6479 ミネベアミツミ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 730 | 730 | 715 | 717 | 557,000 | 717 |
| 2007-12-27 | 730 | 736 | 727 | 731 | 694,000 | 731 |
| 2007-12-26 | 730 | 733 | 724 | 733 | 997,000 | 733 |
| 2007-12-25 | 723 | 730 | 721 | 730 | 860,000 | 730 |
| 2007-12-21 | 696 | 715 | 689 | 715 | 1,717,000 | 715 |
| 2007-12-20 | 713 | 713 | 696 | 698 | 1,340,000 | 698 |
| 2007-12-19 | 708 | 710 | 693 | 693 | 1,338,000 | 693 |
| 2007-12-18 | 715 | 717 | 702 | 705 | 2,360,000 | 705 |
| 2007-12-17 | 724 | 729 | 721 | 725 | 2,108,000 | 725 |
| 2007-12-14 | 721 | 736 | 717 | 728 | 4,868,000 | 728 |
| 2007-12-13 | 735 | 745 | 720 | 721 | 2,250,000 | 721 |
| 2007-12-12 | 706 | 737 | 706 | 735 | 3,420,000 | 735 |
| 2007-12-11 | 711 | 721 | 705 | 719 | 1,332,000 | 719 |
| 2007-12-10 | 713 | 716 | 698 | 701 | 1,703,000 | 701 |
| 2007-12-07 | 724 | 728 | 716 | 717 | 1,353,000 | 717 |
| 2007-12-06 | 705 | 714 | 705 | 711 | 1,347,000 | 711 |
| 2007-12-05 | 688 | 698 | 679 | 697 | 1,587,000 | 697 |
| 2007-12-04 | 703 | 705 | 687 | 687 | 1,541,000 | 687 |
| 2007-12-03 | 690 | 701 | 683 | 696 | 1,505,000 | 696 |
| 2007-11-30 | 686 | 704 | 686 | 689 | 2,275,000 | 689 |
| 2007-11-29 | 677 | 689 | 669 | 685 | 1,620,000 | 685 |
| 2007-11-28 | 674 | 675 | 654 | 660 | 1,188,000 | 660 |
| 2007-11-27 | 644 | 679 | 643 | 668 | 2,470,000 | 668 |
| 2007-11-26 | 652 | 663 | 650 | 654 | 2,403,000 | 654 |
| 2007-11-22 | 638 | 655 | 638 | 651 | 4,093,000 | 651 |
| 2007-11-21 | 658 | 671 | 650 | 652 | 3,774,000 | 652 |
| 2007-11-20 | 659 | 679 | 655 | 675 | 3,852,000 | 675 |
| 2007-11-19 | 685 | 694 | 677 | 679 | 2,333,000 | 679 |
| 2007-11-16 | 703 | 707 | 683 | 694 | 4,481,000 | 694 |
| 2007-11-15 | 745 | 745 | 722 | 723 | 2,615,000 | 723 |
| 2007-11-14 | 755 | 764 | 747 | 755 | 2,494,000 | 755 |
| 2007-11-13 | 741 | 743 | 707 | 732 | 3,338,000 | 732 |
| 2007-11-12 | 759 | 760 | 742 | 751 | 2,290,000 | 751 |
| 2007-11-09 | 764 | 803 | 763 | 779 | 4,935,000 | 779 |
| 2007-11-08 | 740 | 762 | 739 | 755 | 2,898,000 | 755 |
| 2007-11-07 | 758 | 759 | 744 | 747 | 2,902,000 | 747 |
| 2007-11-06 | 768 | 768 | 754 | 758 | 2,782,000 | 758 |
| 2007-11-05 | 774 | 783 | 766 | 768 | 1,725,000 | 768 |
| 2007-11-02 | 788 | 804 | 783 | 791 | 1,952,000 | 791 |
| 2007-11-01 | 803 | 812 | 799 | 807 | 3,241,000 | 807 |
| 2007-10-31 | 780 | 797 | 762 | 795 | 3,853,000 | 795 |
| 2007-10-30 | 800 | 801 | 773 | 780 | 4,208,000 | 780 |
| 2007-10-29 | 790 | 799 | 785 | 797 | 3,552,000 | 797 |
| 2007-10-26 | 756 | 776 | 748 | 775 | 2,530,000 | 775 |
| 2007-10-25 | 755 | 763 | 744 | 751 | 2,224,000 | 751 |
| 2007-10-24 | 772 | 773 | 747 | 750 | 1,911,000 | 750 |
| 2007-10-23 | 752 | 766 | 748 | 762 | 2,159,000 | 762 |
| 2007-10-22 | 734 | 756 | 726 | 752 | 3,758,000 | 752 |
| 2007-10-19 | 767 | 769 | 751 | 755 | 3,220,000 | 755 |
| 2007-10-18 | 774 | 791 | 768 | 784 | 1,966,000 | 784 |
| 2007-10-17 | 780 | 785 | 764 | 774 | 3,275,000 | 774 |
| 2007-10-16 | 761 | 775 | 758 | 773 | 2,954,000 | 773 |
| 2007-10-15 | 761 | 768 | 750 | 762 | 1,611,000 | 762 |
| 2007-10-12 | 775 | 778 | 763 | 767 | 2,399,000 | 767 |
| 2007-10-11 | 760 | 779 | 759 | 775 | 1,816,000 | 775 |
| 2007-10-10 | 770 | 771 | 760 | 762 | 1,187,000 | 762 |
| 2007-10-09 | 764 | 772 | 763 | 770 | 1,262,000 | 770 |
| 2007-10-05 | 762 | 771 | 758 | 764 | 1,680,000 | 764 |
| 2007-10-04 | 762 | 776 | 762 | 774 | 1,764,000 | 774 |
| 2007-10-03 | 789 | 789 | 764 | 780 | 3,282,000 | 780 |
| 2007-10-02 | 785 | 789 | 784 | 789 | 1,718,000 | 789 |
| 2007-10-01 | 784 | 787 | 777 | 783 | 1,821,000 | 783 |
| 2007-09-28 | 779 | 786 | 776 | 786 | 2,821,000 | 786 |
| 2007-09-27 | 775 | 780 | 764 | 778 | 2,599,000 | 778 |
| 2007-09-26 | 760 | 769 | 759 | 769 | 2,396,000 | 769 |
| 2007-09-25 | 751 | 769 | 742 | 769 | 5,221,000 | 769 |
| 2007-09-21 | 731 | 750 | 728 | 750 | 6,418,000 | 750 |
| 2007-09-20 | 723 | 730 | 720 | 728 | 2,962,000 | 728 |
| 2007-09-19 | 707 | 721 | 703 | 720 | 3,432,000 | 720 |
| 2007-09-18 | 694 | 698 | 684 | 687 | 1,968,000 | 687 |
| 2007-09-14 | 694 | 713 | 692 | 709 | 4,967,000 | 709 |
| 2007-09-13 | 696 | 701 | 693 | 693 | 1,805,000 | 693 |
| 2007-09-12 | 693 | 707 | 689 | 692 | 2,351,000 | 692 |
| 2007-09-11 | 680 | 686 | 666 | 683 | 3,119,000 | 683 |
| 2007-09-10 | 694 | 694 | 682 | 690 | 3,468,000 | 690 |
| 2007-09-07 | 710 | 712 | 693 | 709 | 3,892,000 | 709 |
| 2007-09-06 | 692 | 718 | 690 | 718 | 3,360,000 | 718 |
| 2007-09-05 | 725 | 725 | 695 | 695 | 3,022,000 | 695 |
| 2007-09-04 | 722 | 724 | 708 | 710 | 2,271,000 | 710 |
| 2007-09-03 | 730 | 737 | 723 | 724 | 6,277,000 | 724 |
| 2007-08-31 | 672 | 711 | 670 | 707 | 5,208,000 | 707 |
| 2007-08-30 | 670 | 675 | 657 | 662 | 1,869,000 | 662 |
| 2007-08-29 | 636 | 654 | 636 | 650 | 2,400,000 | 650 |
| 2007-08-28 | 660 | 660 | 648 | 657 | 1,504,000 | 657 |
| 2007-08-27 | 675 | 680 | 664 | 667 | 1,309,000 | 667 |
| 2007-08-24 | 674 | 684 | 663 | 667 | 2,449,000 | 667 |
| 2007-08-23 | 650 | 663 | 649 | 662 | 2,454,000 | 662 |
| 2007-08-22 | 625 | 641 | 622 | 636 | 1,749,000 | 636 |
| 2007-08-21 | 624 | 640 | 618 | 625 | 2,234,000 | 625 |
| 2007-08-20 | 629 | 637 | 618 | 624 | 3,758,000 | 624 |
| 2007-08-17 | 661 | 661 | 604 | 612 | 3,862,000 | 612 |
| 2007-08-16 | 673 | 673 | 644 | 662 | 3,020,000 | 662 |
| 2007-08-15 | 671 | 683 | 670 | 673 | 2,175,000 | 673 |
| 2007-08-14 | 671 | 692 | 662 | 690 | 2,621,000 | 690 |
| 2007-08-13 | 676 | 705 | 676 | 690 | 2,979,000 | 690 |
| 2007-08-10 | 670 | 693 | 660 | 663 | 5,817,000 | 663 |
| 2007-08-09 | 694 | 700 | 672 | 682 | 5,129,000 | 682 |
| 2007-08-08 | 715 | 715 | 679 | 686 | 6,288,000 | 686 |
| 2007-08-07 | 723 | 731 | 716 | 718 | 3,864,000 | 718 |
| 2007-08-06 | 717 | 724 | 709 | 722 | 3,547,000 | 722 |
| 2007-08-03 | 727 | 733 | 723 | 728 | 3,928,000 | 728 |
| 2007-08-02 | 717 | 739 | 717 | 726 | 9,087,000 | 726 |
| 2007-08-01 | 718 | 730 | 705 | 725 | 22,456,000 | 725 |
| 2007-07-31 | 657 | 657 | 646 | 649 | 2,927,000 | 649 |
| 2007-07-30 | 631 | 648 | 631 | 647 | 2,373,000 | 647 |
| 2007-07-27 | 636 | 643 | 632 | 639 | 2,288,000 | 639 |
| 2007-07-26 | 660 | 660 | 645 | 645 | 2,705,000 | 645 |
| 2007-07-25 | 657 | 663 | 653 | 661 | 1,869,000 | 661 |
| 2007-07-24 | 662 | 665 | 658 | 664 | 2,217,000 | 664 |
| 2007-07-23 | 660 | 666 | 659 | 666 | 2,023,000 | 666 |
| 2007-07-20 | 669 | 678 | 668 | 670 | 2,844,000 | 670 |
| 2007-07-19 | 666 | 669 | 661 | 666 | 2,426,000 | 666 |
| 2007-07-18 | 675 | 675 | 659 | 670 | 4,190,000 | 670 |
| 2007-07-17 | 698 | 698 | 673 | 674 | 5,940,000 | 674 |
| 2007-07-13 | 707 | 710 | 693 | 697 | 5,317,000 | 697 |
| 2007-07-12 | 714 | 718 | 701 | 703 | 3,939,000 | 703 |
| 2007-07-11 | 708 | 719 | 706 | 713 | 3,062,000 | 713 |
| 2007-07-10 | 708 | 717 | 708 | 712 | 2,308,000 | 712 |
| 2007-07-09 | 700 | 705 | 697 | 704 | 1,413,000 | 704 |
| 2007-07-06 | 696 | 696 | 687 | 689 | 1,336,000 | 689 |
| 2007-07-05 | 694 | 697 | 693 | 695 | 1,332,000 | 695 |
| 2007-07-04 | 696 | 699 | 690 | 693 | 1,342,000 | 693 |
| 2007-07-03 | 705 | 705 | 693 | 695 | 1,847,000 | 695 |
| 2007-07-02 | 688 | 703 | 687 | 701 | 2,247,000 | 701 |
| 2007-06-29 | 690 | 699 | 687 | 697 | 1,405,000 | 697 |
| 2007-06-28 | 682 | 686 | 682 | 684 | 1,003,000 | 684 |
| 2007-06-27 | 689 | 689 | 678 | 681 | 1,574,000 | 681 |
| 2007-06-26 | 701 | 702 | 686 | 688 | 1,488,000 | 688 |
| 2007-06-25 | 698 | 705 | 694 | 696 | 1,436,000 | 696 |
| 2007-06-22 | 707 | 710 | 699 | 703 | 1,647,000 | 703 |
| 2007-06-21 | 702 | 712 | 702 | 710 | 1,577,000 | 710 |
| 2007-06-20 | 702 | 713 | 701 | 708 | 2,540,000 | 708 |
| 2007-06-19 | 701 | 707 | 695 | 704 | 2,016,000 | 704 |
| 2007-06-18 | 704 | 705 | 699 | 701 | 2,456,000 | 701 |
| 2007-06-15 | 689 | 692 | 686 | 689 | 2,113,000 | 689 |
| 2007-06-14 | 685 | 691 | 680 | 687 | 6,648,000 | 687 |
| 2007-06-13 | 652 | 665 | 650 | 662 | 3,743,000 | 662 |
| 2007-06-12 | 665 | 670 | 656 | 657 | 3,414,000 | 657 |
| 2007-06-11 | 675 | 678 | 664 | 669 | 3,252,000 | 669 |
| 2007-06-08 | 680 | 681 | 670 | 673 | 6,310,000 | 673 |
| 2007-06-07 | 681 | 692 | 679 | 691 | 3,137,000 | 691 |
| 2007-06-06 | 687 | 690 | 683 | 686 | 2,595,000 | 686 |
| 2007-06-05 | 690 | 694 | 686 | 691 | 3,175,000 | 691 |
| 2007-06-04 | 704 | 707 | 692 | 692 | 2,819,000 | 692 |
| 2007-06-01 | 702 | 708 | 700 | 700 | 2,680,000 | 700 |
| 2007-05-31 | 697 | 703 | 695 | 702 | 3,955,000 | 702 |
| 2007-05-30 | 692 | 697 | 685 | 692 | 2,678,000 | 692 |
| 2007-05-29 | 687 | 694 | 682 | 691 | 1,235,000 | 691 |
| 2007-05-28 | 685 | 700 | 681 | 691 | 2,435,000 | 691 |
| 2007-05-25 | 679 | 685 | 674 | 682 | 2,280,000 | 682 |
| 2007-05-24 | 678 | 695 | 673 | 691 | 4,676,000 | 691 |
| 2007-05-23 | 680 | 682 | 669 | 671 | 2,628,000 | 671 |
| 2007-05-22 | 656 | 679 | 655 | 676 | 4,480,000 | 676 |
| 2007-05-21 | 647 | 657 | 645 | 655 | 3,701,000 | 655 |
| 2007-05-18 | 651 | 655 | 641 | 647 | 2,895,000 | 647 |
| 2007-05-17 | 656 | 664 | 651 | 652 | 3,013,000 | 652 |
| 2007-05-16 | 652 | 654 | 642 | 648 | 4,143,000 | 648 |
| 2007-05-15 | 672 | 674 | 653 | 656 | 5,581,000 | 656 |
| 2007-05-14 | 704 | 707 | 684 | 684 | 5,040,000 | 684 |
| 2007-05-11 | 716 | 717 | 694 | 698 | 4,636,000 | 698 |
| 2007-05-10 | 720 | 723 | 712 | 720 | 3,702,000 | 720 |
| 2007-05-09 | 724 | 725 | 707 | 717 | 5,420,000 | 717 |
| 2007-05-08 | 733 | 746 | 729 | 733 | 4,990,000 | 733 |
| 2007-05-07 | 713 | 722 | 711 | 720 | 3,245,000 | 720 |
| 2007-05-02 | 703 | 703 | 691 | 699 | 1,699,000 | 699 |
| 2007-05-01 | 706 | 708 | 697 | 702 | 2,009,000 | 702 |
| 2007-04-27 | 710 | 715 | 699 | 704 | 2,577,000 | 704 |
| 2007-04-26 | 716 | 722 | 710 | 711 | 3,334,000 | 711 |
| 2007-04-25 | 700 | 708 | 700 | 705 | 2,409,000 | 705 |
| 2007-04-24 | 711 | 711 | 697 | 702 | 3,733,000 | 702 |
| 2007-04-23 | 726 | 727 | 712 | 714 | 2,016,000 | 714 |
| 2007-04-20 | 715 | 725 | 715 | 721 | 3,469,000 | 721 |
| 2007-04-19 | 714 | 720 | 707 | 715 | 4,273,000 | 715 |
| 2007-04-18 | 712 | 724 | 712 | 720 | 2,240,000 | 720 |
| 2007-04-17 | 728 | 729 | 710 | 712 | 2,401,000 | 712 |
| 2007-04-16 | 717 | 731 | 716 | 725 | 2,804,000 | 725 |
| 2007-04-13 | 726 | 729 | 711 | 712 | 4,328,000 | 712 |
| 2007-04-12 | 727 | 729 | 721 | 723 | 3,851,000 | 723 |
| 2007-04-11 | 747 | 747 | 729 | 731 | 3,669,000 | 731 |
| 2007-04-10 | 762 | 762 | 740 | 741 | 5,816,000 | 741 |
| 2007-04-09 | 760 | 773 | 758 | 771 | 3,277,000 | 771 |
| 2007-04-06 | 764 | 768 | 748 | 751 | 4,011,000 | 751 |
| 2007-04-05 | 759 | 775 | 751 | 771 | 3,958,000 | 771 |
| 2007-04-04 | 729 | 776 | 729 | 769 | 8,213,000 | 769 |
| 2007-04-03 | 721 | 726 | 711 | 724 | 2,979,000 | 724 |
| 2007-04-02 | 729 | 741 | 719 | 721 | 2,805,000 | 721 |
| 2007-03-30 | 736 | 737 | 721 | 730 | 2,476,000 | 730 |
| 2007-03-29 | 718 | 740 | 716 | 737 | 2,288,000 | 737 |
| 2007-03-28 | 736 | 738 | 722 | 726 | 1,683,000 | 726 |
| 2007-03-27 | 735 | 742 | 726 | 730 | 2,250,000 | 730 |
| 2007-03-26 | 738 | 741 | 732 | 739 | 2,249,000 | 739 |
| 2007-03-23 | 743 | 744 | 721 | 728 | 2,250,000 | 728 |
| 2007-03-22 | 730 | 740 | 730 | 736 | 2,295,000 | 736 |
| 2007-03-20 | 720 | 724 | 715 | 717 | 2,644,000 | 717 |
| 2007-03-19 | 707 | 716 | 701 | 716 | 1,987,000 | 716 |
| 2007-03-16 | 707 | 713 | 696 | 702 | 2,972,000 | 702 |
| 2007-03-15 | 710 | 718 | 706 | 711 | 2,784,000 | 711 |
| 2007-03-14 | 711 | 717 | 702 | 703 | 2,287,000 | 703 |
| 2007-03-13 | 732 | 736 | 728 | 728 | 1,858,000 | 728 |
| 2007-03-12 | 736 | 742 | 731 | 735 | 2,699,000 | 735 |
| 2007-03-09 | 740 | 740 | 730 | 733 | 5,357,000 | 733 |
| 2007-03-08 | 712 | 736 | 709 | 735 | 4,678,000 | 735 |
| 2007-03-07 | 738 | 740 | 725 | 726 | 2,992,000 | 726 |
| 2007-03-06 | 716 | 733 | 716 | 728 | 2,746,000 | 728 |
| 2007-03-05 | 740 | 740 | 708 | 711 | 3,503,000 | 711 |
| 2007-03-02 | 760 | 762 | 747 | 747 | 1,923,000 | 747 |
| 2007-03-01 | 775 | 775 | 755 | 765 | 3,968,000 | 765 |
| 2007-02-28 | 764 | 782 | 763 | 782 | 4,569,000 | 782 |
| 2007-02-27 | 814 | 814 | 798 | 804 | 3,555,000 | 804 |
| 2007-02-26 | 814 | 815 | 803 | 809 | 3,894,000 | 809 |
| 2007-02-23 | 791 | 791 | 781 | 787 | 2,532,000 | 787 |
| 2007-02-22 | 793 | 793 | 787 | 791 | 2,175,000 | 791 |
| 2007-02-21 | 768 | 785 | 766 | 783 | 2,719,000 | 783 |
| 2007-02-20 | 777 | 780 | 772 | 778 | 1,976,000 | 778 |
| 2007-02-19 | 790 | 790 | 782 | 787 | 2,220,000 | 787 |
| 2007-02-16 | 781 | 785 | 775 | 783 | 2,770,000 | 783 |
| 2007-02-15 | 787 | 787 | 773 | 782 | 3,775,000 | 782 |
| 2007-02-14 | 782 | 791 | 768 | 771 | 6,580,000 | 771 |
| 2007-02-13 | 732 | 773 | 729 | 772 | 9,662,000 | 772 |
| 2007-02-09 | 717 | 726 | 711 | 722 | 5,670,000 | 722 |
| 2007-02-08 | 728 | 734 | 718 | 721 | 4,083,000 | 721 |
| 2007-02-07 | 743 | 743 | 719 | 724 | 4,039,000 | 724 |
| 2007-02-06 | 744 | 754 | 738 | 742 | 4,339,000 | 742 |
| 2007-02-05 | 768 | 769 | 738 | 743 | 7,933,000 | 743 |
| 2007-02-02 | 820 | 820 | 773 | 778 | 9,256,000 | 778 |
| 2007-02-01 | 802 | 824 | 802 | 822 | 5,250,000 | 822 |
| 2007-01-31 | 798 | 800 | 786 | 799 | 1,845,000 | 799 |
| 2007-01-30 | 810 | 814 | 793 | 796 | 2,652,000 | 796 |
| 2007-01-29 | 804 | 822 | 798 | 811 | 3,045,000 | 811 |
| 2007-01-26 | 808 | 815 | 805 | 814 | 2,023,000 | 814 |
| 2007-01-25 | 822 | 827 | 814 | 818 | 2,771,000 | 818 |
| 2007-01-24 | 832 | 832 | 821 | 822 | 1,877,000 | 822 |
| 2007-01-23 | 808 | 823 | 808 | 822 | 1,902,000 | 822 |
| 2007-01-22 | 811 | 821 | 807 | 814 | 2,426,000 | 814 |
| 2007-01-19 | 822 | 823 | 810 | 811 | 1,815,000 | 811 |
| 2007-01-18 | 823 | 831 | 817 | 821 | 2,049,000 | 821 |
| 2007-01-17 | 824 | 831 | 815 | 826 | 3,151,000 | 826 |
| 2007-01-16 | 824 | 838 | 822 | 833 | 4,416,000 | 833 |
| 2007-01-15 | 809 | 816 | 807 | 814 | 3,481,000 | 814 |
| 2007-01-12 | 783 | 804 | 782 | 799 | 4,247,000 | 799 |
| 2007-01-11 | 793 | 796 | 776 | 778 | 3,605,000 | 778 |
| 2007-01-10 | 815 | 818 | 789 | 791 | 3,814,000 | 791 |
| 2007-01-09 | 812 | 821 | 807 | 821 | 2,207,000 | 821 |
| 2007-01-05 | 838 | 843 | 815 | 822 | 2,962,000 | 822 |
| 2007-01-04 | 835 | 841 | 835 | 838 | 768,000 | 838 |
分割・併合履歴 ： なし