6479 ミネベアミツミ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 417 | 417 | 410 | 413 | 579,000 | 413 |
| 2002-12-27 | 424 | 424 | 416 | 420 | 897,000 | 420 |
| 2002-12-26 | 425 | 428 | 422 | 424 | 867,000 | 424 |
| 2002-12-25 | 419 | 424 | 414 | 424 | 761,000 | 424 |
| 2002-12-24 | 415 | 420 | 411 | 417 | 996,000 | 417 |
| 2002-12-20 | 425 | 426 | 406 | 413 | 1,902,000 | 413 |
| 2002-12-19 | 420 | 428 | 411 | 426 | 1,393,000 | 426 |
| 2002-12-18 | 433 | 438 | 416 | 424 | 1,571,000 | 424 |
| 2002-12-17 | 442 | 453 | 438 | 438 | 1,545,000 | 438 |
| 2002-12-16 | 445 | 450 | 433 | 439 | 1,091,000 | 439 |
| 2002-12-13 | 461 | 464 | 442 | 450 | 4,179,000 | 450 |
| 2002-12-12 | 478 | 478 | 467 | 471 | 1,201,000 | 471 |
| 2002-12-11 | 492 | 492 | 483 | 483 | 1,271,000 | 483 |
| 2002-12-10 | 481 | 502 | 481 | 497 | 884,000 | 497 |
| 2002-12-09 | 498 | 499 | 484 | 490 | 1,546,000 | 490 |
| 2002-12-06 | 500 | 511 | 498 | 502 | 722,000 | 502 |
| 2002-12-05 | 511 | 515 | 505 | 507 | 1,291,000 | 507 |
| 2002-12-04 | 534 | 534 | 513 | 517 | 1,805,000 | 517 |
| 2002-12-03 | 540 | 546 | 534 | 538 | 1,726,000 | 538 |
| 2002-12-02 | 539 | 540 | 532 | 540 | 1,182,000 | 540 |
| 2002-11-29 | 533 | 545 | 523 | 537 | 1,299,000 | 537 |
| 2002-11-28 | 518 | 529 | 512 | 528 | 2,107,000 | 528 |
| 2002-11-27 | 496 | 515 | 496 | 515 | 2,416,000 | 515 |
| 2002-11-26 | 517 | 517 | 496 | 505 | 1,232,000 | 505 |
| 2002-11-25 | 502 | 520 | 497 | 507 | 1,791,000 | 507 |
| 2002-11-22 | 500 | 509 | 492 | 497 | 1,845,000 | 497 |
| 2002-11-21 | 489 | 498 | 487 | 492 | 1,617,000 | 492 |
| 2002-11-20 | 490 | 501 | 480 | 484 | 1,418,000 | 484 |
| 2002-11-19 | 486 | 500 | 470 | 500 | 2,228,000 | 500 |
| 2002-11-18 | 515 | 516 | 483 | 496 | 3,386,000 | 496 |
| 2002-11-15 | 540 | 545 | 526 | 535 | 3,708,000 | 535 |
| 2002-11-14 | 565 | 577 | 564 | 566 | 846,000 | 566 |
| 2002-11-13 | 583 | 583 | 555 | 555 | 1,480,000 | 555 |
| 2002-11-12 | 573 | 595 | 573 | 581 | 691,000 | 581 |
| 2002-11-11 | 594 | 594 | 574 | 580 | 678,000 | 580 |
| 2002-11-08 | 612 | 617 | 595 | 600 | 1,036,000 | 600 |
| 2002-11-07 | 607 | 622 | 603 | 622 | 5,544,000 | 622 |
| 2002-11-06 | 587 | 596 | 577 | 592 | 1,318,000 | 592 |
| 2002-11-05 | 550 | 585 | 548 | 577 | 2,045,000 | 577 |
| 2002-11-01 | 550 | 556 | 538 | 538 | 1,356,000 | 538 |
| 2002-10-31 | 568 | 568 | 542 | 556 | 1,033,000 | 556 |
| 2002-10-30 | 560 | 569 | 556 | 567 | 1,232,000 | 567 |
| 2002-10-29 | 546 | 560 | 545 | 556 | 1,635,000 | 556 |
| 2002-10-28 | 552 | 561 | 544 | 549 | 1,373,000 | 549 |
| 2002-10-25 | 541 | 567 | 541 | 567 | 1,133,000 | 567 |
| 2002-10-24 | 567 | 567 | 550 | 561 | 789,000 | 561 |
| 2002-10-23 | 550 | 560 | 544 | 548 | 1,250,000 | 548 |
| 2002-10-22 | 572 | 587 | 554 | 558 | 1,227,000 | 558 |
| 2002-10-21 | 590 | 596 | 577 | 581 | 1,198,000 | 581 |
| 2002-10-18 | 580 | 591 | 570 | 587 | 1,582,000 | 587 |
| 2002-10-17 | 562 | 578 | 562 | 570 | 967,000 | 570 |
| 2002-10-16 | 582 | 584 | 565 | 572 | 1,081,000 | 572 |
| 2002-10-15 | 561 | 576 | 560 | 570 | 1,010,000 | 570 |
| 2002-10-11 | 541 | 555 | 535 | 541 | 1,109,000 | 541 |
| 2002-10-10 | 531 | 541 | 519 | 533 | 1,493,000 | 533 |
| 2002-10-09 | 556 | 560 | 532 | 544 | 1,713,000 | 544 |
| 2002-10-08 | 560 | 577 | 558 | 561 | 1,501,000 | 561 |
| 2002-10-07 | 575 | 579 | 560 | 569 | 1,323,000 | 569 |
| 2002-10-04 | 596 | 596 | 580 | 588 | 1,360,000 | 588 |
| 2002-10-03 | 601 | 606 | 597 | 598 | 1,439,000 | 598 |
| 2002-10-02 | 615 | 618 | 605 | 605 | 960,000 | 605 |
| 2002-10-01 | 625 | 625 | 607 | 608 | 1,045,000 | 608 |
| 2002-09-30 | 610 | 627 | 610 | 617 | 639,000 | 617 |
| 2002-09-27 | 621 | 640 | 621 | 630 | 782,000 | 630 |
| 2002-09-26 | 616 | 622 | 609 | 614 | 688,000 | 614 |
| 2002-09-25 | 603 | 618 | 602 | 609 | 1,302,000 | 609 |
| 2002-09-24 | 617 | 618 | 602 | 617 | 1,219,000 | 617 |
| 2002-09-20 | 625 | 645 | 625 | 626 | 1,236,000 | 626 |
| 2002-09-19 | 641 | 658 | 634 | 642 | 1,216,000 | 642 |
| 2002-09-18 | 635 | 639 | 618 | 638 | 720,000 | 638 |
| 2002-09-17 | 637 | 650 | 625 | 645 | 1,239,000 | 645 |
| 2002-09-13 | 616 | 621 | 614 | 617 | 3,992,000 | 617 |
| 2002-09-12 | 630 | 642 | 625 | 636 | 1,496,000 | 636 |
| 2002-09-11 | 639 | 643 | 635 | 641 | 871,000 | 641 |
| 2002-09-10 | 645 | 652 | 635 | 636 | 866,000 | 636 |
| 2002-09-09 | 646 | 655 | 635 | 645 | 1,159,000 | 645 |
| 2002-09-06 | 623 | 636 | 621 | 635 | 933,000 | 635 |
| 2002-09-05 | 630 | 641 | 624 | 630 | 1,567,000 | 630 |
| 2002-09-04 | 631 | 649 | 622 | 632 | 2,174,000 | 632 |
| 2002-09-03 | 660 | 667 | 650 | 650 | 1,143,000 | 650 |
| 2002-09-02 | 679 | 679 | 667 | 670 | 828,000 | 670 |
| 2002-08-30 | 666 | 692 | 666 | 682 | 1,012,000 | 682 |
| 2002-08-29 | 686 | 687 | 662 | 662 | 1,279,000 | 662 |
| 2002-08-28 | 707 | 708 | 692 | 696 | 1,511,000 | 696 |
| 2002-08-27 | 695 | 707 | 694 | 702 | 2,100,000 | 702 |
| 2002-08-26 | 701 | 713 | 695 | 705 | 1,946,000 | 705 |
| 2002-08-23 | 707 | 719 | 697 | 707 | 2,756,000 | 707 |
| 2002-08-22 | 668 | 700 | 660 | 687 | 1,955,000 | 687 |
| 2002-08-21 | 643 | 666 | 643 | 660 | 1,148,000 | 660 |
| 2002-08-20 | 651 | 654 | 626 | 634 | 1,146,000 | 634 |
| 2002-08-19 | 669 | 669 | 641 | 647 | 1,585,000 | 647 |
| 2002-08-16 | 648 | 663 | 640 | 661 | 1,977,000 | 661 |
| 2002-08-15 | 641 | 649 | 635 | 647 | 1,091,000 | 647 |
| 2002-08-14 | 626 | 634 | 621 | 621 | 626,000 | 621 |
| 2002-08-13 | 631 | 640 | 623 | 631 | 676,000 | 631 |
| 2002-08-12 | 644 | 645 | 639 | 641 | 2,568,000 | 641 |
| 2002-08-09 | 635 | 648 | 630 | 648 | 2,028,000 | 648 |
| 2002-08-08 | 618 | 626 | 607 | 611 | 874,000 | 611 |
| 2002-08-07 | 620 | 627 | 617 | 626 | 1,546,000 | 626 |
| 2002-08-06 | 599 | 601 | 594 | 598 | 1,193,000 | 598 |
| 2002-08-05 | 609 | 618 | 601 | 602 | 1,211,000 | 602 |
| 2002-08-02 | 616 | 622 | 609 | 611 | 1,346,000 | 611 |
| 2002-08-01 | 639 | 639 | 618 | 619 | 1,711,000 | 619 |
| 2002-07-31 | 650 | 651 | 637 | 642 | 1,043,000 | 642 |
| 2002-07-30 | 653 | 662 | 647 | 660 | 1,416,000 | 660 |
| 2002-07-29 | 641 | 653 | 633 | 637 | 1,540,000 | 637 |
| 2002-07-26 | 653 | 655 | 636 | 636 | 2,071,000 | 636 |
| 2002-07-25 | 681 | 683 | 660 | 661 | 1,038,000 | 661 |
| 2002-07-24 | 672 | 688 | 661 | 661 | 951,000 | 661 |
| 2002-07-23 | 668 | 687 | 662 | 684 | 910,000 | 684 |
| 2002-07-22 | 674 | 689 | 668 | 677 | 1,464,000 | 677 |
| 2002-07-19 | 692 | 693 | 675 | 677 | 1,401,000 | 677 |
| 2002-07-18 | 710 | 711 | 698 | 702 | 1,227,000 | 702 |
| 2002-07-17 | 690 | 698 | 677 | 696 | 1,793,000 | 696 |
| 2002-07-16 | 680 | 698 | 680 | 686 | 1,612,000 | 686 |
| 2002-07-15 | 690 | 694 | 681 | 683 | 747,000 | 683 |
| 2002-07-12 | 705 | 705 | 689 | 693 | 1,230,000 | 693 |
| 2002-07-11 | 691 | 697 | 685 | 691 | 913,000 | 691 |
| 2002-07-10 | 712 | 716 | 699 | 701 | 1,047,000 | 701 |
| 2002-07-09 | 710 | 726 | 698 | 723 | 1,591,000 | 723 |
| 2002-07-08 | 726 | 730 | 712 | 720 | 1,519,000 | 720 |
| 2002-07-05 | 710 | 725 | 707 | 720 | 991,000 | 720 |
| 2002-07-04 | 706 | 716 | 689 | 703 | 1,302,000 | 703 |
| 2002-07-03 | 714 | 726 | 696 | 716 | 1,726,000 | 716 |
| 2002-07-02 | 705 | 705 | 690 | 704 | 996,000 | 704 |
| 2002-07-01 | 709 | 709 | 692 | 704 | 970,000 | 704 |
| 2002-06-28 | 681 | 706 | 679 | 704 | 1,671,000 | 704 |
| 2002-06-27 | 671 | 684 | 669 | 674 | 1,457,000 | 674 |
| 2002-06-26 | 682 | 686 | 662 | 670 | 1,231,000 | 670 |
| 2002-06-25 | 688 | 712 | 688 | 702 | 737,000 | 702 |
| 2002-06-24 | 675 | 701 | 671 | 695 | 868,000 | 695 |
| 2002-06-21 | 690 | 697 | 676 | 681 | 1,695,000 | 681 |
| 2002-06-20 | 708 | 719 | 686 | 703 | 2,839,000 | 703 |
| 2002-06-19 | 720 | 730 | 706 | 710 | 1,897,000 | 710 |
| 2002-06-18 | 727 | 738 | 723 | 731 | 1,725,000 | 731 |
| 2002-06-17 | 738 | 740 | 710 | 719 | 1,355,000 | 719 |
| 2002-06-14 | 756 | 758 | 736 | 737 | 3,828,000 | 737 |
| 2002-06-13 | 755 | 764 | 736 | 736 | 885,000 | 736 |
| 2002-06-12 | 755 | 759 | 747 | 754 | 1,598,000 | 754 |
| 2002-06-11 | 756 | 766 | 756 | 760 | 1,388,000 | 760 |
| 2002-06-10 | 773 | 773 | 756 | 758 | 1,098,000 | 758 |
| 2002-06-07 | 763 | 775 | 753 | 763 | 2,597,000 | 763 |
| 2002-06-06 | 793 | 799 | 780 | 783 | 937,000 | 783 |
| 2002-06-05 | 799 | 804 | 790 | 792 | 634,000 | 792 |
| 2002-06-04 | 814 | 815 | 796 | 805 | 1,223,000 | 805 |
| 2002-06-03 | 818 | 819 | 806 | 814 | 982,000 | 814 |
| 2002-05-31 | 805 | 817 | 805 | 812 | 1,531,000 | 812 |
| 2002-05-30 | 808 | 813 | 801 | 810 | 1,812,000 | 810 |
| 2002-05-29 | 801 | 814 | 788 | 813 | 974,000 | 813 |
| 2002-05-28 | 815 | 817 | 801 | 814 | 2,131,000 | 814 |
| 2002-05-27 | 801 | 813 | 795 | 806 | 1,489,000 | 806 |
| 2002-05-24 | 811 | 811 | 783 | 792 | 2,878,000 | 792 |
| 2002-05-23 | 809 | 823 | 804 | 811 | 3,240,000 | 811 |
| 2002-05-22 | 810 | 814 | 802 | 802 | 1,614,000 | 802 |
| 2002-05-21 | 806 | 810 | 798 | 800 | 2,167,000 | 800 |
| 2002-05-20 | 816 | 835 | 801 | 810 | 2,607,000 | 810 |
| 2002-05-17 | 837 | 850 | 820 | 836 | 1,764,000 | 836 |
| 2002-05-16 | 817 | 840 | 812 | 836 | 1,318,000 | 836 |
| 2002-05-15 | 822 | 845 | 822 | 837 | 1,996,000 | 837 |
| 2002-05-14 | 809 | 820 | 793 | 802 | 1,397,000 | 802 |
| 2002-05-13 | 814 | 817 | 798 | 801 | 3,911,000 | 801 |
| 2002-05-10 | 863 | 863 | 837 | 844 | 1,505,000 | 844 |
| 2002-05-09 | 869 | 876 | 855 | 866 | 1,378,000 | 866 |
| 2002-05-08 | 842 | 860 | 828 | 849 | 1,156,000 | 849 |
| 2002-05-07 | 850 | 850 | 835 | 850 | 1,123,000 | 850 |
| 2002-05-02 | 844 | 856 | 836 | 852 | 914,000 | 852 |
| 2002-05-01 | 840 | 858 | 840 | 848 | 998,000 | 848 |
| 2002-04-30 | 845 | 851 | 837 | 840 | 768,000 | 840 |
| 2002-04-26 | 869 | 869 | 832 | 843 | 821,000 | 843 |
| 2002-04-25 | 889 | 889 | 849 | 855 | 1,220,000 | 855 |
| 2002-04-24 | 881 | 890 | 876 | 885 | 2,558,000 | 885 |
| 2002-04-23 | 881 | 888 | 858 | 886 | 2,925,000 | 886 |
| 2002-04-22 | 846 | 884 | 838 | 880 | 3,443,000 | 880 |
| 2002-04-19 | 840 | 840 | 815 | 836 | 1,152,000 | 836 |
| 2002-04-18 | 837 | 847 | 823 | 837 | 2,501,000 | 837 |
| 2002-04-17 | 840 | 842 | 824 | 839 | 2,548,000 | 839 |
| 2002-04-16 | 790 | 826 | 787 | 820 | 3,005,000 | 820 |
| 2002-04-15 | 804 | 806 | 772 | 783 | 3,311,000 | 783 |
| 2002-04-12 | 801 | 818 | 791 | 802 | 3,408,000 | 802 |
| 2002-04-11 | 822 | 822 | 790 | 798 | 3,753,000 | 798 |
| 2002-04-10 | 828 | 834 | 813 | 819 | 2,331,000 | 819 |
| 2002-04-09 | 867 | 869 | 840 | 848 | 1,244,000 | 848 |
| 2002-04-08 | 870 | 876 | 861 | 868 | 973,000 | 868 |
| 2002-04-05 | 873 | 893 | 873 | 883 | 1,334,000 | 883 |
| 2002-04-04 | 893 | 898 | 877 | 890 | 2,513,000 | 890 |
| 2002-04-03 | 879 | 914 | 864 | 902 | 1,428,000 | 902 |
| 2002-04-02 | 869 | 879 | 860 | 869 | 726,000 | 869 |
| 2002-04-01 | 882 | 882 | 845 | 858 | 599,000 | 858 |
| 2002-03-29 | 855 | 875 | 850 | 852 | 890,000 | 852 |
| 2002-03-28 | 873 | 877 | 855 | 855 | 974,000 | 855 |
| 2002-03-27 | 875 | 889 | 865 | 883 | 956,000 | 883 |
| 2002-03-26 | 849 | 888 | 847 | 855 | 1,709,000 | 855 |
| 2002-03-25 | 854 | 870 | 842 | 859 | 1,433,000 | 859 |
| 2002-03-22 | 865 | 873 | 856 | 861 | 2,284,000 | 861 |
| 2002-03-20 | 905 | 915 | 892 | 900 | 1,740,000 | 900 |
| 2002-03-19 | 895 | 918 | 893 | 915 | 1,025,000 | 915 |
| 2002-03-18 | 925 | 929 | 890 | 905 | 1,403,000 | 905 |
| 2002-03-15 | 897 | 921 | 897 | 910 | 2,274,000 | 910 |
| 2002-03-14 | 860 | 880 | 846 | 857 | 1,989,000 | 857 |
| 2002-03-13 | 858 | 879 | 837 | 845 | 3,437,000 | 845 |
| 2002-03-12 | 931 | 931 | 885 | 885 | 2,204,000 | 885 |
| 2002-03-11 | 932 | 958 | 932 | 951 | 3,948,000 | 951 |
| 2002-03-08 | 945 | 946 | 923 | 933 | 5,003,000 | 933 |
| 2002-03-07 | 910 | 943 | 910 | 935 | 4,669,000 | 935 |
| 2002-03-06 | 860 | 898 | 860 | 892 | 3,514,000 | 892 |
| 2002-03-05 | 870 | 883 | 858 | 865 | 3,586,000 | 865 |
| 2002-03-04 | 803 | 850 | 801 | 850 | 3,882,000 | 850 |
| 2002-03-01 | 765 | 797 | 760 | 788 | 2,181,000 | 788 |
| 2002-02-28 | 762 | 787 | 752 | 767 | 2,166,000 | 767 |
| 2002-02-27 | 743 | 755 | 740 | 752 | 1,005,000 | 752 |
| 2002-02-26 | 747 | 749 | 731 | 743 | 718,000 | 743 |
| 2002-02-25 | 747 | 749 | 735 | 740 | 714,000 | 740 |
| 2002-02-22 | 730 | 744 | 729 | 737 | 615,000 | 737 |
| 2002-02-21 | 722 | 740 | 708 | 739 | 851,000 | 739 |
| 2002-02-20 | 721 | 727 | 706 | 712 | 584,000 | 712 |
| 2002-02-19 | 735 | 735 | 722 | 728 | 1,298,000 | 728 |
| 2002-02-18 | 718 | 739 | 716 | 732 | 920,000 | 732 |
| 2002-02-15 | 728 | 730 | 700 | 718 | 1,732,000 | 718 |
| 2002-02-14 | 710 | 730 | 709 | 718 | 4,396,000 | 718 |
| 2002-02-13 | 682 | 688 | 680 | 687 | 2,115,000 | 687 |
| 2002-02-12 | 659 | 681 | 659 | 675 | 2,078,000 | 675 |
| 2002-02-08 | 647 | 655 | 635 | 644 | 3,492,000 | 644 |
| 2002-02-07 | 652 | 670 | 651 | 657 | 980,000 | 657 |
| 2002-02-06 | 668 | 671 | 651 | 651 | 1,060,000 | 651 |
| 2002-02-05 | 666 | 690 | 666 | 672 | 1,566,000 | 672 |
| 2002-02-04 | 702 | 703 | 664 | 676 | 1,059,000 | 676 |
| 2002-02-01 | 685 | 710 | 685 | 692 | 1,222,000 | 692 |
| 2002-01-31 | 702 | 710 | 700 | 703 | 1,298,000 | 703 |
| 2002-01-30 | 719 | 720 | 707 | 710 | 1,087,000 | 710 |
| 2002-01-29 | 723 | 733 | 717 | 722 | 840,000 | 722 |
| 2002-01-28 | 740 | 750 | 726 | 728 | 1,006,000 | 728 |
| 2002-01-25 | 722 | 745 | 717 | 743 | 983,000 | 743 |
| 2002-01-24 | 734 | 746 | 725 | 732 | 2,244,000 | 732 |
| 2002-01-23 | 720 | 736 | 714 | 725 | 1,004,000 | 725 |
| 2002-01-22 | 725 | 734 | 715 | 718 | 1,555,000 | 718 |
| 2002-01-21 | 739 | 740 | 733 | 733 | 2,237,000 | 733 |
| 2002-01-18 | 736 | 745 | 733 | 739 | 2,735,000 | 739 |
| 2002-01-17 | 745 | 758 | 740 | 750 | 2,025,000 | 750 |
| 2002-01-16 | 758 | 759 | 742 | 744 | 1,266,000 | 744 |
| 2002-01-15 | 760 | 764 | 733 | 738 | 1,858,000 | 738 |
| 2002-01-11 | 790 | 795 | 774 | 784 | 2,534,000 | 784 |
| 2002-01-10 | 798 | 811 | 787 | 800 | 4,222,000 | 800 |
| 2002-01-09 | 754 | 783 | 754 | 772 | 1,739,000 | 772 |
| 2002-01-08 | 755 | 761 | 738 | 744 | 889,000 | 744 |
| 2002-01-07 | 745 | 761 | 725 | 761 | 864,000 | 761 |
| 2002-01-04 | 746 | 750 | 739 | 748 | 860,000 | 748 |
分割・併合履歴 ： なし