6479 ミネベアミツミ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 836 | 838 | 831 | 832 | 471,000 | 832 |
| 2006-12-28 | 841 | 842 | 830 | 831 | 864,000 | 831 |
| 2006-12-27 | 840 | 848 | 834 | 842 | 1,962,000 | 842 |
| 2006-12-26 | 830 | 834 | 822 | 831 | 1,455,000 | 831 |
| 2006-12-25 | 815 | 832 | 815 | 830 | 1,523,000 | 830 |
| 2006-12-22 | 821 | 826 | 815 | 818 | 1,572,000 | 818 |
| 2006-12-21 | 827 | 833 | 823 | 828 | 1,555,000 | 828 |
| 2006-12-20 | 816 | 831 | 813 | 826 | 1,892,000 | 826 |
| 2006-12-19 | 830 | 833 | 816 | 819 | 2,635,000 | 819 |
| 2006-12-18 | 810 | 842 | 806 | 837 | 8,307,000 | 837 |
| 2006-12-15 | 814 | 815 | 794 | 800 | 5,856,000 | 800 |
| 2006-12-14 | 814 | 815 | 807 | 812 | 3,709,000 | 812 |
| 2006-12-13 | 819 | 820 | 807 | 813 | 2,490,000 | 813 |
| 2006-12-12 | 823 | 826 | 812 | 816 | 1,704,000 | 816 |
| 2006-12-11 | 812 | 823 | 809 | 818 | 2,226,000 | 818 |
| 2006-12-08 | 803 | 819 | 803 | 811 | 5,140,000 | 811 |
| 2006-12-07 | 812 | 817 | 808 | 810 | 3,361,000 | 810 |
| 2006-12-06 | 804 | 815 | 803 | 811 | 2,435,000 | 811 |
| 2006-12-05 | 818 | 819 | 806 | 810 | 2,625,000 | 810 |
| 2006-12-04 | 808 | 822 | 804 | 818 | 4,713,000 | 818 |
| 2006-12-01 | 803 | 804 | 794 | 800 | 2,868,000 | 800 |
| 2006-11-30 | 798 | 808 | 794 | 803 | 7,624,000 | 803 |
| 2006-11-29 | 764 | 778 | 759 | 778 | 3,570,000 | 778 |
| 2006-11-28 | 739 | 758 | 730 | 754 | 4,483,000 | 754 |
| 2006-11-27 | 739 | 754 | 737 | 749 | 2,909,000 | 749 |
| 2006-11-24 | 739 | 749 | 729 | 744 | 3,792,000 | 744 |
| 2006-11-22 | 721 | 749 | 712 | 747 | 4,515,000 | 747 |
| 2006-11-21 | 744 | 756 | 727 | 731 | 4,403,000 | 731 |
| 2006-11-20 | 752 | 755 | 733 | 735 | 5,085,000 | 735 |
| 2006-11-17 | 765 | 772 | 758 | 762 | 4,079,000 | 762 |
| 2006-11-16 | 755 | 786 | 754 | 766 | 7,596,000 | 766 |
| 2006-11-15 | 773 | 773 | 759 | 762 | 4,117,000 | 762 |
| 2006-11-14 | 758 | 775 | 754 | 773 | 5,944,000 | 773 |
| 2006-11-13 | 745 | 763 | 742 | 748 | 5,663,000 | 748 |
| 2006-11-10 | 745 | 752 | 735 | 742 | 7,915,000 | 742 |
| 2006-11-09 | 748 | 756 | 732 | 741 | 7,952,000 | 741 |
| 2006-11-08 | 763 | 763 | 735 | 738 | 6,633,000 | 738 |
| 2006-11-07 | 760 | 769 | 749 | 757 | 11,320,000 | 757 |
| 2006-11-06 | 750 | 757 | 743 | 752 | 10,903,000 | 752 |
| 2006-11-02 | 721 | 733 | 716 | 732 | 8,664,000 | 732 |
| 2006-11-01 | 713 | 731 | 708 | 715 | 7,013,000 | 715 |
| 2006-10-31 | 704 | 723 | 694 | 713 | 7,555,000 | 713 |
| 2006-10-30 | 715 | 720 | 701 | 706 | 5,553,000 | 706 |
| 2006-10-27 | 735 | 739 | 728 | 729 | 4,390,000 | 729 |
| 2006-10-26 | 734 | 735 | 722 | 731 | 5,188,000 | 731 |
| 2006-10-25 | 734 | 743 | 732 | 740 | 12,243,000 | 740 |
| 2006-10-24 | 694 | 710 | 693 | 705 | 5,405,000 | 705 |
| 2006-10-23 | 682 | 694 | 682 | 694 | 2,310,000 | 694 |
| 2006-10-20 | 684 | 693 | 682 | 686 | 2,577,000 | 686 |
| 2006-10-19 | 687 | 687 | 680 | 685 | 2,561,000 | 685 |
| 2006-10-18 | 674 | 683 | 670 | 682 | 3,868,000 | 682 |
| 2006-10-17 | 675 | 679 | 669 | 676 | 2,817,000 | 676 |
| 2006-10-16 | 666 | 674 | 661 | 670 | 1,643,000 | 670 |
| 2006-10-13 | 644 | 654 | 643 | 652 | 2,909,000 | 652 |
| 2006-10-12 | 633 | 655 | 633 | 642 | 2,047,000 | 642 |
| 2006-10-11 | 655 | 670 | 639 | 640 | 3,590,000 | 640 |
| 2006-10-10 | 650 | 669 | 650 | 659 | 1,513,000 | 659 |
| 2006-10-06 | 667 | 667 | 656 | 660 | 1,565,000 | 660 |
| 2006-10-05 | 668 | 672 | 662 | 670 | 2,309,000 | 670 |
| 2006-10-04 | 669 | 671 | 645 | 649 | 3,301,000 | 649 |
| 2006-10-03 | 663 | 676 | 660 | 667 | 3,704,000 | 667 |
| 2006-10-02 | 646 | 664 | 644 | 660 | 3,723,000 | 660 |
| 2006-09-29 | 644 | 647 | 641 | 646 | 1,747,000 | 646 |
| 2006-09-28 | 643 | 643 | 635 | 641 | 2,884,000 | 641 |
| 2006-09-27 | 623 | 634 | 620 | 633 | 2,482,000 | 633 |
| 2006-09-26 | 615 | 631 | 615 | 618 | 2,802,000 | 618 |
| 2006-09-25 | 615 | 622 | 608 | 617 | 2,545,000 | 617 |
| 2006-09-22 | 618 | 628 | 615 | 620 | 1,919,000 | 620 |
| 2006-09-21 | 625 | 633 | 621 | 628 | 2,552,000 | 628 |
| 2006-09-20 | 625 | 627 | 616 | 624 | 4,364,000 | 624 |
| 2006-09-19 | 647 | 657 | 636 | 639 | 2,704,000 | 639 |
| 2006-09-15 | 645 | 645 | 629 | 633 | 1,687,000 | 633 |
| 2006-09-14 | 629 | 644 | 629 | 639 | 2,492,000 | 639 |
| 2006-09-13 | 642 | 648 | 627 | 628 | 2,350,000 | 628 |
| 2006-09-12 | 643 | 647 | 628 | 632 | 2,774,000 | 632 |
| 2006-09-11 | 670 | 670 | 646 | 647 | 2,088,000 | 647 |
| 2006-09-08 | 657 | 670 | 652 | 665 | 4,790,000 | 665 |
| 2006-09-07 | 669 | 671 | 659 | 663 | 3,486,000 | 663 |
| 2006-09-06 | 684 | 691 | 677 | 679 | 3,292,000 | 679 |
| 2006-09-05 | 678 | 687 | 674 | 685 | 3,041,000 | 685 |
| 2006-09-04 | 679 | 679 | 669 | 675 | 2,620,000 | 675 |
| 2006-09-01 | 667 | 679 | 665 | 671 | 4,832,000 | 671 |
| 2006-08-31 | 653 | 666 | 652 | 663 | 4,323,000 | 663 |
| 2006-08-30 | 658 | 663 | 650 | 652 | 2,492,000 | 652 |
| 2006-08-29 | 671 | 672 | 656 | 661 | 2,357,000 | 661 |
| 2006-08-28 | 663 | 683 | 662 | 665 | 4,899,000 | 665 |
| 2006-08-25 | 660 | 678 | 654 | 661 | 2,913,000 | 661 |
| 2006-08-24 | 665 | 670 | 649 | 662 | 5,562,000 | 662 |
| 2006-08-23 | 671 | 679 | 665 | 671 | 4,134,000 | 671 |
| 2006-08-22 | 675 | 685 | 670 | 681 | 3,783,000 | 681 |
| 2006-08-21 | 693 | 697 | 682 | 682 | 3,290,000 | 682 |
| 2006-08-18 | 674 | 699 | 672 | 692 | 8,233,000 | 692 |
| 2006-08-17 | 674 | 674 | 657 | 659 | 3,692,000 | 659 |
| 2006-08-16 | 641 | 659 | 640 | 656 | 3,197,000 | 656 |
| 2006-08-15 | 632 | 640 | 631 | 633 | 1,615,000 | 633 |
| 2006-08-14 | 624 | 645 | 624 | 637 | 1,268,000 | 637 |
| 2006-08-11 | 628 | 633 | 623 | 626 | 2,791,000 | 626 |
| 2006-08-10 | 630 | 632 | 617 | 624 | 2,826,000 | 624 |
| 2006-08-09 | 621 | 630 | 606 | 629 | 4,263,000 | 629 |
| 2006-08-08 | 612 | 617 | 600 | 617 | 3,870,000 | 617 |
| 2006-08-07 | 591 | 609 | 591 | 602 | 3,638,000 | 602 |
| 2006-08-04 | 611 | 618 | 593 | 601 | 5,149,000 | 601 |
| 2006-08-03 | 622 | 627 | 613 | 616 | 6,136,000 | 616 |
| 2006-08-02 | 590 | 636 | 589 | 629 | 19,088,000 | 629 |
| 2006-08-01 | 583 | 583 | 568 | 572 | 2,436,000 | 572 |
| 2006-07-31 | 580 | 587 | 577 | 583 | 2,264,000 | 583 |
| 2006-07-28 | 568 | 570 | 561 | 569 | 2,577,000 | 569 |
| 2006-07-27 | 544 | 561 | 539 | 558 | 2,664,000 | 558 |
| 2006-07-26 | 550 | 550 | 535 | 539 | 1,167,000 | 539 |
| 2006-07-25 | 545 | 549 | 540 | 540 | 1,338,000 | 540 |
| 2006-07-24 | 533 | 537 | 522 | 531 | 1,560,000 | 531 |
| 2006-07-21 | 534 | 544 | 533 | 534 | 2,186,000 | 534 |
| 2006-07-20 | 530 | 541 | 528 | 541 | 1,931,000 | 541 |
| 2006-07-19 | 520 | 527 | 507 | 514 | 2,571,000 | 514 |
| 2006-07-18 | 527 | 538 | 518 | 518 | 5,636,000 | 518 |
| 2006-07-14 | 530 | 536 | 522 | 528 | 5,194,000 | 528 |
| 2006-07-13 | 549 | 558 | 540 | 544 | 5,511,000 | 544 |
| 2006-07-12 | 574 | 575 | 553 | 561 | 4,895,000 | 561 |
| 2006-07-11 | 593 | 595 | 575 | 577 | 5,720,000 | 577 |
| 2006-07-10 | 594 | 599 | 588 | 598 | 3,053,000 | 598 |
| 2006-07-07 | 611 | 614 | 600 | 603 | 1,562,000 | 603 |
| 2006-07-06 | 623 | 623 | 604 | 605 | 2,855,000 | 605 |
| 2006-07-05 | 616 | 624 | 612 | 620 | 1,877,000 | 620 |
| 2006-07-04 | 635 | 636 | 622 | 625 | 1,849,000 | 625 |
| 2006-07-03 | 626 | 638 | 621 | 629 | 1,597,000 | 629 |
| 2006-06-30 | 628 | 629 | 620 | 623 | 1,428,000 | 623 |
| 2006-06-29 | 605 | 615 | 605 | 612 | 1,228,000 | 612 |
| 2006-06-28 | 607 | 612 | 598 | 602 | 2,098,000 | 602 |
| 2006-06-27 | 617 | 629 | 616 | 623 | 2,489,000 | 623 |
| 2006-06-26 | 607 | 624 | 601 | 621 | 2,887,000 | 621 |
| 2006-06-23 | 595 | 597 | 583 | 595 | 1,396,000 | 595 |
| 2006-06-22 | 581 | 597 | 581 | 596 | 2,268,000 | 596 |
| 2006-06-21 | 586 | 590 | 569 | 575 | 1,985,000 | 575 |
| 2006-06-20 | 596 | 598 | 585 | 586 | 1,569,000 | 586 |
| 2006-06-19 | 607 | 614 | 604 | 606 | 1,213,000 | 606 |
| 2006-06-16 | 618 | 618 | 605 | 612 | 2,377,000 | 612 |
| 2006-06-15 | 581 | 592 | 580 | 589 | 2,406,000 | 589 |
| 2006-06-14 | 568 | 584 | 568 | 574 | 3,084,000 | 574 |
| 2006-06-13 | 587 | 592 | 574 | 574 | 1,570,000 | 574 |
| 2006-06-12 | 592 | 604 | 585 | 600 | 1,836,000 | 600 |
| 2006-06-09 | 578 | 603 | 570 | 595 | 5,680,000 | 595 |
| 2006-06-08 | 605 | 605 | 575 | 587 | 2,931,000 | 587 |
| 2006-06-07 | 621 | 625 | 606 | 607 | 2,204,000 | 607 |
| 2006-06-06 | 630 | 635 | 622 | 627 | 2,214,000 | 627 |
| 2006-06-05 | 648 | 653 | 636 | 642 | 2,034,000 | 642 |
| 2006-06-02 | 645 | 654 | 625 | 650 | 4,271,000 | 650 |
| 2006-06-01 | 672 | 673 | 640 | 644 | 3,858,000 | 644 |
| 2006-05-31 | 663 | 671 | 658 | 662 | 3,909,000 | 662 |
| 2006-05-30 | 711 | 711 | 672 | 693 | 6,008,000 | 693 |
| 2006-05-29 | 717 | 722 | 697 | 716 | 8,797,000 | 716 |
| 2006-05-26 | 663 | 685 | 653 | 685 | 5,943,000 | 685 |
| 2006-05-25 | 648 | 651 | 640 | 647 | 5,537,000 | 647 |
| 2006-05-24 | 630 | 660 | 621 | 654 | 6,274,000 | 654 |
| 2006-05-23 | 626 | 630 | 619 | 625 | 2,857,000 | 625 |
| 2006-05-22 | 661 | 667 | 634 | 636 | 3,115,000 | 636 |
| 2006-05-19 | 640 | 654 | 637 | 651 | 2,873,000 | 651 |
| 2006-05-18 | 640 | 651 | 633 | 645 | 4,682,000 | 645 |
| 2006-05-17 | 659 | 678 | 645 | 665 | 3,266,000 | 665 |
| 2006-05-16 | 688 | 697 | 655 | 659 | 3,112,000 | 659 |
| 2006-05-15 | 673 | 689 | 668 | 689 | 3,448,000 | 689 |
| 2006-05-12 | 693 | 701 | 683 | 699 | 5,203,000 | 699 |
| 2006-05-11 | 735 | 737 | 708 | 711 | 7,119,000 | 711 |
| 2006-05-10 | 715 | 746 | 707 | 740 | 11,552,000 | 740 |
| 2006-05-09 | 761 | 768 | 756 | 765 | 3,374,000 | 765 |
| 2006-05-08 | 787 | 788 | 754 | 754 | 6,784,000 | 754 |
| 2006-05-02 | 748 | 765 | 744 | 762 | 3,245,000 | 762 |
| 2006-05-01 | 738 | 752 | 733 | 747 | 2,332,000 | 747 |
| 2006-04-28 | 744 | 744 | 721 | 737 | 2,600,000 | 737 |
| 2006-04-27 | 749 | 752 | 741 | 747 | 2,102,000 | 747 |
| 2006-04-26 | 749 | 762 | 736 | 748 | 2,933,000 | 748 |
| 2006-04-25 | 730 | 748 | 729 | 739 | 2,790,000 | 739 |
| 2006-04-24 | 765 | 766 | 738 | 739 | 3,839,000 | 739 |
| 2006-04-21 | 756 | 779 | 748 | 773 | 4,029,000 | 773 |
| 2006-04-20 | 770 | 772 | 753 | 756 | 2,480,000 | 756 |
| 2006-04-19 | 780 | 782 | 764 | 769 | 3,276,000 | 769 |
| 2006-04-18 | 771 | 775 | 746 | 763 | 10,903,000 | 763 |
| 2006-04-17 | 785 | 814 | 768 | 770 | 8,498,000 | 770 |
| 2006-04-14 | 781 | 793 | 775 | 785 | 2,467,000 | 785 |
| 2006-04-13 | 793 | 797 | 780 | 786 | 2,248,000 | 786 |
| 2006-04-12 | 794 | 804 | 790 | 800 | 1,687,000 | 800 |
| 2006-04-11 | 818 | 821 | 792 | 809 | 2,216,000 | 809 |
| 2006-04-10 | 820 | 826 | 815 | 823 | 1,842,000 | 823 |
| 2006-04-07 | 818 | 826 | 811 | 822 | 1,650,000 | 822 |
| 2006-04-06 | 810 | 822 | 810 | 817 | 1,842,000 | 817 |
| 2006-04-05 | 817 | 822 | 803 | 808 | 1,863,000 | 808 |
| 2006-04-04 | 817 | 824 | 810 | 813 | 1,688,000 | 813 |
| 2006-04-03 | 815 | 830 | 811 | 822 | 3,547,000 | 822 |
| 2006-03-31 | 820 | 820 | 798 | 813 | 3,713,000 | 813 |
| 2006-03-30 | 802 | 842 | 800 | 830 | 11,876,000 | 830 |
| 2006-03-29 | 746 | 786 | 741 | 782 | 6,321,000 | 782 |
| 2006-03-28 | 727 | 748 | 721 | 745 | 2,420,000 | 745 |
| 2006-03-27 | 728 | 732 | 724 | 728 | 1,922,000 | 728 |
| 2006-03-24 | 723 | 727 | 715 | 718 | 1,240,000 | 718 |
| 2006-03-23 | 720 | 724 | 716 | 718 | 1,122,000 | 718 |
| 2006-03-22 | 716 | 725 | 710 | 719 | 2,355,000 | 719 |
| 2006-03-20 | 707 | 720 | 699 | 715 | 1,224,000 | 715 |
| 2006-03-17 | 694 | 710 | 692 | 707 | 1,455,000 | 707 |
| 2006-03-16 | 698 | 701 | 686 | 697 | 1,511,000 | 697 |
| 2006-03-15 | 703 | 707 | 694 | 703 | 1,304,000 | 703 |
| 2006-03-14 | 716 | 718 | 700 | 703 | 1,419,000 | 703 |
| 2006-03-13 | 704 | 711 | 697 | 709 | 1,683,000 | 709 |
| 2006-03-10 | 688 | 705 | 686 | 692 | 3,418,000 | 692 |
| 2006-03-09 | 674 | 695 | 673 | 689 | 2,607,000 | 689 |
| 2006-03-08 | 696 | 696 | 679 | 684 | 1,566,000 | 684 |
| 2006-03-07 | 685 | 698 | 678 | 695 | 1,886,000 | 695 |
| 2006-03-06 | 670 | 690 | 662 | 690 | 1,458,000 | 690 |
| 2006-03-03 | 693 | 694 | 674 | 675 | 1,501,000 | 675 |
| 2006-03-02 | 705 | 705 | 686 | 689 | 1,573,000 | 689 |
| 2006-03-01 | 686 | 695 | 686 | 688 | 998,000 | 688 |
| 2006-02-28 | 709 | 714 | 689 | 705 | 1,748,000 | 705 |
| 2006-02-27 | 701 | 716 | 700 | 708 | 1,388,000 | 708 |
| 2006-02-24 | 693 | 703 | 691 | 701 | 1,319,000 | 701 |
| 2006-02-23 | 688 | 704 | 680 | 701 | 2,026,000 | 701 |
| 2006-02-22 | 684 | 694 | 676 | 685 | 3,074,000 | 685 |
| 2006-02-21 | 659 | 675 | 657 | 675 | 1,938,000 | 675 |
| 2006-02-20 | 681 | 684 | 652 | 659 | 2,560,000 | 659 |
| 2006-02-17 | 688 | 688 | 662 | 681 | 3,419,000 | 681 |
| 2006-02-16 | 698 | 698 | 683 | 688 | 2,691,000 | 688 |
| 2006-02-15 | 722 | 725 | 702 | 703 | 2,159,000 | 703 |
| 2006-02-14 | 703 | 717 | 682 | 714 | 2,464,000 | 714 |
| 2006-02-13 | 710 | 723 | 705 | 713 | 4,156,000 | 713 |
| 2006-02-10 | 730 | 734 | 701 | 720 | 5,229,000 | 720 |
| 2006-02-09 | 728 | 729 | 721 | 723 | 2,962,000 | 723 |
| 2006-02-08 | 716 | 732 | 708 | 709 | 3,515,000 | 709 |
| 2006-02-07 | 730 | 732 | 718 | 726 | 3,427,000 | 726 |
| 2006-02-06 | 733 | 735 | 719 | 733 | 4,566,000 | 733 |
| 2006-02-03 | 698 | 737 | 695 | 734 | 10,437,000 | 734 |
| 2006-02-02 | 698 | 700 | 685 | 688 | 2,773,000 | 688 |
| 2006-02-01 | 693 | 698 | 685 | 688 | 2,588,000 | 688 |
| 2006-01-31 | 685 | 712 | 684 | 703 | 3,776,000 | 703 |
| 2006-01-30 | 685 | 691 | 677 | 682 | 4,516,000 | 682 |
| 2006-01-27 | 660 | 693 | 656 | 691 | 5,020,000 | 691 |
| 2006-01-26 | 646 | 662 | 645 | 650 | 3,421,000 | 650 |
| 2006-01-25 | 644 | 655 | 642 | 642 | 2,791,000 | 642 |
| 2006-01-24 | 631 | 657 | 631 | 646 | 1,713,000 | 646 |
| 2006-01-23 | 649 | 658 | 632 | 635 | 1,962,000 | 635 |
| 2006-01-20 | 679 | 683 | 666 | 667 | 3,339,000 | 667 |
| 2006-01-19 | 650 | 678 | 641 | 669 | 3,915,000 | 669 |
| 2006-01-18 | 673 | 676 | 630 | 667 | 5,173,000 | 667 |
| 2006-01-17 | 696 | 715 | 679 | 680 | 3,262,000 | 680 |
| 2006-01-16 | 725 | 742 | 714 | 716 | 7,804,000 | 716 |
| 2006-01-13 | 692 | 734 | 689 | 711 | 10,333,000 | 711 |
| 2006-01-12 | 670 | 684 | 660 | 682 | 2,768,000 | 682 |
| 2006-01-11 | 667 | 672 | 648 | 663 | 2,988,000 | 663 |
| 2006-01-10 | 680 | 681 | 666 | 667 | 2,922,000 | 667 |
| 2006-01-06 | 655 | 675 | 650 | 670 | 3,844,000 | 670 |
| 2006-01-05 | 650 | 657 | 645 | 647 | 2,511,000 | 647 |
| 2006-01-04 | 659 | 660 | 644 | 656 | 1,498,000 | 656 |
分割・併合履歴 ： なし
