7441 (株)Misumi の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2004-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-10-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-10-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-08-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2004-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-05-14 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2004-04-30 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2004-03-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2004-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2004-02-27 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2004-02-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2004-01-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
