6479 ミネベアミツミ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 660 | 660 | 629 | 629 | 1,244,000 | 629 |
| 2005-12-29 | 662 | 663 | 647 | 653 | 2,478,000 | 653 |
| 2005-12-28 | 645 | 661 | 639 | 661 | 2,082,000 | 661 |
| 2005-12-27 | 647 | 648 | 639 | 643 | 2,097,000 | 643 |
| 2005-12-26 | 637 | 652 | 637 | 649 | 3,253,000 | 649 |
| 2005-12-22 | 645 | 645 | 618 | 626 | 3,641,000 | 626 |
| 2005-12-21 | 638 | 650 | 638 | 644 | 2,492,000 | 644 |
| 2005-12-20 | 631 | 641 | 623 | 637 | 2,768,000 | 637 |
| 2005-12-19 | 627 | 636 | 616 | 633 | 4,828,000 | 633 |
| 2005-12-16 | 610 | 629 | 605 | 607 | 4,553,000 | 607 |
| 2005-12-15 | 618 | 630 | 602 | 604 | 7,811,000 | 604 |
| 2005-12-14 | 667 | 671 | 645 | 648 | 3,581,000 | 648 |
| 2005-12-13 | 670 | 677 | 658 | 663 | 3,469,000 | 663 |
| 2005-12-12 | 680 | 683 | 664 | 666 | 3,284,000 | 666 |
| 2005-12-09 | 640 | 666 | 635 | 664 | 5,252,000 | 664 |
| 2005-12-08 | 661 | 664 | 643 | 644 | 2,938,000 | 644 |
| 2005-12-07 | 668 | 669 | 661 | 663 | 2,868,000 | 663 |
| 2005-12-06 | 680 | 685 | 667 | 670 | 4,843,000 | 670 |
| 2005-12-05 | 645 | 690 | 645 | 687 | 7,409,000 | 687 |
| 2005-12-02 | 650 | 652 | 643 | 646 | 2,801,000 | 646 |
| 2005-12-01 | 649 | 649 | 640 | 644 | 3,081,000 | 644 |
| 2005-11-30 | 630 | 653 | 628 | 651 | 6,478,000 | 651 |
| 2005-11-29 | 642 | 647 | 624 | 626 | 7,218,000 | 626 |
| 2005-11-28 | 639 | 646 | 637 | 646 | 3,634,000 | 646 |
| 2005-11-25 | 627 | 645 | 623 | 642 | 5,052,000 | 642 |
| 2005-11-24 | 625 | 646 | 620 | 635 | 5,065,000 | 635 |
| 2005-11-22 | 614 | 620 | 608 | 615 | 3,925,000 | 615 |
| 2005-11-21 | 609 | 629 | 606 | 613 | 6,737,000 | 613 |
| 2005-11-18 | 590 | 606 | 590 | 599 | 5,068,000 | 599 |
| 2005-11-17 | 576 | 593 | 576 | 590 | 2,893,000 | 590 |
| 2005-11-16 | 574 | 576 | 564 | 575 | 4,027,000 | 575 |
| 2005-11-15 | 575 | 581 | 572 | 576 | 3,968,000 | 576 |
| 2005-11-14 | 569 | 586 | 568 | 583 | 4,910,000 | 583 |
| 2005-11-11 | 565 | 571 | 558 | 562 | 4,752,000 | 562 |
| 2005-11-10 | 552 | 565 | 551 | 564 | 7,877,000 | 564 |
| 2005-11-09 | 530 | 546 | 527 | 543 | 4,211,000 | 543 |
| 2005-11-08 | 532 | 538 | 522 | 535 | 8,056,000 | 535 |
| 2005-11-07 | 552 | 553 | 539 | 553 | 5,624,000 | 553 |
| 2005-11-04 | 518 | 561 | 516 | 557 | 19,973,000 | 557 |
| 2005-11-02 | 485 | 514 | 485 | 505 | 15,504,000 | 505 |
| 2005-11-01 | 457 | 461 | 456 | 460 | 1,753,000 | 460 |
| 2005-10-31 | 449 | 455 | 449 | 453 | 2,541,000 | 453 |
| 2005-10-28 | 445 | 447 | 441 | 445 | 1,923,000 | 445 |
| 2005-10-27 | 445 | 449 | 444 | 448 | 2,541,000 | 448 |
| 2005-10-26 | 438 | 444 | 436 | 443 | 1,832,000 | 443 |
| 2005-10-25 | 434 | 442 | 434 | 439 | 1,458,000 | 439 |
| 2005-10-24 | 440 | 440 | 431 | 432 | 3,008,000 | 432 |
| 2005-10-21 | 437 | 442 | 437 | 440 | 2,501,000 | 440 |
| 2005-10-20 | 448 | 451 | 446 | 447 | 1,026,000 | 447 |
| 2005-10-19 | 448 | 451 | 442 | 443 | 2,450,000 | 443 |
| 2005-10-18 | 451 | 452 | 444 | 449 | 3,030,000 | 449 |
| 2005-10-17 | 459 | 459 | 450 | 452 | 2,286,000 | 452 |
| 2005-10-14 | 469 | 469 | 459 | 461 | 2,870,000 | 461 |
| 2005-10-13 | 468 | 468 | 461 | 464 | 1,852,000 | 464 |
| 2005-10-12 | 475 | 475 | 469 | 470 | 1,809,000 | 470 |
| 2005-10-11 | 472 | 475 | 468 | 475 | 1,370,000 | 475 |
| 2005-10-07 | 468 | 471 | 467 | 471 | 1,494,000 | 471 |
| 2005-10-06 | 476 | 478 | 472 | 473 | 2,041,000 | 473 |
| 2005-10-05 | 490 | 490 | 478 | 480 | 2,646,000 | 480 |
| 2005-10-04 | 470 | 491 | 470 | 490 | 4,183,000 | 490 |
| 2005-10-03 | 469 | 471 | 465 | 470 | 1,679,000 | 470 |
| 2005-09-30 | 475 | 477 | 468 | 468 | 2,834,000 | 468 |
| 2005-09-29 | 473 | 476 | 467 | 474 | 2,679,000 | 474 |
| 2005-09-28 | 468 | 473 | 467 | 469 | 2,401,000 | 469 |
| 2005-09-27 | 470 | 471 | 465 | 466 | 1,692,000 | 466 |
| 2005-09-26 | 473 | 473 | 466 | 468 | 3,200,000 | 468 |
| 2005-09-22 | 471 | 473 | 470 | 472 | 945,000 | 472 |
| 2005-09-21 | 474 | 475 | 470 | 474 | 2,017,000 | 474 |
| 2005-09-20 | 468 | 471 | 465 | 471 | 1,750,000 | 471 |
| 2005-09-16 | 472 | 473 | 466 | 467 | 1,424,000 | 467 |
| 2005-09-15 | 470 | 474 | 469 | 472 | 1,220,000 | 472 |
| 2005-09-14 | 471 | 473 | 469 | 469 | 1,073,000 | 469 |
| 2005-09-13 | 474 | 474 | 471 | 473 | 827,000 | 473 |
| 2005-09-12 | 475 | 476 | 468 | 473 | 1,093,000 | 473 |
| 2005-09-09 | 466 | 469 | 461 | 469 | 3,551,000 | 469 |
| 2005-09-08 | 466 | 467 | 461 | 463 | 1,178,000 | 463 |
| 2005-09-07 | 469 | 469 | 465 | 466 | 888,000 | 466 |
| 2005-09-06 | 470 | 472 | 464 | 465 | 999,000 | 465 |
| 2005-09-05 | 469 | 469 | 464 | 466 | 653,000 | 466 |
| 2005-09-02 | 465 | 467 | 465 | 466 | 677,000 | 466 |
| 2005-09-01 | 465 | 469 | 464 | 464 | 867,000 | 464 |
| 2005-08-31 | 464 | 464 | 458 | 458 | 1,165,000 | 458 |
| 2005-08-30 | 464 | 467 | 464 | 466 | 1,497,000 | 466 |
| 2005-08-29 | 471 | 471 | 460 | 461 | 1,617,000 | 461 |
| 2005-08-26 | 475 | 478 | 472 | 474 | 713,000 | 474 |
| 2005-08-25 | 476 | 478 | 471 | 471 | 895,000 | 471 |
| 2005-08-24 | 479 | 480 | 477 | 479 | 1,016,000 | 479 |
| 2005-08-23 | 481 | 484 | 478 | 480 | 1,549,000 | 480 |
| 2005-08-22 | 475 | 484 | 475 | 482 | 1,301,000 | 482 |
| 2005-08-19 | 473 | 474 | 471 | 473 | 690,000 | 473 |
| 2005-08-18 | 470 | 477 | 468 | 475 | 2,177,000 | 475 |
| 2005-08-17 | 469 | 471 | 468 | 468 | 1,508,000 | 468 |
| 2005-08-16 | 468 | 470 | 467 | 468 | 1,716,000 | 468 |
| 2005-08-15 | 464 | 468 | 460 | 466 | 1,005,000 | 466 |
| 2005-08-12 | 468 | 468 | 463 | 464 | 1,724,000 | 464 |
| 2005-08-11 | 469 | 472 | 466 | 471 | 2,275,000 | 471 |
| 2005-08-10 | 468 | 470 | 465 | 467 | 1,301,000 | 467 |
| 2005-08-09 | 453 | 466 | 451 | 460 | 1,309,000 | 460 |
| 2005-08-08 | 444 | 458 | 442 | 456 | 1,145,000 | 456 |
| 2005-08-05 | 461 | 461 | 449 | 455 | 1,751,000 | 455 |
| 2005-08-04 | 467 | 468 | 462 | 464 | 2,241,000 | 464 |
| 2005-08-03 | 462 | 462 | 457 | 461 | 2,040,000 | 461 |
| 2005-08-02 | 465 | 465 | 459 | 463 | 1,692,000 | 463 |
| 2005-08-01 | 468 | 468 | 458 | 465 | 1,495,000 | 465 |
| 2005-07-29 | 465 | 473 | 462 | 470 | 3,834,000 | 470 |
| 2005-07-28 | 458 | 466 | 457 | 463 | 2,906,000 | 463 |
| 2005-07-27 | 453 | 458 | 452 | 457 | 1,446,000 | 457 |
| 2005-07-26 | 450 | 453 | 450 | 453 | 1,464,000 | 453 |
| 2005-07-25 | 450 | 454 | 448 | 454 | 755,000 | 454 |
| 2005-07-22 | 454 | 454 | 448 | 448 | 1,409,000 | 448 |
| 2005-07-21 | 455 | 459 | 452 | 456 | 2,424,000 | 456 |
| 2005-07-20 | 445 | 457 | 444 | 455 | 3,473,000 | 455 |
| 2005-07-19 | 447 | 447 | 440 | 444 | 1,591,000 | 444 |
| 2005-07-15 | 443 | 447 | 439 | 447 | 1,752,000 | 447 |
| 2005-07-14 | 440 | 444 | 440 | 442 | 1,462,000 | 442 |
| 2005-07-13 | 442 | 443 | 439 | 441 | 708,000 | 441 |
| 2005-07-12 | 440 | 443 | 440 | 442 | 827,000 | 442 |
| 2005-07-11 | 444 | 445 | 439 | 439 | 871,000 | 439 |
| 2005-07-08 | 436 | 443 | 434 | 439 | 2,296,000 | 439 |
| 2005-07-07 | 434 | 437 | 432 | 434 | 1,325,000 | 434 |
| 2005-07-06 | 437 | 438 | 431 | 432 | 1,198,000 | 432 |
| 2005-07-05 | 440 | 441 | 434 | 436 | 1,988,000 | 436 |
| 2005-07-04 | 445 | 446 | 439 | 441 | 2,276,000 | 441 |
| 2005-07-01 | 444 | 450 | 443 | 447 | 1,063,000 | 447 |
| 2005-06-30 | 443 | 450 | 442 | 448 | 1,081,000 | 448 |
| 2005-06-29 | 448 | 450 | 446 | 448 | 786,000 | 448 |
| 2005-06-28 | 442 | 446 | 441 | 446 | 850,000 | 446 |
| 2005-06-27 | 443 | 443 | 439 | 443 | 934,000 | 443 |
| 2005-06-24 | 445 | 449 | 444 | 449 | 784,000 | 449 |
| 2005-06-23 | 453 | 453 | 447 | 449 | 1,138,000 | 449 |
| 2005-06-22 | 445 | 450 | 445 | 448 | 657,000 | 448 |
| 2005-06-21 | 446 | 447 | 444 | 445 | 483,000 | 445 |
| 2005-06-20 | 446 | 448 | 444 | 446 | 944,000 | 446 |
| 2005-06-17 | 445 | 446 | 441 | 445 | 1,353,000 | 445 |
| 2005-06-16 | 447 | 449 | 440 | 444 | 2,430,000 | 444 |
| 2005-06-15 | 455 | 455 | 445 | 446 | 3,132,000 | 446 |
| 2005-06-14 | 449 | 454 | 448 | 454 | 3,332,000 | 454 |
| 2005-06-13 | 451 | 451 | 443 | 444 | 2,411,000 | 444 |
| 2005-06-10 | 433 | 453 | 433 | 446 | 7,806,000 | 446 |
| 2005-06-09 | 434 | 441 | 432 | 432 | 2,947,000 | 432 |
| 2005-06-08 | 431 | 432 | 429 | 430 | 1,027,000 | 430 |
| 2005-06-07 | 435 | 435 | 429 | 431 | 956,000 | 431 |
| 2005-06-06 | 433 | 434 | 430 | 434 | 907,000 | 434 |
| 2005-06-03 | 435 | 435 | 432 | 434 | 2,097,000 | 434 |
| 2005-06-02 | 437 | 437 | 433 | 434 | 1,256,000 | 434 |
| 2005-06-01 | 443 | 443 | 434 | 438 | 1,821,000 | 438 |
| 2005-05-31 | 439 | 443 | 433 | 443 | 1,413,000 | 443 |
| 2005-05-30 | 434 | 439 | 433 | 438 | 1,553,000 | 438 |
| 2005-05-27 | 422 | 434 | 422 | 432 | 1,643,000 | 432 |
| 2005-05-26 | 422 | 425 | 419 | 419 | 1,062,000 | 419 |
| 2005-05-25 | 432 | 432 | 421 | 421 | 1,173,000 | 421 |
| 2005-05-24 | 437 | 439 | 430 | 431 | 897,000 | 431 |
| 2005-05-23 | 431 | 436 | 428 | 436 | 1,062,000 | 436 |
| 2005-05-20 | 433 | 433 | 428 | 428 | 1,040,000 | 428 |
| 2005-05-19 | 424 | 432 | 422 | 428 | 1,925,000 | 428 |
| 2005-05-18 | 421 | 422 | 416 | 418 | 1,216,000 | 418 |
| 2005-05-17 | 423 | 426 | 415 | 418 | 1,461,000 | 418 |
| 2005-05-16 | 426 | 429 | 419 | 420 | 1,962,000 | 420 |
| 2005-05-13 | 421 | 428 | 420 | 423 | 2,271,000 | 423 |
| 2005-05-12 | 429 | 429 | 422 | 422 | 1,150,000 | 422 |
| 2005-05-11 | 424 | 427 | 423 | 427 | 602,000 | 427 |
| 2005-05-10 | 432 | 434 | 427 | 429 | 853,000 | 429 |
| 2005-05-09 | 430 | 432 | 427 | 428 | 1,337,000 | 428 |
| 2005-05-06 | 426 | 431 | 425 | 431 | 1,262,000 | 431 |
| 2005-05-02 | 421 | 425 | 418 | 425 | 1,056,000 | 425 |
| 2005-04-28 | 417 | 420 | 415 | 417 | 1,995,000 | 417 |
| 2005-04-27 | 421 | 423 | 417 | 421 | 1,900,000 | 421 |
| 2005-04-26 | 426 | 427 | 421 | 426 | 1,478,000 | 426 |
| 2005-04-25 | 427 | 429 | 423 | 428 | 1,838,000 | 428 |
| 2005-04-22 | 436 | 437 | 432 | 432 | 1,096,000 | 432 |
| 2005-04-21 | 426 | 432 | 420 | 430 | 2,711,000 | 430 |
| 2005-04-20 | 434 | 436 | 429 | 430 | 1,625,000 | 430 |
| 2005-04-19 | 431 | 434 | 426 | 430 | 1,497,000 | 430 |
| 2005-04-18 | 430 | 432 | 423 | 424 | 2,574,000 | 424 |
| 2005-04-15 | 446 | 447 | 440 | 443 | 2,286,000 | 443 |
| 2005-04-14 | 446 | 450 | 441 | 449 | 2,516,000 | 449 |
| 2005-04-13 | 454 | 457 | 447 | 449 | 1,728,000 | 449 |
| 2005-04-12 | 460 | 462 | 452 | 454 | 2,359,000 | 454 |
| 2005-04-11 | 469 | 472 | 459 | 461 | 1,889,000 | 461 |
| 2005-04-08 | 470 | 475 | 467 | 472 | 3,022,000 | 472 |
| 2005-04-07 | 469 | 469 | 463 | 465 | 1,774,000 | 465 |
| 2005-04-06 | 468 | 468 | 463 | 467 | 2,902,000 | 467 |
| 2005-04-05 | 460 | 465 | 460 | 463 | 1,553,000 | 463 |
| 2005-04-04 | 457 | 464 | 455 | 459 | 1,697,000 | 459 |
| 2005-04-01 | 452 | 457 | 449 | 457 | 5,159,000 | 457 |
| 2005-03-31 | 453 | 465 | 453 | 460 | 6,369,000 | 460 |
| 2005-03-30 | 458 | 461 | 456 | 458 | 2,563,000 | 458 |
| 2005-03-29 | 473 | 475 | 462 | 462 | 2,083,000 | 462 |
| 2005-03-28 | 471 | 479 | 470 | 478 | 1,915,000 | 478 |
| 2005-03-25 | 476 | 482 | 476 | 477 | 1,646,000 | 477 |
| 2005-03-24 | 482 | 485 | 472 | 474 | 4,670,000 | 474 |
| 2005-03-23 | 493 | 493 | 484 | 484 | 2,562,000 | 484 |
| 2005-03-22 | 503 | 503 | 493 | 496 | 1,929,000 | 496 |
| 2005-03-18 | 491 | 501 | 490 | 498 | 1,411,000 | 498 |
| 2005-03-17 | 493 | 494 | 487 | 488 | 2,354,000 | 488 |
| 2005-03-16 | 493 | 499 | 493 | 498 | 1,495,000 | 498 |
| 2005-03-15 | 492 | 497 | 491 | 492 | 2,248,000 | 492 |
| 2005-03-14 | 504 | 505 | 496 | 497 | 1,452,000 | 497 |
| 2005-03-11 | 506 | 509 | 503 | 504 | 5,638,000 | 504 |
| 2005-03-10 | 507 | 510 | 505 | 508 | 3,298,000 | 508 |
| 2005-03-09 | 500 | 510 | 500 | 506 | 3,386,000 | 506 |
| 2005-03-08 | 497 | 501 | 495 | 500 | 2,034,000 | 500 |
| 2005-03-07 | 498 | 500 | 492 | 494 | 2,205,000 | 494 |
| 2005-03-04 | 495 | 498 | 492 | 497 | 1,592,000 | 497 |
| 2005-03-03 | 492 | 497 | 490 | 496 | 2,244,000 | 496 |
| 2005-03-02 | 489 | 491 | 485 | 490 | 1,802,000 | 490 |
| 2005-03-01 | 483 | 485 | 481 | 485 | 1,467,000 | 485 |
| 2005-02-28 | 479 | 482 | 476 | 478 | 1,281,000 | 478 |
| 2005-02-25 | 472 | 477 | 469 | 475 | 1,162,000 | 475 |
| 2005-02-24 | 467 | 471 | 467 | 468 | 1,006,000 | 468 |
| 2005-02-23 | 463 | 467 | 463 | 467 | 1,076,000 | 467 |
| 2005-02-22 | 474 | 477 | 468 | 469 | 1,630,000 | 469 |
| 2005-02-21 | 478 | 479 | 474 | 477 | 1,653,000 | 477 |
| 2005-02-18 | 476 | 483 | 475 | 483 | 1,046,000 | 483 |
| 2005-02-17 | 476 | 480 | 475 | 478 | 1,137,000 | 478 |
| 2005-02-16 | 481 | 486 | 477 | 480 | 1,941,000 | 480 |
| 2005-02-15 | 479 | 482 | 475 | 480 | 1,231,000 | 480 |
| 2005-02-14 | 480 | 481 | 476 | 476 | 1,382,000 | 476 |
| 2005-02-10 | 474 | 475 | 466 | 474 | 2,337,000 | 474 |
| 2005-02-09 | 460 | 475 | 460 | 474 | 6,790,000 | 474 |
| 2005-02-08 | 451 | 456 | 449 | 456 | 1,685,000 | 456 |
| 2005-02-07 | 447 | 453 | 447 | 450 | 2,110,000 | 450 |
| 2005-02-04 | 447 | 453 | 443 | 444 | 1,785,000 | 444 |
| 2005-02-03 | 455 | 455 | 448 | 448 | 1,428,000 | 448 |
| 2005-02-02 | 451 | 453 | 449 | 450 | 1,433,000 | 450 |
| 2005-02-01 | 452 | 452 | 447 | 449 | 1,126,000 | 449 |
| 2005-01-31 | 447 | 453 | 444 | 451 | 1,916,000 | 451 |
| 2005-01-28 | 446 | 448 | 438 | 442 | 1,717,000 | 442 |
| 2005-01-27 | 448 | 449 | 443 | 445 | 1,225,000 | 445 |
| 2005-01-26 | 449 | 449 | 442 | 448 | 1,440,000 | 448 |
| 2005-01-25 | 443 | 445 | 440 | 444 | 1,091,000 | 444 |
| 2005-01-24 | 440 | 445 | 440 | 442 | 772,000 | 442 |
| 2005-01-21 | 444 | 446 | 440 | 441 | 949,000 | 441 |
| 2005-01-20 | 445 | 446 | 443 | 444 | 982,000 | 444 |
| 2005-01-19 | 449 | 452 | 447 | 447 | 972,000 | 447 |
| 2005-01-18 | 452 | 453 | 446 | 447 | 1,090,000 | 447 |
| 2005-01-17 | 454 | 455 | 451 | 454 | 1,252,000 | 454 |
| 2005-01-14 | 448 | 454 | 445 | 451 | 2,214,000 | 451 |
| 2005-01-13 | 449 | 451 | 448 | 450 | 1,220,000 | 450 |
| 2005-01-12 | 455 | 456 | 451 | 453 | 1,238,000 | 453 |
| 2005-01-11 | 448 | 458 | 447 | 455 | 1,822,000 | 455 |
| 2005-01-07 | 449 | 449 | 445 | 448 | 914,000 | 448 |
| 2005-01-06 | 447 | 452 | 445 | 448 | 1,562,000 | 448 |
| 2005-01-05 | 454 | 454 | 450 | 451 | 1,515,000 | 451 |
| 2005-01-04 | 452 | 456 | 449 | 454 | 1,077,000 | 454 |
分割・併合履歴 ： なし
