7441 (株)Misumi の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 1,420 |
| 1997-12-17 | 1,390 | 1,400 | 1,390 | 1,400 | 12,000 | 1,400 |
| 1997-12-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-11-25 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-11-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-10-24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1997-10-23 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 1,410 |
| 1997-10-20 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1997-10-14 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1997-09-25 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1997-09-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-09-22 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1997-09-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-07-25 | 1,400 | 1,440 | 1,400 | 1,440 | 6,000 | 1,440 |
| 1997-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-06-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-03-26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-03-25 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1997-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-03-11 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1997-03-10 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1997-02-25 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1997-02-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-02-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1997-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1997-01-24 | 1,410 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-01-16 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
