7441 (株)Misumi 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 |
|---|---|---|---|---|---|---|
| 2010-12-17 | 1,526 | 1,526 | 1,526 | 1,526 | 2,600 | 1,526 |
| 2010-12-16 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2010-12-15 | 1,482 | 1,482 | 1,482 | 1,482 | 100 | 1,482 |
| 2010-12-14 | 1,482 | 1,482 | 1,482 | 1,482 | 600 | 1,482 |
| 2010-12-02 | 1,642 | 1,642 | 1,642 | 1,642 | 300 | 1,642 |
| 2010-12-01 | 1,626 | 1,626 | 1,626 | 1,626 | 900 | 1,626 |
| 2010-11-30 | 1,626 | 1,626 | 1,626 | 1,626 | 1,500 | 1,626 |
| 2010-11-17 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 1,610 |
| 2010-11-16 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 1,610 |
| 2010-11-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2010-11-12 | 1,550 | 1,550 | 1,550 | 1,550 | 900 | 1,550 |
| 2010-11-01 | 1,575 | 1,575 | 1,575 | 1,575 | 600 | 1,575 |
| 2010-10-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,400 | 1,560 |
| 2010-10-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,500 | 1,560 |
| 2010-10-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2010-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2010-10-01 | 1,622 | 1,622 | 1,622 | 1,622 | 900 | 1,622 |
| 2010-09-16 | 1,621 | 1,621 | 1,621 | 1,621 | 1,500 | 1,621 |
| 2010-09-15 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2010-09-13 | 1,548 | 1,548 | 1,548 | 1,548 | 100 | 1,548 |
| 2010-09-07 | 1,548 | 1,548 | 1,548 | 1,548 | 800 | 1,548 |
| 2010-09-02 | 1,648 | 1,648 | 1,648 | 1,648 | 800 | 1,648 |
| 2010-09-01 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2010-08-31 | 1,616 | 1,616 | 1,616 | 1,616 | 600 | 1,616 |
| 2010-08-26 | 1,532 | 1,600 | 1,532 | 1,600 | 600 | 1,600 |
| 2010-08-25 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
| 2010-07-01 | 1,632 | 1,632 | 1,632 | 1,632 | 200 | 1,632 |
| 2010-06-30 | 1,616 | 1,616 | 1,616 | 1,616 | 300 | 1,616 |
| 2010-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-06-17 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 1,670 |
| 2010-06-16 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2010-06-15 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2010-06-02 | 1,712 | 1,712 | 1,712 | 1,712 | 400 | 1,712 |
| 2010-06-01 | 1,712 | 1,712 | 1,712 | 1,712 | 400 | 1,712 |
| 2010-05-31 | 1,712 | 1,712 | 1,712 | 1,712 | 300 | 1,712 |
| 2010-05-18 | 1,696 | 1,696 | 1,696 | 1,696 | 800 | 1,696 |
| 2010-05-17 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2010-05-14 | 1,664 | 1,664 | 1,664 | 1,664 | 400 | 1,664 |
| 2010-05-07 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 1,648 |
| 2010-05-06 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 1,648 |
| 2010-04-30 | 1,632 | 1,632 | 1,632 | 1,632 | 300 | 1,632 |
| 2010-04-15 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2010-04-02 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2010-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2010-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2010-03-16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2010-03-15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2010-03-02 | 1,611 | 1,611 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2010-03-01 | 1,596 | 1,596 | 1,596 | 1,596 | 400 | 1,596 |
| 2010-02-26 | 1,596 | 1,596 | 1,596 | 1,596 | 600 | 1,596 |
| 2010-02-17 | 1,581 | 1,581 | 1,581 | 1,581 | 700 | 1,581 |
| 2010-02-16 | 1,566 | 1,566 | 1,566 | 1,566 | 1,300 | 1,566 |
| 2010-02-02 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2010-02-01 | 1,540 | 1,540 | 1,540 | 1,540 | 700 | 1,540 |
| 2010-01-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,300 | 1,540 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
