7441 (株)Misumi 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 | 1,360 | 1,365 | 1,360 | 1,365 | 700 | 1,365 |
| 2007-12-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2007-12-20 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2007-12-18 | 1,366 | 1,379 | 1,366 | 1,379 | 1,100 | 1,379 |
| 2007-12-17 | 1,359 | 1,366 | 1,359 | 1,366 | 1,700 | 1,366 |
| 2007-12-14 | 1,341 | 1,353 | 1,340 | 1,353 | 1,100 | 1,353 |
| 2007-12-13 | 1,275 | 1,340 | 1,275 | 1,340 | 600 | 1,340 |
| 2007-12-10 | 1,180 | 1,330 | 1,180 | 1,330 | 1,300 | 1,330 |
| 2007-12-07 | 1,300 | 1,350 | 1,250 | 1,350 | 1,400 | 1,350 |
| 2007-12-04 | 1,404 | 1,404 | 1,404 | 1,404 | 1,500 | 1,404 |
| 2007-12-03 | 1,404 | 1,404 | 1,404 | 1,404 | 1,300 | 1,404 |
| 2007-11-30 | 1,399 | 1,405 | 1,399 | 1,405 | 1,300 | 1,405 |
| 2007-11-19 | 1,399 | 1,399 | 1,399 | 1,399 | 1,100 | 1,399 |
| 2007-11-09 | 1,339 | 1,339 | 1,339 | 1,339 | 900 | 1,339 |
| 2007-10-31 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2007-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2007-09-26 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 | 1,285 |
| 2007-09-04 | 1,317 | 1,317 | 1,317 | 1,317 | 1,000 | 1,317 |
| 2007-08-30 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 1,282 |
| 2007-08-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-08-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-08-01 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 | 1,343 |
| 2007-07-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2007-07-13 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 2007-07-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2007-07-10 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2007-07-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2007-06-29 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2007-06-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-06-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-05-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-05-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-04-02 | 1,412 | 1,412 | 1,412 | 1,412 | 1,000 | 1,412 |
| 2007-03-30 | 1,414 | 1,414 | 1,414 | 1,414 | 1,000 | 1,414 |
| 2007-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-03-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2007-03-01 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 1,383 |
| 2007-02-28 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 | 1,383 |
| 2007-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2007-02-02 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,400 |
| 2007-01-05 | 1,376 | 1,376 | 1,376 | 1,376 | 3,000 | 1,376 |
| 2007-01-04 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 | 1,363 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
