6479 ミネベアミツミ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 512 | 518 | 510 | 512 | 1,894,000 | 512 |
| 2010-12-29 | 517 | 518 | 512 | 516 | 608,000 | 516 |
| 2010-12-28 | 514 | 519 | 513 | 514 | 1,346,000 | 514 |
| 2010-12-27 | 516 | 521 | 515 | 520 | 1,425,000 | 520 |
| 2010-12-24 | 510 | 517 | 510 | 516 | 1,343,000 | 516 |
| 2010-12-22 | 516 | 524 | 514 | 516 | 1,421,000 | 516 |
| 2010-12-21 | 520 | 529 | 516 | 517 | 4,025,000 | 517 |
| 2010-12-20 | 524 | 525 | 511 | 515 | 3,558,000 | 515 |
| 2010-12-17 | 527 | 532 | 526 | 528 | 1,877,000 | 528 |
| 2010-12-16 | 527 | 528 | 522 | 525 | 1,739,000 | 525 |
| 2010-12-15 | 524 | 531 | 522 | 527 | 3,391,000 | 527 |
| 2010-12-14 | 527 | 530 | 524 | 530 | 2,636,000 | 530 |
| 2010-12-13 | 516 | 531 | 515 | 531 | 1,525,000 | 531 |
| 2010-12-10 | 531 | 531 | 517 | 520 | 5,223,000 | 520 |
| 2010-12-09 | 524 | 531 | 522 | 523 | 2,436,000 | 523 |
| 2010-12-08 | 519 | 525 | 514 | 524 | 3,456,000 | 524 |
| 2010-12-07 | 508 | 516 | 503 | 515 | 2,917,000 | 515 |
| 2010-12-06 | 511 | 514 | 508 | 513 | 1,339,000 | 513 |
| 2010-12-03 | 511 | 515 | 509 | 514 | 2,177,000 | 514 |
| 2010-12-02 | 505 | 512 | 503 | 509 | 2,593,000 | 509 |
| 2010-12-01 | 493 | 500 | 492 | 496 | 3,423,000 | 496 |
| 2010-11-30 | 503 | 506 | 495 | 496 | 3,128,000 | 496 |
| 2010-11-29 | 501 | 511 | 501 | 508 | 1,444,000 | 508 |
| 2010-11-26 | 504 | 512 | 500 | 502 | 1,994,000 | 502 |
| 2010-11-25 | 510 | 513 | 502 | 505 | 3,715,000 | 505 |
| 2010-11-24 | 502 | 508 | 496 | 502 | 3,520,000 | 502 |
| 2010-11-22 | 500 | 515 | 498 | 512 | 4,162,000 | 512 |
| 2010-11-19 | 495 | 500 | 488 | 492 | 2,390,000 | 492 |
| 2010-11-18 | 478 | 492 | 473 | 491 | 2,985,000 | 491 |
| 2010-11-17 | 473 | 482 | 470 | 481 | 2,550,000 | 481 |
| 2010-11-16 | 480 | 483 | 473 | 480 | 3,586,000 | 480 |
| 2010-11-15 | 475 | 477 | 468 | 474 | 2,497,000 | 474 |
| 2010-11-12 | 476 | 478 | 466 | 467 | 5,079,000 | 467 |
| 2010-11-11 | 488 | 490 | 483 | 484 | 2,125,000 | 484 |
| 2010-11-10 | 484 | 489 | 477 | 485 | 3,066,000 | 485 |
| 2010-11-09 | 481 | 485 | 479 | 481 | 2,164,000 | 481 |
| 2010-11-08 | 480 | 486 | 477 | 484 | 2,323,000 | 484 |
| 2010-11-05 | 460 | 478 | 460 | 477 | 4,621,000 | 477 |
| 2010-11-04 | 453 | 467 | 446 | 453 | 7,970,000 | 453 |
| 2010-11-02 | 435 | 443 | 428 | 429 | 3,248,000 | 429 |
| 2010-11-01 | 434 | 446 | 429 | 439 | 2,529,000 | 439 |
| 2010-10-29 | 440 | 442 | 428 | 442 | 4,036,000 | 442 |
| 2010-10-28 | 440 | 452 | 437 | 445 | 4,082,000 | 445 |
| 2010-10-27 | 429 | 438 | 428 | 438 | 2,212,000 | 438 |
| 2010-10-26 | 427 | 432 | 426 | 428 | 1,867,000 | 428 |
| 2010-10-25 | 436 | 438 | 431 | 432 | 1,361,000 | 432 |
| 2010-10-22 | 435 | 441 | 433 | 438 | 1,169,000 | 438 |
| 2010-10-21 | 447 | 447 | 431 | 433 | 2,283,000 | 433 |
| 2010-10-20 | 434 | 441 | 432 | 441 | 1,589,000 | 441 |
| 2010-10-19 | 438 | 444 | 437 | 442 | 1,752,000 | 442 |
| 2010-10-18 | 450 | 452 | 441 | 442 | 1,993,000 | 442 |
| 2010-10-15 | 450 | 452 | 443 | 449 | 2,410,000 | 449 |
| 2010-10-14 | 447 | 457 | 446 | 456 | 5,046,000 | 456 |
| 2010-10-13 | 431 | 440 | 429 | 439 | 2,704,000 | 439 |
| 2010-10-12 | 442 | 442 | 424 | 427 | 1,553,000 | 427 |
| 2010-10-08 | 435 | 440 | 428 | 435 | 3,619,000 | 435 |
| 2010-10-07 | 440 | 441 | 434 | 440 | 2,332,000 | 440 |
| 2010-10-06 | 428 | 438 | 428 | 438 | 2,690,000 | 438 |
| 2010-10-05 | 416 | 427 | 412 | 422 | 2,846,000 | 422 |
| 2010-10-04 | 423 | 427 | 415 | 417 | 3,415,000 | 417 |
| 2010-10-01 | 437 | 438 | 425 | 426 | 2,022,000 | 426 |
| 2010-09-30 | 441 | 445 | 430 | 430 | 1,951,000 | 430 |
| 2010-09-29 | 439 | 443 | 436 | 439 | 2,058,000 | 439 |
| 2010-09-28 | 437 | 439 | 432 | 435 | 1,164,000 | 435 |
| 2010-09-27 | 438 | 443 | 437 | 442 | 1,313,000 | 442 |
| 2010-09-24 | 432 | 442 | 428 | 431 | 3,691,000 | 431 |
| 2010-09-22 | 455 | 455 | 443 | 443 | 3,021,000 | 443 |
| 2010-09-21 | 464 | 466 | 453 | 456 | 2,526,000 | 456 |
| 2010-09-17 | 449 | 464 | 446 | 462 | 5,317,000 | 462 |
| 2010-09-16 | 442 | 442 | 435 | 441 | 2,788,000 | 441 |
| 2010-09-15 | 420 | 443 | 419 | 438 | 2,811,000 | 438 |
| 2010-09-14 | 429 | 430 | 423 | 427 | 1,495,000 | 427 |
| 2010-09-13 | 435 | 437 | 426 | 430 | 2,677,000 | 430 |
| 2010-09-10 | 432 | 438 | 426 | 431 | 3,886,000 | 431 |
| 2010-09-09 | 424 | 427 | 420 | 425 | 2,005,000 | 425 |
| 2010-09-08 | 417 | 417 | 413 | 416 | 2,163,000 | 416 |
| 2010-09-07 | 425 | 437 | 422 | 427 | 3,767,000 | 427 |
| 2010-09-06 | 416 | 426 | 411 | 425 | 2,910,000 | 425 |
| 2010-09-03 | 400 | 408 | 399 | 408 | 2,474,000 | 408 |
| 2010-09-02 | 392 | 403 | 391 | 402 | 4,546,000 | 402 |
| 2010-09-01 | 386 | 387 | 379 | 384 | 4,604,000 | 384 |
| 2010-08-31 | 400 | 401 | 386 | 387 | 2,987,000 | 387 |
| 2010-08-30 | 418 | 421 | 408 | 412 | 2,805,000 | 412 |
| 2010-08-27 | 391 | 407 | 388 | 406 | 3,263,000 | 406 |
| 2010-08-26 | 399 | 400 | 389 | 399 | 3,147,000 | 399 |
| 2010-08-25 | 398 | 405 | 394 | 397 | 3,343,000 | 397 |
| 2010-08-24 | 409 | 410 | 403 | 406 | 2,009,000 | 406 |
| 2010-08-23 | 418 | 420 | 411 | 416 | 2,386,000 | 416 |
| 2010-08-20 | 422 | 428 | 420 | 423 | 2,046,000 | 423 |
| 2010-08-19 | 425 | 432 | 424 | 431 | 2,400,000 | 431 |
| 2010-08-18 | 433 | 434 | 421 | 427 | 2,386,000 | 427 |
| 2010-08-17 | 414 | 426 | 413 | 425 | 2,039,000 | 425 |
| 2010-08-16 | 418 | 423 | 413 | 420 | 2,126,000 | 420 |
| 2010-08-13 | 424 | 430 | 416 | 426 | 3,860,000 | 426 |
| 2010-08-12 | 410 | 428 | 410 | 428 | 5,026,000 | 428 |
| 2010-08-11 | 428 | 431 | 419 | 420 | 3,004,000 | 420 |
| 2010-08-10 | 449 | 453 | 437 | 440 | 2,016,000 | 440 |
| 2010-08-09 | 444 | 445 | 435 | 444 | 2,725,000 | 444 |
| 2010-08-06 | 450 | 456 | 447 | 450 | 1,758,000 | 450 |
| 2010-08-05 | 462 | 462 | 450 | 452 | 2,671,000 | 452 |
| 2010-08-04 | 463 | 463 | 453 | 454 | 3,334,000 | 454 |
| 2010-08-03 | 462 | 467 | 462 | 464 | 2,532,000 | 464 |
| 2010-08-02 | 461 | 466 | 450 | 454 | 4,298,000 | 454 |
| 2010-07-30 | 483 | 483 | 471 | 477 | 2,283,000 | 477 |
| 2010-07-29 | 480 | 488 | 478 | 483 | 2,283,000 | 483 |
| 2010-07-28 | 465 | 484 | 465 | 483 | 3,383,000 | 483 |
| 2010-07-27 | 463 | 464 | 455 | 457 | 3,856,000 | 457 |
| 2010-07-26 | 469 | 473 | 466 | 467 | 1,581,000 | 467 |
| 2010-07-23 | 465 | 470 | 462 | 465 | 2,930,000 | 465 |
| 2010-07-22 | 465 | 465 | 450 | 450 | 3,995,000 | 450 |
| 2010-07-21 | 486 | 487 | 464 | 471 | 2,904,000 | 471 |
| 2010-07-20 | 476 | 484 | 475 | 479 | 2,732,000 | 479 |
| 2010-07-16 | 505 | 505 | 490 | 491 | 1,803,000 | 491 |
| 2010-07-15 | 513 | 513 | 505 | 507 | 1,835,000 | 507 |
| 2010-07-14 | 506 | 519 | 505 | 519 | 2,930,000 | 519 |
| 2010-07-13 | 498 | 503 | 489 | 492 | 1,924,000 | 492 |
| 2010-07-12 | 499 | 507 | 494 | 496 | 1,640,000 | 496 |
| 2010-07-09 | 503 | 505 | 498 | 501 | 3,077,000 | 501 |
| 2010-07-08 | 492 | 501 | 491 | 495 | 3,102,000 | 495 |
| 2010-07-07 | 489 | 489 | 476 | 479 | 2,287,000 | 479 |
| 2010-07-06 | 479 | 492 | 475 | 490 | 2,255,000 | 490 |
| 2010-07-05 | 483 | 488 | 481 | 488 | 1,085,000 | 488 |
| 2010-07-02 | 480 | 488 | 476 | 484 | 1,857,000 | 484 |
| 2010-07-01 | 490 | 492 | 478 | 483 | 2,372,000 | 483 |
| 2010-06-30 | 495 | 500 | 492 | 497 | 3,067,000 | 497 |
| 2010-06-29 | 514 | 523 | 502 | 505 | 2,858,000 | 505 |
| 2010-06-28 | 512 | 515 | 505 | 508 | 2,157,000 | 508 |
| 2010-06-25 | 522 | 524 | 509 | 511 | 2,798,000 | 511 |
| 2010-06-24 | 520 | 537 | 519 | 532 | 2,367,000 | 532 |
| 2010-06-23 | 525 | 527 | 520 | 523 | 1,697,000 | 523 |
| 2010-06-22 | 535 | 539 | 532 | 533 | 1,710,000 | 533 |
| 2010-06-21 | 536 | 544 | 534 | 541 | 2,386,000 | 541 |
| 2010-06-18 | 527 | 531 | 524 | 527 | 2,131,000 | 527 |
| 2010-06-17 | 532 | 536 | 523 | 524 | 2,621,000 | 524 |
| 2010-06-16 | 530 | 540 | 529 | 532 | 2,506,000 | 532 |
| 2010-06-15 | 524 | 529 | 519 | 520 | 2,973,000 | 520 |
| 2010-06-14 | 520 | 528 | 518 | 524 | 2,460,000 | 524 |
| 2010-06-11 | 510 | 512 | 504 | 510 | 6,531,000 | 510 |
| 2010-06-10 | 490 | 495 | 480 | 493 | 3,274,000 | 493 |
| 2010-06-09 | 493 | 496 | 483 | 491 | 4,472,000 | 491 |
| 2010-06-08 | 491 | 503 | 491 | 498 | 5,508,000 | 498 |
| 2010-06-07 | 520 | 525 | 501 | 501 | 3,101,000 | 501 |
| 2010-06-04 | 529 | 535 | 525 | 530 | 1,600,000 | 530 |
| 2010-06-03 | 515 | 531 | 514 | 528 | 2,543,000 | 528 |
| 2010-06-02 | 504 | 519 | 501 | 505 | 3,313,000 | 505 |
| 2010-06-01 | 522 | 524 | 512 | 514 | 1,993,000 | 514 |
| 2010-05-31 | 522 | 528 | 515 | 523 | 4,240,000 | 523 |
| 2010-05-28 | 518 | 522 | 507 | 516 | 3,110,000 | 516 |
| 2010-05-27 | 483 | 509 | 483 | 508 | 2,986,000 | 508 |
| 2010-05-26 | 503 | 506 | 487 | 490 | 7,101,000 | 490 |
| 2010-05-25 | 515 | 515 | 493 | 497 | 3,096,000 | 497 |
| 2010-05-24 | 515 | 526 | 503 | 518 | 4,371,000 | 518 |
| 2010-05-21 | 517 | 519 | 501 | 510 | 5,341,000 | 510 |
| 2010-05-20 | 532 | 538 | 523 | 527 | 3,727,000 | 527 |
| 2010-05-19 | 526 | 539 | 519 | 536 | 3,360,000 | 536 |
| 2010-05-18 | 562 | 565 | 535 | 540 | 6,518,000 | 540 |
| 2010-05-17 | 566 | 571 | 555 | 561 | 4,213,000 | 561 |
| 2010-05-14 | 559 | 580 | 556 | 576 | 5,631,000 | 576 |
| 2010-05-13 | 560 | 566 | 554 | 564 | 2,564,000 | 564 |
| 2010-05-12 | 555 | 559 | 538 | 548 | 2,799,000 | 548 |
| 2010-05-11 | 576 | 578 | 550 | 553 | 4,111,000 | 553 |
| 2010-05-10 | 551 | 566 | 550 | 566 | 5,803,000 | 566 |
| 2010-05-07 | 510 | 532 | 509 | 529 | 4,163,000 | 529 |
| 2010-05-06 | 528 | 540 | 526 | 538 | 3,176,000 | 538 |
| 2010-04-30 | 552 | 555 | 548 | 550 | 1,755,000 | 550 |
| 2010-04-28 | 554 | 556 | 546 | 548 | 2,789,000 | 548 |
| 2010-04-27 | 562 | 568 | 558 | 564 | 2,532,000 | 564 |
| 2010-04-26 | 559 | 567 | 558 | 563 | 2,204,000 | 563 |
| 2010-04-23 | 552 | 575 | 547 | 552 | 6,570,000 | 552 |
| 2010-04-22 | 541 | 545 | 534 | 542 | 1,530,000 | 542 |
| 2010-04-21 | 540 | 550 | 539 | 545 | 2,759,000 | 545 |
| 2010-04-20 | 539 | 544 | 533 | 535 | 1,661,000 | 535 |
| 2010-04-19 | 540 | 541 | 528 | 536 | 3,367,000 | 536 |
| 2010-04-16 | 555 | 557 | 542 | 550 | 3,219,000 | 550 |
| 2010-04-15 | 560 | 564 | 556 | 558 | 3,213,000 | 558 |
| 2010-04-14 | 548 | 555 | 544 | 553 | 2,982,000 | 553 |
| 2010-04-13 | 553 | 556 | 538 | 548 | 3,410,000 | 548 |
| 2010-04-12 | 566 | 566 | 553 | 555 | 2,855,000 | 555 |
| 2010-04-09 | 554 | 565 | 553 | 559 | 4,072,000 | 559 |
| 2010-04-08 | 566 | 569 | 560 | 561 | 2,632,000 | 561 |
| 2010-04-07 | 576 | 581 | 571 | 576 | 2,907,000 | 576 |
| 2010-04-06 | 593 | 593 | 576 | 580 | 2,454,000 | 580 |
| 2010-04-05 | 583 | 588 | 580 | 588 | 2,092,000 | 588 |
| 2010-04-02 | 580 | 584 | 575 | 581 | 2,182,000 | 581 |
| 2010-04-01 | 579 | 582 | 572 | 579 | 2,207,000 | 579 |
| 2010-03-31 | 579 | 580 | 567 | 569 | 3,303,000 | 569 |
| 2010-03-30 | 577 | 581 | 573 | 578 | 2,274,000 | 578 |
| 2010-03-29 | 566 | 580 | 563 | 576 | 2,381,000 | 576 |
| 2010-03-26 | 564 | 574 | 564 | 572 | 1,867,000 | 572 |
| 2010-03-25 | 565 | 565 | 558 | 563 | 1,171,000 | 563 |
| 2010-03-24 | 553 | 562 | 550 | 560 | 2,566,000 | 560 |
| 2010-03-23 | 545 | 556 | 543 | 553 | 1,358,000 | 553 |
| 2010-03-19 | 552 | 556 | 547 | 552 | 3,094,000 | 552 |
| 2010-03-18 | 558 | 571 | 551 | 552 | 4,282,000 | 552 |
| 2010-03-17 | 553 | 564 | 547 | 560 | 4,470,000 | 560 |
| 2010-03-16 | 537 | 548 | 535 | 544 | 2,002,000 | 544 |
| 2010-03-15 | 539 | 542 | 535 | 541 | 1,921,000 | 541 |
| 2010-03-12 | 538 | 538 | 522 | 532 | 5,584,000 | 532 |
| 2010-03-11 | 523 | 534 | 522 | 533 | 4,145,000 | 533 |
| 2010-03-10 | 508 | 518 | 505 | 515 | 1,879,000 | 515 |
| 2010-03-09 | 509 | 510 | 505 | 508 | 1,785,000 | 508 |
| 2010-03-08 | 510 | 513 | 504 | 512 | 2,417,000 | 512 |
| 2010-03-05 | 497 | 505 | 496 | 503 | 2,725,000 | 503 |
| 2010-03-04 | 495 | 497 | 490 | 492 | 1,810,000 | 492 |
| 2010-03-03 | 485 | 493 | 482 | 492 | 1,433,000 | 492 |
| 2010-03-02 | 484 | 490 | 480 | 485 | 920,000 | 485 |
| 2010-03-01 | 489 | 491 | 477 | 484 | 1,759,000 | 484 |
| 2010-02-26 | 486 | 491 | 475 | 485 | 1,760,000 | 485 |
| 2010-02-25 | 494 | 501 | 485 | 486 | 2,355,000 | 486 |
| 2010-02-24 | 492 | 498 | 486 | 494 | 2,567,000 | 494 |
| 2010-02-23 | 495 | 499 | 491 | 495 | 1,285,000 | 495 |
| 2010-02-22 | 502 | 508 | 495 | 498 | 1,357,000 | 498 |
| 2010-02-19 | 499 | 504 | 483 | 487 | 3,080,000 | 487 |
| 2010-02-18 | 487 | 499 | 487 | 495 | 4,495,000 | 495 |
| 2010-02-17 | 465 | 484 | 463 | 482 | 3,137,000 | 482 |
| 2010-02-16 | 467 | 471 | 463 | 463 | 555,000 | 463 |
| 2010-02-15 | 467 | 473 | 467 | 467 | 1,009,000 | 467 |
| 2010-02-12 | 477 | 481 | 464 | 468 | 1,840,000 | 468 |
| 2010-02-10 | 472 | 477 | 470 | 470 | 2,158,000 | 470 |
| 2010-02-09 | 460 | 467 | 454 | 462 | 2,885,000 | 462 |
| 2010-02-08 | 486 | 488 | 460 | 467 | 3,956,000 | 467 |
| 2010-02-05 | 490 | 490 | 483 | 486 | 4,826,000 | 486 |
| 2010-02-04 | 505 | 505 | 495 | 501 | 3,928,000 | 501 |
| 2010-02-03 | 490 | 506 | 486 | 500 | 8,722,000 | 500 |
| 2010-02-02 | 476 | 479 | 460 | 467 | 4,914,000 | 467 |
| 2010-02-01 | 484 | 491 | 474 | 478 | 2,312,000 | 478 |
| 2010-01-29 | 476 | 487 | 471 | 480 | 2,322,000 | 480 |
| 2010-01-28 | 480 | 490 | 477 | 483 | 2,118,000 | 483 |
| 2010-01-27 | 491 | 495 | 480 | 482 | 1,963,000 | 482 |
| 2010-01-26 | 493 | 501 | 484 | 486 | 2,558,000 | 486 |
| 2010-01-25 | 488 | 493 | 481 | 491 | 2,365,000 | 491 |
| 2010-01-22 | 492 | 492 | 482 | 490 | 3,623,000 | 490 |
| 2010-01-21 | 484 | 495 | 481 | 491 | 2,958,000 | 491 |
| 2010-01-20 | 500 | 502 | 492 | 495 | 1,992,000 | 495 |
| 2010-01-19 | 502 | 502 | 491 | 493 | 1,410,000 | 493 |
| 2010-01-18 | 503 | 505 | 493 | 504 | 2,287,000 | 504 |
| 2010-01-15 | 506 | 507 | 500 | 506 | 2,203,000 | 506 |
| 2010-01-14 | 494 | 506 | 490 | 504 | 2,338,000 | 504 |
| 2010-01-13 | 494 | 503 | 492 | 495 | 1,886,000 | 495 |
| 2010-01-12 | 502 | 506 | 497 | 502 | 3,099,000 | 502 |
| 2010-01-08 | 498 | 507 | 492 | 502 | 5,328,000 | 502 |
| 2010-01-07 | 505 | 508 | 495 | 498 | 1,479,000 | 498 |
| 2010-01-06 | 511 | 511 | 501 | 503 | 2,515,000 | 503 |
| 2010-01-05 | 513 | 515 | 500 | 502 | 2,613,000 | 502 |
| 2010-01-04 | 503 | 514 | 503 | 512 | 699,000 | 512 |
分割・併合履歴 ： なし