6479 ミネベアミツミ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 721 | 721 | 690 | 706 | 364,000 | 706 |
| 2001-12-27 | 695 | 714 | 688 | 714 | 993,000 | 714 |
| 2001-12-26 | 692 | 706 | 692 | 699 | 987,000 | 699 |
| 2001-12-25 | 694 | 697 | 671 | 685 | 821,000 | 685 |
| 2001-12-21 | 690 | 700 | 660 | 674 | 1,266,000 | 674 |
| 2001-12-20 | 709 | 712 | 685 | 700 | 1,059,000 | 700 |
| 2001-12-19 | 701 | 710 | 683 | 699 | 1,688,000 | 699 |
| 2001-12-18 | 703 | 745 | 703 | 721 | 2,353,000 | 721 |
| 2001-12-17 | 710 | 717 | 699 | 704 | 1,400,000 | 704 |
| 2001-12-14 | 727 | 730 | 706 | 727 | 4,147,000 | 727 |
| 2001-12-13 | 725 | 729 | 712 | 717 | 858,000 | 717 |
| 2001-12-12 | 736 | 755 | 731 | 745 | 1,238,000 | 745 |
| 2001-12-11 | 750 | 768 | 746 | 746 | 1,417,000 | 746 |
| 2001-12-10 | 766 | 769 | 753 | 760 | 2,897,000 | 760 |
| 2001-12-07 | 749 | 766 | 730 | 760 | 1,800,000 | 760 |
| 2001-12-06 | 721 | 752 | 721 | 741 | 2,320,000 | 741 |
| 2001-12-05 | 708 | 718 | 699 | 714 | 1,354,000 | 714 |
| 2001-12-04 | 700 | 705 | 695 | 698 | 1,577,000 | 698 |
| 2001-12-03 | 739 | 740 | 700 | 706 | 1,054,000 | 706 |
| 2001-11-30 | 728 | 745 | 711 | 740 | 968,000 | 740 |
| 2001-11-29 | 720 | 748 | 700 | 735 | 1,255,000 | 735 |
| 2001-11-28 | 740 | 747 | 722 | 733 | 1,064,000 | 733 |
| 2001-11-27 | 731 | 766 | 723 | 766 | 2,098,000 | 766 |
| 2001-11-26 | 710 | 738 | 710 | 732 | 752,000 | 732 |
| 2001-11-22 | 707 | 724 | 688 | 709 | 1,033,000 | 709 |
| 2001-11-21 | 718 | 737 | 713 | 717 | 850,000 | 717 |
| 2001-11-20 | 727 | 731 | 719 | 724 | 1,311,000 | 724 |
| 2001-11-19 | 709 | 723 | 700 | 717 | 620,000 | 717 |
| 2001-11-16 | 676 | 723 | 670 | 710 | 2,153,000 | 710 |
| 2001-11-15 | 661 | 679 | 661 | 676 | 823,000 | 676 |
| 2001-11-14 | 656 | 685 | 650 | 661 | 352,000 | 661 |
| 2001-11-13 | 662 | 671 | 646 | 651 | 430,000 | 651 |
| 2001-11-12 | 681 | 682 | 660 | 660 | 235,000 | 660 |
| 2001-11-09 | 690 | 691 | 667 | 671 | 698,000 | 671 |
| 2001-11-08 | 684 | 695 | 676 | 690 | 601,000 | 690 |
| 2001-11-07 | 709 | 715 | 695 | 704 | 1,386,000 | 704 |
| 2001-11-06 | 680 | 710 | 678 | 707 | 1,959,000 | 707 |
| 2001-11-05 | 647 | 670 | 647 | 663 | 378,000 | 663 |
| 2001-11-02 | 659 | 672 | 645 | 655 | 603,000 | 655 |
| 2001-11-01 | 656 | 664 | 633 | 647 | 564,000 | 647 |
| 2001-10-31 | 653 | 663 | 635 | 636 | 1,130,000 | 636 |
| 2001-10-30 | 676 | 679 | 653 | 662 | 1,008,000 | 662 |
| 2001-10-29 | 680 | 688 | 671 | 679 | 684,000 | 679 |
| 2001-10-26 | 718 | 720 | 704 | 710 | 726,000 | 710 |
| 2001-10-25 | 690 | 718 | 690 | 708 | 1,125,000 | 708 |
| 2001-10-24 | 689 | 716 | 689 | 692 | 1,321,000 | 692 |
| 2001-10-23 | 685 | 695 | 680 | 690 | 1,810,000 | 690 |
| 2001-10-22 | 693 | 693 | 683 | 683 | 376,000 | 683 |
| 2001-10-19 | 695 | 700 | 687 | 693 | 549,000 | 693 |
| 2001-10-18 | 700 | 714 | 700 | 705 | 1,109,000 | 705 |
| 2001-10-17 | 709 | 715 | 685 | 710 | 1,014,000 | 710 |
| 2001-10-16 | 681 | 705 | 676 | 700 | 655,000 | 700 |
| 2001-10-15 | 690 | 691 | 683 | 683 | 673,000 | 683 |
| 2001-10-12 | 698 | 704 | 680 | 696 | 2,228,000 | 696 |
| 2001-10-11 | 650 | 668 | 640 | 668 | 1,348,000 | 668 |
| 2001-10-10 | 633 | 656 | 630 | 633 | 648,000 | 633 |
| 2001-10-09 | 660 | 662 | 645 | 645 | 646,000 | 645 |
| 2001-10-05 | 655 | 664 | 642 | 654 | 1,047,000 | 654 |
| 2001-10-04 | 659 | 677 | 656 | 665 | 1,231,000 | 665 |
| 2001-10-03 | 650 | 654 | 635 | 643 | 1,075,000 | 643 |
| 2001-10-02 | 635 | 645 | 625 | 643 | 964,000 | 643 |
| 2001-10-01 | 625 | 628 | 616 | 627 | 1,016,000 | 627 |
| 2001-09-28 | 615 | 624 | 613 | 615 | 924,000 | 615 |
| 2001-09-27 | 598 | 606 | 592 | 595 | 968,000 | 595 |
| 2001-09-26 | 582 | 584 | 577 | 584 | 1,732,000 | 584 |
| 2001-09-25 | 599 | 606 | 583 | 587 | 1,340,000 | 587 |
| 2001-09-21 | 584 | 590 | 580 | 586 | 1,634,000 | 586 |
| 2001-09-20 | 607 | 610 | 595 | 601 | 1,210,000 | 601 |
| 2001-09-19 | 610 | 629 | 609 | 609 | 612,000 | 609 |
| 2001-09-18 | 600 | 630 | 600 | 606 | 632,000 | 606 |
| 2001-09-17 | 629 | 629 | 590 | 590 | 1,543,000 | 590 |
| 2001-09-14 | 600 | 630 | 600 | 630 | 1,851,000 | 630 |
| 2001-09-13 | 580 | 602 | 576 | 595 | 1,401,000 | 595 |
| 2001-09-12 | 579 | 598 | 579 | 579 | 794,000 | 579 |
| 2001-09-11 | 627 | 643 | 627 | 629 | 944,000 | 629 |
| 2001-09-10 | 640 | 644 | 630 | 631 | 1,412,000 | 631 |
| 2001-09-07 | 663 | 663 | 648 | 650 | 1,358,000 | 650 |
| 2001-09-06 | 661 | 678 | 653 | 664 | 513,000 | 664 |
| 2001-09-05 | 678 | 678 | 660 | 671 | 1,133,000 | 671 |
| 2001-09-04 | 640 | 678 | 640 | 678 | 1,336,000 | 678 |
| 2001-09-03 | 672 | 682 | 653 | 655 | 834,000 | 655 |
| 2001-08-31 | 660 | 675 | 659 | 667 | 1,182,000 | 667 |
| 2001-08-30 | 668 | 683 | 661 | 679 | 1,657,000 | 679 |
| 2001-08-29 | 678 | 692 | 662 | 678 | 2,008,000 | 678 |
| 2001-08-28 | 700 | 701 | 669 | 681 | 1,950,000 | 681 |
| 2001-08-27 | 713 | 730 | 711 | 718 | 655,000 | 718 |
| 2001-08-24 | 706 | 710 | 699 | 703 | 999,000 | 703 |
| 2001-08-23 | 723 | 741 | 708 | 710 | 1,513,000 | 710 |
| 2001-08-22 | 712 | 730 | 710 | 723 | 784,000 | 723 |
| 2001-08-21 | 716 | 730 | 711 | 717 | 492,000 | 717 |
| 2001-08-20 | 718 | 720 | 711 | 714 | 437,000 | 714 |
| 2001-08-17 | 743 | 747 | 727 | 738 | 700,000 | 738 |
| 2001-08-16 | 736 | 738 | 716 | 723 | 1,200,000 | 723 |
| 2001-08-15 | 742 | 755 | 731 | 745 | 711,000 | 745 |
| 2001-08-14 | 753 | 765 | 740 | 758 | 725,000 | 758 |
| 2001-08-13 | 734 | 743 | 712 | 723 | 1,051,000 | 723 |
| 2001-08-10 | 738 | 768 | 731 | 752 | 1,033,000 | 752 |
| 2001-08-09 | 751 | 758 | 734 | 738 | 717,000 | 738 |
| 2001-08-08 | 789 | 789 | 766 | 769 | 446,000 | 769 |
| 2001-08-07 | 770 | 784 | 761 | 783 | 896,000 | 783 |
| 2001-08-06 | 779 | 780 | 764 | 773 | 617,000 | 773 |
| 2001-08-03 | 783 | 787 | 771 | 778 | 373,000 | 778 |
| 2001-08-02 | 744 | 798 | 743 | 793 | 2,051,000 | 793 |
| 2001-08-01 | 752 | 752 | 728 | 735 | 754,000 | 735 |
| 2001-07-31 | 713 | 735 | 713 | 735 | 878,000 | 735 |
| 2001-07-30 | 715 | 720 | 706 | 711 | 742,000 | 711 |
| 2001-07-27 | 725 | 732 | 715 | 720 | 755,000 | 720 |
| 2001-07-26 | 721 | 734 | 716 | 732 | 774,000 | 732 |
| 2001-07-25 | 716 | 727 | 712 | 720 | 654,000 | 720 |
| 2001-07-24 | 702 | 730 | 702 | 730 | 703,000 | 730 |
| 2001-07-23 | 726 | 726 | 710 | 710 | 959,000 | 710 |
| 2001-07-19 | 721 | 733 | 716 | 733 | 912,000 | 733 |
| 2001-07-18 | 730 | 735 | 725 | 730 | 695,000 | 730 |
| 2001-07-17 | 748 | 754 | 732 | 732 | 724,000 | 732 |
| 2001-07-16 | 755 | 760 | 747 | 752 | 511,000 | 752 |
| 2001-07-13 | 770 | 772 | 755 | 760 | 1,429,000 | 760 |
| 2001-07-12 | 757 | 757 | 740 | 755 | 1,095,000 | 755 |
| 2001-07-11 | 744 | 745 | 728 | 737 | 1,411,000 | 737 |
| 2001-07-10 | 733 | 748 | 732 | 741 | 1,154,000 | 741 |
| 2001-07-09 | 732 | 750 | 716 | 738 | 1,185,000 | 738 |
| 2001-07-06 | 765 | 769 | 728 | 732 | 1,839,000 | 732 |
| 2001-07-05 | 780 | 787 | 767 | 770 | 1,325,000 | 770 |
| 2001-07-04 | 790 | 790 | 773 | 779 | 1,191,000 | 779 |
| 2001-07-03 | 800 | 804 | 782 | 790 | 1,055,000 | 790 |
| 2001-07-02 | 830 | 830 | 788 | 797 | 1,317,000 | 797 |
| 2001-06-29 | 826 | 844 | 813 | 821 | 1,194,000 | 821 |
| 2001-06-28 | 829 | 847 | 812 | 821 | 1,084,000 | 821 |
| 2001-06-27 | 852 | 852 | 812 | 819 | 1,262,000 | 819 |
| 2001-06-26 | 811 | 842 | 806 | 832 | 1,155,000 | 832 |
| 2001-06-25 | 813 | 831 | 810 | 811 | 713,000 | 811 |
| 2001-06-22 | 818 | 818 | 800 | 805 | 1,264,000 | 805 |
| 2001-06-21 | 824 | 824 | 803 | 806 | 935,000 | 806 |
| 2001-06-20 | 795 | 810 | 793 | 804 | 759,000 | 804 |
| 2001-06-19 | 811 | 824 | 793 | 796 | 1,216,000 | 796 |
| 2001-06-18 | 805 | 809 | 795 | 803 | 1,382,000 | 803 |
| 2001-06-15 | 816 | 822 | 801 | 803 | 2,013,000 | 803 |
| 2001-06-14 | 816 | 822 | 811 | 815 | 685,000 | 815 |
| 2001-06-13 | 825 | 844 | 815 | 815 | 1,196,000 | 815 |
| 2001-06-12 | 835 | 842 | 823 | 830 | 1,811,000 | 830 |
| 2001-06-11 | 852 | 864 | 831 | 834 | 460,000 | 834 |
| 2001-06-08 | 840 | 860 | 839 | 852 | 3,170,000 | 852 |
| 2001-06-07 | 850 | 855 | 831 | 840 | 533,000 | 840 |
| 2001-06-06 | 846 | 855 | 837 | 840 | 548,000 | 840 |
| 2001-06-05 | 854 | 857 | 817 | 825 | 1,638,000 | 825 |
| 2001-06-04 | 862 | 863 | 853 | 857 | 545,000 | 857 |
| 2001-06-01 | 881 | 882 | 854 | 860 | 991,000 | 860 |
| 2001-05-31 | 865 | 871 | 857 | 871 | 1,400,000 | 871 |
| 2001-05-30 | 885 | 893 | 856 | 857 | 1,022,000 | 857 |
| 2001-05-29 | 885 | 894 | 880 | 883 | 435,000 | 883 |
| 2001-05-28 | 890 | 900 | 883 | 885 | 710,000 | 885 |
| 2001-05-25 | 905 | 908 | 892 | 894 | 1,000,000 | 894 |
| 2001-05-24 | 903 | 910 | 901 | 909 | 1,230,000 | 909 |
| 2001-05-23 | 931 | 955 | 918 | 923 | 1,420,000 | 923 |
| 2001-05-22 | 954 | 969 | 941 | 941 | 1,173,000 | 941 |
| 2001-05-21 | 948 | 966 | 935 | 944 | 858,000 | 944 |
| 2001-05-18 | 954 | 985 | 954 | 958 | 974,000 | 958 |
| 2001-05-17 | 951 | 961 | 940 | 955 | 1,128,000 | 955 |
| 2001-05-16 | 987 | 987 | 961 | 961 | 738,000 | 961 |
| 2001-05-15 | 970 | 975 | 961 | 967 | 667,000 | 967 |
| 2001-05-14 | 999 | 999 | 968 | 977 | 669,000 | 977 |
| 2001-05-11 | 992 | 1,004 | 976 | 979 | 1,099,000 | 979 |
| 2001-05-10 | 973 | 987 | 970 | 972 | 815,000 | 972 |
| 2001-05-09 | 1,019 | 1,019 | 977 | 986 | 988,000 | 986 |
| 2001-05-08 | 1,010 | 1,011 | 996 | 1,003 | 1,010,000 | 1,003 |
| 2001-05-07 | 1,004 | 1,020 | 995 | 1,016 | 1,385,000 | 1,016 |
| 2001-05-02 | 999 | 999 | 986 | 994 | 928,000 | 994 |
| 2001-05-01 | 971 | 998 | 968 | 998 | 1,269,000 | 998 |
| 2001-04-27 | 970 | 971 | 956 | 970 | 880,000 | 970 |
| 2001-04-26 | 958 | 968 | 955 | 965 | 864,000 | 965 |
| 2001-04-25 | 955 | 966 | 932 | 938 | 1,167,000 | 938 |
| 2001-04-24 | 945 | 948 | 925 | 945 | 855,000 | 945 |
| 2001-04-23 | 966 | 969 | 946 | 949 | 1,685,000 | 949 |
| 2001-04-20 | 961 | 970 | 926 | 949 | 1,851,000 | 949 |
| 2001-04-19 | 946 | 973 | 946 | 971 | 3,619,000 | 971 |
| 2001-04-18 | 880 | 929 | 880 | 924 | 1,579,000 | 924 |
| 2001-04-17 | 909 | 909 | 872 | 880 | 612,000 | 880 |
| 2001-04-16 | 910 | 915 | 898 | 900 | 376,000 | 900 |
| 2001-04-13 | 905 | 918 | 901 | 908 | 926,000 | 908 |
| 2001-04-12 | 900 | 918 | 900 | 910 | 859,000 | 910 |
| 2001-04-11 | 874 | 902 | 869 | 898 | 1,078,000 | 898 |
| 2001-04-10 | 887 | 887 | 851 | 854 | 1,066,000 | 854 |
| 2001-04-09 | 919 | 919 | 877 | 877 | 796,000 | 877 |
| 2001-04-06 | 924 | 929 | 912 | 920 | 920,000 | 920 |
| 2001-04-05 | 919 | 919 | 909 | 914 | 925,000 | 914 |
| 2001-04-04 | 889 | 897 | 881 | 889 | 882,000 | 889 |
| 2001-04-03 | 901 | 906 | 891 | 899 | 669,000 | 899 |
| 2001-04-02 | 901 | 919 | 880 | 908 | 1,074,000 | 908 |
| 2001-03-30 | 893 | 925 | 880 | 891 | 1,190,000 | 891 |
| 2001-03-29 | 920 | 926 | 891 | 893 | 1,062,000 | 893 |
| 2001-03-28 | 935 | 940 | 922 | 934 | 1,143,000 | 934 |
| 2001-03-27 | 925 | 929 | 904 | 905 | 1,349,000 | 905 |
| 2001-03-26 | 898 | 939 | 891 | 939 | 3,541,000 | 939 |
| 2001-03-23 | 820 | 869 | 820 | 869 | 1,280,000 | 869 |
| 2001-03-22 | 816 | 862 | 816 | 825 | 1,226,000 | 825 |
| 2001-03-21 | 785 | 846 | 777 | 846 | 1,630,000 | 846 |
| 2001-03-19 | 789 | 826 | 789 | 790 | 1,484,000 | 790 |
| 2001-03-16 | 790 | 819 | 790 | 809 | 1,630,000 | 809 |
| 2001-03-15 | 740 | 794 | 735 | 786 | 1,843,000 | 786 |
| 2001-03-14 | 772 | 789 | 760 | 760 | 1,716,000 | 760 |
| 2001-03-13 | 801 | 805 | 762 | 762 | 2,225,000 | 762 |
| 2001-03-12 | 820 | 829 | 811 | 811 | 1,293,000 | 811 |
| 2001-03-09 | 841 | 844 | 832 | 836 | 4,682,000 | 836 |
| 2001-03-08 | 851 | 875 | 851 | 861 | 1,376,000 | 861 |
| 2001-03-07 | 875 | 875 | 832 | 861 | 3,285,000 | 861 |
| 2001-03-06 | 850 | 888 | 843 | 885 | 2,262,000 | 885 |
| 2001-03-05 | 847 | 870 | 843 | 848 | 1,596,000 | 848 |
| 2001-03-02 | 876 | 886 | 857 | 857 | 1,815,000 | 857 |
| 2001-03-01 | 903 | 915 | 881 | 883 | 1,828,000 | 883 |
| 2001-02-28 | 925 | 933 | 914 | 918 | 1,218,000 | 918 |
| 2001-02-27 | 936 | 939 | 915 | 915 | 818,000 | 915 |
| 2001-02-26 | 935 | 959 | 935 | 936 | 682,000 | 936 |
| 2001-02-23 | 911 | 940 | 911 | 932 | 753,000 | 932 |
| 2001-02-22 | 922 | 934 | 911 | 911 | 1,289,000 | 911 |
| 2001-02-21 | 916 | 926 | 915 | 921 | 1,128,000 | 921 |
| 2001-02-20 | 913 | 938 | 912 | 930 | 812,000 | 930 |
| 2001-02-19 | 936 | 940 | 923 | 923 | 885,000 | 923 |
| 2001-02-16 | 955 | 960 | 950 | 950 | 689,000 | 950 |
| 2001-02-15 | 945 | 979 | 945 | 979 | 565,000 | 979 |
| 2001-02-14 | 961 | 977 | 950 | 950 | 609,000 | 950 |
| 2001-02-13 | 975 | 983 | 966 | 968 | 1,048,000 | 968 |
| 2001-02-09 | 945 | 984 | 945 | 961 | 1,593,000 | 961 |
| 2001-02-08 | 957 | 970 | 951 | 965 | 1,069,000 | 965 |
| 2001-02-07 | 962 | 990 | 961 | 961 | 732,000 | 961 |
| 2001-02-06 | 981 | 984 | 972 | 972 | 970,000 | 972 |
| 2001-02-05 | 1,005 | 1,018 | 991 | 991 | 547,000 | 991 |
| 2001-02-02 | 1,025 | 1,045 | 1,019 | 1,025 | 802,000 | 1,025 |
| 2001-02-01 | 1,025 | 1,038 | 1,025 | 1,025 | 627,000 | 1,025 |
| 2001-01-31 | 1,046 | 1,050 | 1,031 | 1,031 | 474,000 | 1,031 |
| 2001-01-30 | 1,070 | 1,074 | 1,050 | 1,053 | 987,000 | 1,053 |
| 2001-01-29 | 1,025 | 1,064 | 1,025 | 1,051 | 1,486,000 | 1,051 |
| 2001-01-26 | 1,025 | 1,043 | 1,016 | 1,031 | 1,932,000 | 1,031 |
| 2001-01-25 | 1,015 | 1,045 | 1,015 | 1,025 | 1,524,000 | 1,025 |
| 2001-01-24 | 1,015 | 1,030 | 1,011 | 1,013 | 1,036,000 | 1,013 |
| 2001-01-23 | 990 | 1,008 | 981 | 998 | 1,457,000 | 998 |
| 2001-01-22 | 1,006 | 1,019 | 1,000 | 1,010 | 1,817,000 | 1,010 |
| 2001-01-19 | 1,013 | 1,084 | 1,005 | 1,060 | 3,429,000 | 1,060 |
| 2001-01-18 | 965 | 997 | 961 | 984 | 1,970,000 | 984 |
| 2001-01-17 | 950 | 997 | 945 | 975 | 2,856,000 | 975 |
| 2001-01-16 | 955 | 963 | 942 | 951 | 1,653,000 | 951 |
| 2001-01-15 | 957 | 985 | 952 | 965 | 1,313,000 | 965 |
| 2001-01-12 | 977 | 1,015 | 955 | 955 | 2,189,000 | 955 |
| 2001-01-11 | 970 | 987 | 958 | 987 | 1,305,000 | 987 |
| 2001-01-10 | 980 | 987 | 966 | 980 | 1,102,000 | 980 |
| 2001-01-09 | 989 | 1,020 | 989 | 1,000 | 876,000 | 1,000 |
| 2001-01-05 | 983 | 1,029 | 978 | 1,029 | 1,433,000 | 1,029 |
| 2001-01-04 | 1,058 | 1,060 | 983 | 986 | 1,328,000 | 986 |
分割・併合履歴 ： なし