922 | 472,000 | 922 |
| 1996-04-04 | 913 | 918 | 905 | 910 | 702,000 | 910 |
| 1996-04-03 | 924 | 924 | 901 | 913 | 631,000 | 913 |
| 1996-04-02 | 913 | 917 | 910 | 914 | 947,000 | 914 |
| 1996-04-01 | 920 | 929 | 905 | 913 | 1,163,000 | 913 |
| 1996-03-29 | 920 | 920 | 912 | 915 | 648,000 | 915 |
| 1996-03-28 | 923 | 926 | 910 | 911 | 604,000 | 911 |
| 1996-03-27 | 919 | 920 | 911 | 920 | 486,000 | 920 |
| 1996-03-26 | 900 | 909 | 896 | 909 | 614,000 | 909 |
| 1996-03-25 | 900 | 904 | 892 | 892 | 563,000 | 892 |
| 1996-03-22 | 894 | 895 | 890 | 891 | 493,000 | 891 |
| 1996-03-21 | 885 | 889 | 881 | 885 | 875,000 | 885 |
| 1996-03-19 | 884 | 885 | 876 | 876 | 472,000 | 876 |
| 1996-03-18 | 885 | 885 | 877 | 880 | 1,509,000 | 880 |
| 1996-03-15 | 875 | 880 | 870 | 875 | 853,000 | 875 |
| 1996-03-14 | 884 | 884 | 875 | 881 | 276,000 | 881 |
| 1996-03-13 | 885 | 887 | 875 | 884 | 259,000 | 884 |
| 1996-03-12 | 886 | 894 | 878 | 888 | 368,000 | 888 |
| 1996-03-11 | 880 | 884 | 871 | 876 | 619,000 | 876 |
| 1996-03-08 | 865 | 892 | 865 | 889 | 3,989,000 | 889 |
| 1996-03-07 | 881 | 882 | 875 | 875 | 562,000 | 875 |
| 1996-03-06 | 898 | 898 | 871 | 880 | 247,000 | 880 |
| 1996-03-05 | 899 | 906 | 892 | 899 | 710,000 | 899 |
| 1996-03-04 | 900 | 901 | 896 | 900 | 218,000 | 900 |
| 1996-03-01 | 890 | 910 | 890 | 890 | 623,000 | 890 |
| 1996-02-29 | 890 | 910 | 885 | 910 | 381,000 | 910 |
| 1996-02-28 | 892 | 903 | 891 | 891 | 390,000 | 891 |
| 1996-02-27 | 890 | 910 | 870 | 891 | 922,000 | 891 |
| 1996-02-26 | 880 | 890 | 877 | 890 | 336,000 | 890 |
| 1996-02-23 | 875 | 884 | 872 | 878 | 371,000 | 878 |
| 1996-02-22 | 876 | 877 | 868 | 870 | 1,580,000 | 870 |
| 1996-02-21 | 890 | 892 | 885 | 886 | 436,000 | 886 |
| 1996-02-20 | 899 | 900 | 881 | 890 | 624,000 | 890 |
| 1996-02-19 | 910 | 910 | 900 | 903 | 305,000 | 903 |
| 1996-02-16 | 911 | 911 | 900 | 910 | 431,000 | 910 |
| 1996-02-15 | 914 | 917 | 905 | 915 | 566,000 | 915 |
| 1996-02-14 | 904 | 910 | 897 | 909 | 486,000 | 909 |
| 1996-02-13 | 916 | 917 | 894 | 904 | 273,000 | 904 |
| 1996-02-09 | 915 | 915 | 907 | 914 | 543,000 | 914 |
| 1996-02-08 | 906 | 915 | 905 | 911 | 414,000 | 911 |
| 1996-02-07 | 904 | 910 | 904 | 906 | 882,000 | 906 |
| 1996-02-06 | 901 | 912 | 901 | 904 | 603,000 | 904 |
| 1996-02-05 | 902 | 907 | 900 | 901 | 326,000 | 901 |
| 1996-02-02 | 920 | 922 | 914 | 919 | 582,000 | 919 |
| 1996-02-01 | 924 | 928 | 915 | 923 | 735,000 | 923 |
| 1996-01-31 | 928 | 939 | 925 | 929 | 2,066,000 | 929 |
| 1996-01-30 | 900 | 920 | 900 | 918 | 1,649,000 | 918 |
| 1996-01-29 | 898 | 898 | 892 | 897 | 490,000 | 897 |
| 1996-01-26 | 890 | 900 | 885 | 891 | 922,000 | 891 |
| 1996-01-25 | 890 | 902 | 885 | 900 | 2,247,000 | 900 |
| 1996-01-24 | 870 | 880 | 867 | 878 | 682,000 | 878 |
| 1996-01-23 | 862 | 872 | 861 | 870 | 957,000 | 870 |
| 1996-01-22 | 872 | 872 | 860 | 861 | 379,000 | 861 |
| 1996-01-19 | 862 | 872 | 862 | 872 | 585,000 | 872 |
| 1996-01-18 | 865 | 869 | 859 | 865 | 1,029,000 | 865 |
| 1996-01-17 | 861 | 875 | 860 | 868 | 1,616,000 | 868 |
| 1996-01-16 | 851 | 859 | 850 | 857 | 680,000 | 857 |
| 1996-01-12 | 859 | 869 | 849 | 861 | 661,000 | 861 |
| 1996-01-11 | 870 | 872 | 862 | 863 | 771,000 | 863 |
| 1996-01-10 | 871 | 876 | 865 | 870 | 543,000 | 870 |
| 1996-01-09 | 887 | 887 | 870 | 880 | 643,000 | 880 |
| 1996-01-08 | 890 | 890 | 875 | 884 | 883,000 | 884 |
| 1996-01-05 | 884 | 890 | 876 | 890 | 937,000 | 890 |
| 1996-01-04 | 884 | 885 | 878 | 880 | 508,000 | 880 |
分割・併合履歴 ： なし