6479 ミネベアミツミ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 299 | 310 | 297 | 305 | 1,349,000 | 305 |
| 2008-12-29 | 302 | 316 | 302 | 309 | 1,269,000 | 309 |
| 2008-12-26 | 294 | 304 | 294 | 304 | 1,143,000 | 304 |
| 2008-12-25 | 287 | 292 | 285 | 292 | 545,000 | 292 |
| 2008-12-24 | 296 | 296 | 287 | 290 | 1,543,000 | 290 |
| 2008-12-22 | 283 | 305 | 282 | 301 | 1,951,000 | 301 |
| 2008-12-19 | 290 | 300 | 286 | 288 | 2,351,000 | 288 |
| 2008-12-18 | 286 | 295 | 282 | 290 | 2,725,000 | 290 |
| 2008-12-17 | 290 | 293 | 275 | 285 | 2,517,000 | 285 |
| 2008-12-16 | 286 | 288 | 280 | 285 | 1,828,000 | 285 |
| 2008-12-15 | 288 | 290 | 279 | 288 | 1,999,000 | 288 |
| 2008-12-12 | 283 | 290 | 268 | 273 | 5,201,000 | 273 |
| 2008-12-11 | 283 | 295 | 278 | 295 | 2,357,000 | 295 |
| 2008-12-10 | 270 | 289 | 270 | 288 | 2,287,000 | 288 |
| 2008-12-09 | 268 | 280 | 266 | 271 | 2,488,000 | 271 |
| 2008-12-08 | 255 | 265 | 249 | 263 | 2,538,000 | 263 |
| 2008-12-05 | 248 | 252 | 242 | 245 | 1,597,000 | 245 |
| 2008-12-04 | 254 | 256 | 245 | 247 | 1,974,000 | 247 |
| 2008-12-03 | 261 | 264 | 251 | 253 | 3,361,000 | 253 |
| 2008-12-02 | 261 | 269 | 256 | 256 | 2,586,000 | 256 |
| 2008-12-01 | 291 | 291 | 277 | 278 | 2,430,000 | 278 |
| 2008-11-28 | 280 | 295 | 275 | 290 | 3,107,000 | 290 |
| 2008-11-27 | 296 | 298 | 276 | 280 | 2,939,000 | 280 |
| 2008-11-26 | 290 | 294 | 287 | 290 | 2,082,000 | 290 |
| 2008-11-25 | 286 | 298 | 286 | 297 | 6,633,000 | 297 |
| 2008-11-21 | 238 | 263 | 233 | 260 | 3,422,000 | 260 |
| 2008-11-20 | 271 | 278 | 251 | 251 | 4,344,000 | 251 |
| 2008-11-19 | 283 | 285 | 270 | 277 | 2,443,000 | 277 |
| 2008-11-18 | 281 | 288 | 281 | 283 | 1,656,000 | 283 |
| 2008-11-17 | 285 | 301 | 278 | 291 | 2,623,000 | 291 |
| 2008-11-14 | 296 | 310 | 288 | 291 | 4,231,000 | 291 |
| 2008-11-13 | 310 | 311 | 280 | 281 | 4,692,000 | 281 |
| 2008-11-12 | 327 | 327 | 312 | 315 | 5,841,000 | 315 |
| 2008-11-11 | 306 | 341 | 304 | 337 | 8,645,000 | 337 |
| 2008-11-10 | 296 | 309 | 295 | 305 | 4,110,000 | 305 |
| 2008-11-07 | 305 | 305 | 276 | 286 | 6,906,000 | 286 |
| 2008-11-06 | 310 | 321 | 302 | 314 | 4,935,000 | 314 |
| 2008-11-05 | 315 | 333 | 315 | 325 | 6,612,000 | 325 |
| 2008-11-04 | 281 | 317 | 281 | 315 | 6,222,000 | 315 |
| 2008-10-31 | 285 | 285 | 259 | 259 | 3,843,000 | 259 |
| 2008-10-30 | 250 | 296 | 245 | 294 | 4,427,000 | 294 |
| 2008-10-29 | 243 | 250 | 235 | 249 | 5,780,000 | 249 |
| 2008-10-28 | 202 | 236 | 201 | 233 | 6,750,000 | 233 |
| 2008-10-27 | 220 | 241 | 200 | 202 | 6,540,000 | 202 |
| 2008-10-24 | 240 | 241 | 215 | 215 | 4,152,000 | 215 |
| 2008-10-23 | 240 | 244 | 228 | 241 | 5,781,000 | 241 |
| 2008-10-22 | 262 | 263 | 250 | 250 | 3,252,000 | 250 |
| 2008-10-21 | 273 | 278 | 266 | 275 | 3,044,000 | 275 |
| 2008-10-20 | 264 | 265 | 254 | 263 | 3,857,000 | 263 |
| 2008-10-17 | 258 | 264 | 251 | 263 | 6,608,000 | 263 |
| 2008-10-16 | 270 | 271 | 250 | 250 | 4,836,000 | 250 |
| 2008-10-15 | 300 | 302 | 283 | 297 | 3,798,000 | 297 |
| 2008-10-14 | 298 | 314 | 292 | 313 | 5,059,000 | 313 |
| 2008-10-10 | 230 | 256 | 230 | 243 | 5,848,000 | 243 |
| 2008-10-09 | 263 | 286 | 263 | 275 | 5,190,000 | 275 |
| 2008-10-08 | 297 | 298 | 258 | 262 | 4,628,000 | 262 |
| 2008-10-07 | 304 | 316 | 298 | 312 | 5,227,000 | 312 |
| 2008-10-06 | 327 | 332 | 312 | 319 | 4,614,000 | 319 |
| 2008-10-03 | 346 | 348 | 328 | 328 | 4,012,000 | 328 |
| 2008-10-02 | 384 | 385 | 355 | 361 | 3,215,000 | 361 |
| 2008-10-01 | 405 | 405 | 380 | 383 | 3,005,000 | 383 |
| 2008-09-30 | 392 | 399 | 387 | 390 | 3,690,000 | 390 |
| 2008-09-29 | 430 | 432 | 408 | 409 | 2,067,000 | 409 |
| 2008-09-26 | 433 | 436 | 422 | 427 | 1,567,000 | 427 |
| 2008-09-25 | 441 | 452 | 435 | 443 | 2,222,000 | 443 |
| 2008-09-24 | 431 | 448 | 420 | 445 | 3,538,000 | 445 |
| 2008-09-22 | 425 | 439 | 419 | 438 | 2,499,000 | 438 |
| 2008-09-19 | 410 | 420 | 403 | 413 | 3,411,000 | 413 |
| 2008-09-18 | 406 | 407 | 393 | 405 | 3,095,000 | 405 |
| 2008-09-17 | 420 | 434 | 419 | 428 | 3,833,000 | 428 |
| 2008-09-16 | 412 | 424 | 411 | 417 | 2,638,000 | 417 |
| 2008-09-12 | 434 | 440 | 428 | 437 | 4,320,000 | 437 |
| 2008-09-11 | 441 | 442 | 430 | 431 | 2,362,000 | 431 |
| 2008-09-10 | 447 | 450 | 435 | 445 | 3,416,000 | 445 |
| 2008-09-09 | 462 | 462 | 452 | 458 | 2,178,000 | 458 |
| 2008-09-08 | 449 | 470 | 449 | 458 | 2,967,000 | 458 |
| 2008-09-05 | 430 | 446 | 430 | 444 | 3,092,000 | 444 |
| 2008-09-04 | 460 | 461 | 438 | 445 | 3,260,000 | 445 |
| 2008-09-03 | 474 | 474 | 461 | 463 | 2,342,000 | 463 |
| 2008-09-02 | 480 | 483 | 464 | 471 | 2,428,000 | 471 |
| 2008-09-01 | 482 | 487 | 479 | 480 | 1,970,000 | 480 |
| 2008-08-29 | 479 | 488 | 476 | 484 | 4,076,000 | 484 |
| 2008-08-28 | 477 | 478 | 465 | 470 | 2,400,000 | 470 |
| 2008-08-27 | 480 | 482 | 473 | 476 | 1,558,000 | 476 |
| 2008-08-26 | 476 | 482 | 474 | 481 | 2,077,000 | 481 |
| 2008-08-25 | 487 | 490 | 483 | 486 | 1,716,000 | 486 |
| 2008-08-22 | 484 | 484 | 470 | 480 | 3,485,000 | 480 |
| 2008-08-21 | 486 | 489 | 477 | 485 | 3,113,000 | 485 |
| 2008-08-20 | 479 | 501 | 475 | 488 | 6,914,000 | 488 |
| 2008-08-19 | 500 | 503 | 486 | 489 | 3,348,000 | 489 |
| 2008-08-18 | 500 | 519 | 498 | 517 | 2,151,000 | 517 |
| 2008-08-15 | 505 | 508 | 498 | 505 | 1,556,000 | 505 |
| 2008-08-14 | 508 | 516 | 495 | 507 | 2,934,000 | 507 |
| 2008-08-13 | 510 | 524 | 503 | 508 | 3,149,000 | 508 |
| 2008-08-12 | 520 | 529 | 516 | 519 | 3,632,000 | 519 |
| 2008-08-11 | 512 | 532 | 512 | 530 | 2,905,000 | 530 |
| 2008-08-08 | 505 | 515 | 489 | 510 | 4,786,000 | 510 |
| 2008-08-07 | 500 | 512 | 494 | 506 | 3,791,000 | 506 |
| 2008-08-06 | 483 | 505 | 482 | 499 | 4,639,000 | 499 |
| 2008-08-05 | 477 | 479 | 470 | 471 | 3,581,000 | 471 |
| 2008-08-04 | 482 | 506 | 478 | 478 | 7,651,000 | 478 |
| 2008-08-01 | 496 | 497 | 477 | 477 | 9,919,000 | 477 |
| 2008-07-31 | 582 | 584 | 567 | 576 | 2,449,000 | 576 |
| 2008-07-30 | 580 | 584 | 575 | 581 | 1,359,000 | 581 |
| 2008-07-29 | 573 | 576 | 557 | 570 | 1,788,000 | 570 |
| 2008-07-28 | 587 | 595 | 578 | 581 | 1,748,000 | 581 |
| 2008-07-25 | 596 | 597 | 586 | 586 | 2,799,000 | 586 |
| 2008-07-24 | 575 | 598 | 573 | 597 | 2,693,000 | 597 |
| 2008-07-23 | 561 | 576 | 560 | 563 | 2,291,000 | 563 |
| 2008-07-22 | 550 | 564 | 547 | 564 | 2,396,000 | 564 |
| 2008-07-18 | 562 | 566 | 548 | 549 | 1,591,000 | 549 |
| 2008-07-17 | 569 | 570 | 559 | 562 | 1,642,000 | 562 |
| 2008-07-16 | 566 | 576 | 560 | 564 | 2,417,000 | 564 |
| 2008-07-15 | 586 | 586 | 567 | 570 | 3,071,000 | 570 |
| 2008-07-14 | 588 | 603 | 584 | 590 | 2,336,000 | 590 |
| 2008-07-11 | 585 | 595 | 574 | 587 | 3,941,000 | 587 |
| 2008-07-10 | 576 | 591 | 571 | 578 | 3,742,000 | 578 |
| 2008-07-09 | 580 | 583 | 568 | 570 | 2,083,000 | 570 |
| 2008-07-08 | 587 | 587 | 570 | 572 | 1,523,000 | 572 |
| 2008-07-07 | 582 | 593 | 574 | 588 | 1,879,000 | 588 |
| 2008-07-04 | 581 | 583 | 574 | 582 | 2,384,000 | 582 |
| 2008-07-03 | 584 | 591 | 573 | 583 | 2,931,000 | 583 |
| 2008-07-02 | 605 | 609 | 593 | 596 | 2,082,000 | 596 |
| 2008-07-01 | 605 | 613 | 601 | 604 | 2,116,000 | 604 |
| 2008-06-30 | 619 | 619 | 606 | 607 | 1,968,000 | 607 |
| 2008-06-27 | 613 | 620 | 608 | 619 | 2,663,000 | 619 |
| 2008-06-26 | 637 | 643 | 626 | 630 | 1,613,000 | 630 |
| 2008-06-25 | 636 | 643 | 625 | 642 | 2,209,000 | 642 |
| 2008-06-24 | 646 | 646 | 632 | 639 | 2,114,000 | 639 |
| 2008-06-23 | 647 | 657 | 643 | 656 | 1,613,000 | 656 |
| 2008-06-20 | 680 | 680 | 656 | 657 | 2,004,000 | 657 |
| 2008-06-19 | 675 | 677 | 670 | 673 | 1,938,000 | 673 |
| 2008-06-18 | 675 | 681 | 674 | 678 | 2,012,000 | 678 |
| 2008-06-17 | 681 | 686 | 673 | 681 | 2,324,000 | 681 |
| 2008-06-16 | 670 | 680 | 667 | 676 | 1,704,000 | 676 |
| 2008-06-13 | 677 | 682 | 656 | 660 | 8,700,000 | 660 |
| 2008-06-12 | 653 | 663 | 645 | 658 | 3,857,000 | 658 |
| 2008-06-11 | 652 | 662 | 644 | 659 | 5,009,000 | 659 |
| 2008-06-10 | 642 | 654 | 632 | 636 | 3,620,000 | 636 |
| 2008-06-09 | 626 | 642 | 624 | 632 | 2,714,000 | 632 |
| 2008-06-06 | 638 | 646 | 634 | 636 | 2,621,000 | 636 |
| 2008-06-05 | 629 | 632 | 621 | 626 | 2,026,000 | 626 |
| 2008-06-04 | 633 | 635 | 623 | 630 | 4,027,000 | 630 |
| 2008-06-03 | 635 | 642 | 628 | 632 | 3,203,000 | 632 |
| 2008-06-02 | 642 | 650 | 628 | 646 | 2,563,000 | 646 |
| 2008-05-30 | 631 | 640 | 627 | 638 | 2,317,000 | 638 |
| 2008-05-29 | 619 | 630 | 618 | 626 | 2,132,000 | 626 |
| 2008-05-28 | 634 | 638 | 611 | 615 | 2,060,000 | 615 |
| 2008-05-27 | 634 | 643 | 625 | 631 | 1,728,000 | 631 |
| 2008-05-26 | 645 | 646 | 631 | 633 | 1,920,000 | 633 |
| 2008-05-23 | 645 | 658 | 642 | 647 | 2,850,000 | 647 |
| 2008-05-22 | 623 | 638 | 618 | 638 | 1,618,000 | 638 |
| 2008-05-21 | 635 | 641 | 628 | 631 | 2,223,000 | 631 |
| 2008-05-20 | 640 | 648 | 638 | 644 | 2,289,000 | 644 |
| 2008-05-19 | 640 | 647 | 634 | 639 | 2,003,000 | 639 |
| 2008-05-16 | 644 | 649 | 636 | 637 | 2,549,000 | 637 |
| 2008-05-15 | 634 | 643 | 632 | 634 | 3,453,000 | 634 |
| 2008-05-14 | 634 | 636 | 623 | 634 | 3,872,000 | 634 |
| 2008-05-13 | 646 | 650 | 631 | 644 | 2,955,000 | 644 |
| 2008-05-12 | 656 | 656 | 635 | 645 | 3,933,000 | 645 |
| 2008-05-09 | 646 | 664 | 640 | 655 | 4,676,000 | 655 |
| 2008-05-08 | 645 | 652 | 635 | 640 | 2,762,000 | 640 |
| 2008-05-07 | 667 | 672 | 649 | 652 | 2,516,000 | 652 |
| 2008-05-02 | 642 | 653 | 637 | 650 | 2,166,000 | 650 |
| 2008-05-01 | 627 | 642 | 623 | 634 | 1,885,000 | 634 |
| 2008-04-30 | 623 | 642 | 622 | 633 | 2,350,000 | 633 |
| 2008-04-28 | 645 | 654 | 631 | 639 | 2,122,000 | 639 |
| 2008-04-25 | 639 | 650 | 638 | 644 | 1,871,000 | 644 |
| 2008-04-24 | 624 | 637 | 623 | 635 | 2,090,000 | 635 |
| 2008-04-23 | 619 | 631 | 619 | 630 | 1,805,000 | 630 |
| 2008-04-22 | 630 | 630 | 619 | 624 | 2,107,000 | 624 |
| 2008-04-21 | 643 | 645 | 636 | 640 | 1,317,000 | 640 |
| 2008-04-18 | 630 | 634 | 622 | 632 | 1,006,000 | 632 |
| 2008-04-17 | 621 | 635 | 621 | 626 | 2,073,000 | 626 |
| 2008-04-16 | 602 | 618 | 602 | 609 | 2,255,000 | 609 |
| 2008-04-15 | 604 | 607 | 591 | 595 | 1,830,000 | 595 |
| 2008-04-14 | 591 | 606 | 591 | 603 | 2,114,000 | 603 |
| 2008-04-11 | 607 | 618 | 603 | 613 | 3,181,000 | 613 |
| 2008-04-10 | 595 | 612 | 591 | 607 | 3,378,000 | 607 |
| 2008-04-09 | 630 | 631 | 602 | 608 | 3,065,000 | 608 |
| 2008-04-08 | 635 | 638 | 628 | 629 | 1,859,000 | 629 |
| 2008-04-07 | 632 | 647 | 623 | 645 | 2,043,000 | 645 |
| 2008-04-04 | 640 | 644 | 629 | 634 | 1,654,000 | 634 |
| 2008-04-03 | 624 | 641 | 620 | 641 | 2,182,000 | 641 |
| 2008-04-02 | 627 | 627 | 619 | 623 | 3,009,000 | 623 |
| 2008-04-01 | 587 | 606 | 587 | 599 | 3,996,000 | 599 |
| 2008-03-31 | 584 | 591 | 570 | 580 | 2,809,000 | 580 |
| 2008-03-28 | 567 | 586 | 563 | 583 | 2,678,000 | 583 |
| 2008-03-27 | 584 | 587 | 571 | 576 | 2,444,000 | 576 |
| 2008-03-26 | 586 | 592 | 581 | 588 | 2,020,000 | 588 |
| 2008-03-25 | 596 | 598 | 581 | 588 | 3,373,000 | 588 |
| 2008-03-24 | 566 | 583 | 560 | 576 | 3,918,000 | 576 |
| 2008-03-21 | 566 | 566 | 556 | 565 | 3,026,000 | 565 |
| 2008-03-19 | 580 | 582 | 550 | 562 | 5,060,000 | 562 |
| 2008-03-18 | 553 | 567 | 544 | 565 | 4,560,000 | 565 |
| 2008-03-17 | 589 | 589 | 549 | 563 | 4,594,000 | 563 |
| 2008-03-14 | 599 | 613 | 585 | 591 | 7,560,000 | 591 |
| 2008-03-13 | 604 | 615 | 581 | 590 | 3,958,000 | 590 |
| 2008-03-12 | 636 | 642 | 615 | 619 | 6,052,000 | 619 |
| 2008-03-11 | 600 | 625 | 599 | 621 | 3,937,000 | 621 |
| 2008-03-10 | 636 | 640 | 603 | 611 | 5,067,000 | 611 |
| 2008-03-07 | 660 | 660 | 646 | 648 | 4,216,000 | 648 |
| 2008-03-06 | 663 | 704 | 660 | 684 | 4,311,000 | 684 |
| 2008-03-05 | 648 | 656 | 640 | 645 | 2,005,000 | 645 |
| 2008-03-04 | 650 | 663 | 637 | 647 | 4,219,000 | 647 |
| 2008-03-03 | 660 | 660 | 640 | 640 | 2,422,000 | 640 |
| 2008-02-29 | 683 | 686 | 671 | 679 | 1,932,000 | 679 |
| 2008-02-28 | 686 | 708 | 685 | 693 | 2,174,000 | 693 |
| 2008-02-27 | 694 | 706 | 693 | 698 | 3,856,000 | 698 |
| 2008-02-26 | 693 | 696 | 668 | 671 | 3,234,000 | 671 |
| 2008-02-25 | 660 | 695 | 660 | 692 | 4,395,000 | 692 |
| 2008-02-22 | 646 | 662 | 636 | 652 | 3,677,000 | 652 |
| 2008-02-21 | 642 | 664 | 638 | 657 | 3,284,000 | 657 |
| 2008-02-20 | 654 | 655 | 622 | 622 | 3,578,000 | 622 |
| 2008-02-19 | 664 | 664 | 652 | 657 | 2,105,000 | 657 |
| 2008-02-18 | 659 | 673 | 655 | 662 | 2,021,000 | 662 |
| 2008-02-15 | 640 | 660 | 630 | 658 | 2,498,000 | 658 |
| 2008-02-14 | 652 | 653 | 640 | 650 | 2,772,000 | 650 |
| 2008-02-13 | 629 | 637 | 622 | 629 | 2,428,000 | 629 |
| 2008-02-12 | 589 | 614 | 585 | 609 | 2,260,000 | 609 |
| 2008-02-08 | 600 | 614 | 596 | 599 | 3,601,000 | 599 |
| 2008-02-07 | 599 | 613 | 594 | 610 | 3,070,000 | 610 |
| 2008-02-06 | 624 | 639 | 609 | 609 | 3,053,000 | 609 |
| 2008-02-05 | 652 | 664 | 636 | 647 | 4,498,000 | 647 |
| 2008-02-04 | 621 | 653 | 615 | 653 | 8,310,000 | 653 |
| 2008-02-01 | 560 | 577 | 546 | 571 | 3,703,000 | 571 |
| 2008-01-31 | 551 | 574 | 546 | 566 | 2,140,000 | 566 |
| 2008-01-30 | 565 | 577 | 554 | 557 | 1,942,000 | 557 |
| 2008-01-29 | 560 | 569 | 553 | 564 | 1,454,000 | 564 |
| 2008-01-28 | 573 | 574 | 544 | 546 | 2,654,000 | 546 |
| 2008-01-25 | 580 | 590 | 577 | 583 | 2,035,000 | 583 |
| 2008-01-24 | 557 | 590 | 551 | 565 | 5,058,000 | 565 |
| 2008-01-23 | 542 | 547 | 516 | 531 | 2,941,000 | 531 |
| 2008-01-22 | 521 | 539 | 520 | 522 | 3,228,000 | 522 |
| 2008-01-21 | 579 | 584 | 550 | 550 | 2,902,000 | 550 |
| 2008-01-18 | 563 | 592 | 561 | 586 | 3,110,000 | 586 |
| 2008-01-17 | 569 | 587 | 561 | 584 | 3,430,000 | 584 |
| 2008-01-16 | 606 | 606 | 573 | 575 | 2,923,000 | 575 |
| 2008-01-15 | 627 | 637 | 603 | 608 | 2,525,000 | 608 |
| 2008-01-11 | 636 | 640 | 615 | 617 | 3,820,000 | 617 |
| 2008-01-10 | 661 | 665 | 642 | 643 | 2,115,000 | 643 |
| 2008-01-09 | 655 | 673 | 647 | 668 | 2,142,000 | 668 |
| 2008-01-08 | 670 | 672 | 659 | 665 | 1,627,000 | 665 |
| 2008-01-07 | 689 | 698 | 665 | 671 | 2,957,000 | 671 |
| 2008-01-04 | 727 | 727 | 682 | 688 | 926,000 | 688 |
分割・併合履歴 ： なし
