7441 (株)Misumi の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2009-12-17 | 1,525 | 1,525 | 1,525 | 1,525 | 2,200 | 1,525 |
| 2009-12-16 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2009-12-02 | 1,482 | 1,482 | 1,482 | 1,482 | 200 | 1,482 |
| 2009-12-01 | 1,476 | 1,476 | 1,476 | 1,476 | 500 | 1,476 |
| 2009-11-30 | 1,476 | 1,476 | 1,476 | 1,476 | 400 | 1,476 |
| 2009-11-17 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 1,462 |
| 2009-11-16 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 1,462 |
| 2009-11-13 | 1,462 | 1,462 | 1,462 | 1,462 | 300 | 1,462 |
| 2009-11-04 | 1,448 | 1,448 | 1,448 | 1,448 | 3,900 | 1,448 |
| 2009-11-02 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 1,420 |
| 2009-10-30 | 1,454 | 1,454 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2009-10-19 | 1,440 | 1,440 | 1,440 | 1,440 | 900 | 1,440 |
| 2009-10-16 | 1,416 | 1,416 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2009-10-15 | 1,415 | 1,415 | 1,415 | 1,415 | 900 | 1,415 |
| 2009-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-10-02 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2009-09-30 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 | 1,456 |
| 2009-09-15 | 1,414 | 1,414 | 1,414 | 1,414 | 600 | 1,414 |
| 2009-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2009-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-09-02 | 1,470 | 1,470 | 1,470 | 1,470 | 700 | 1,470 |
| 2009-08-17 | 1,414 | 1,414 | 1,414 | 1,414 | 1,200 | 1,414 |
| 2009-08-14 | 1,376 | 1,376 | 1,376 | 1,376 | 200 | 1,376 |
| 2009-08-11 | 1,362 | 1,362 | 1,362 | 1,362 | 200 | 1,362 |
| 2009-08-03 | 1,414 | 1,428 | 1,414 | 1,428 | 500 | 1,428 |
| 2009-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2009-07-16 | 1,383 | 1,383 | 1,383 | 1,383 | 300 | 1,383 |
| 2009-07-15 | 1,383 | 1,383 | 1,383 | 1,383 | 1,400 | 1,383 |
| 2009-07-13 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2009-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-07-02 | 1,428 | 1,428 | 1,428 | 1,428 | 100 | 1,428 |
| 2009-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2009-06-17 | 1,376 | 1,376 | 1,376 | 1,376 | 1,600 | 1,376 |
| 2009-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2009-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2009-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2009-06-09 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2009-06-02 | 1,401 | 1,401 | 1,401 | 1,401 | 700 | 1,401 |
| 2009-05-29 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2009-05-18 | 1,362 | 1,362 | 1,362 | 1,362 | 1,100 | 1,362 |
| 2009-05-15 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2009-05-01 | 1,323 | 1,323 | 1,323 | 1,323 | 400 | 1,323 |
| 2009-04-10 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2009-04-09 | 1,178 | 1,258 | 1,178 | 1,258 | 200 | 1,258 |
| 2009-04-08 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2009-04-02 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 1,458 |
| 2009-03-27 | 1,416 | 1,416 | 1,416 | 1,416 | 1,000 | 1,416 |
| 2009-03-24 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 2009-03-16 | 1,442 | 1,456 | 1,442 | 1,456 | 1,300 | 1,456 |
| 2009-03-13 | 1,428 | 1,442 | 1,428 | 1,442 | 1,500 | 1,442 |
| 2009-03-03 | 1,428 | 1,428 | 1,428 | 1,428 | 600 | 1,428 |
| 2009-03-02 | 1,429 | 1,429 | 1,429 | 1,429 | 700 | 1,429 |
| 2009-02-27 | 1,415 | 1,415 | 1,415 | 1,415 | 600 | 1,415 |
| 2009-02-24 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2009-02-17 | 1,414 | 1,414 | 1,414 | 1,414 | 300 | 1,414 |
| 2009-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2009-02-13 | 1,387 | 1,387 | 1,387 | 1,387 | 800 | 1,387 |
| 2009-02-03 | 1,361 | 1,361 | 1,361 | 1,361 | 1,300 | 1,361 |
| 2009-02-02 | 1,361 | 1,361 | 1,361 | 1,361 | 2,200 | 1,361 |
| 2009-01-30 | 1,348 | 1,348 | 1,348 | 1,348 | 1,300 | 1,348 |
| 2009-01-29 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2009-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2009-01-16 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2009-01-06 | 1,276 | 1,276 | 1,276 | 1,276 | 200 | 1,276 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
