1. HOME >
  2. 株価時系列 >
  3. 7441 >
  4. 2013年

7441 (株)Misumi の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6601,6601,6601,6601,0001,660
2013-12-241,6601,6601,6601,6602001,660
2013-12-191,7001,7001,6701,6705001,670
2013-12-171,7181,7181,7001,7008,5001,700
2013-12-161,7181,7181,7181,7181,2001,718
2013-12-131,7011,7181,7011,7181,3001,718
2013-12-031,7171,7171,7011,7014001,701
2013-12-021,7001,7001,7001,7003001,700
2013-11-291,7501,7501,6701,7005001,700
2013-11-251,7501,7501,7501,7501001,750
2013-11-191,7001,7001,7001,7003001,700
2013-11-181,7001,7001,7001,7005001,700
2013-11-151,7001,7001,7001,7002001,700
2013-11-131,7501,7501,7001,7003,1001,700
2013-11-121,7501,7501,7501,7505001,750
2013-11-111,7741,7741,7501,7501,0001,750
2013-11-051,8141,8141,8141,8145001,814
2013-11-011,8141,8141,8141,8141001,814
2013-10-311,7971,7971,7971,7971001,797
2013-10-301,7801,7801,7801,7801001,780
2013-10-291,8141,8141,7741,7742001,774
2013-10-171,8541,8541,8541,8543001,854
2013-10-161,8361,8361,8361,8362001,836
2013-10-151,8181,8181,8181,8181001,818
2013-10-111,8001,8001,8001,8001001,800
2013-10-071,7511,7511,7511,7511001,751
2013-10-041,7511,7511,7511,7514001,751
2013-10-031,7501,7501,7501,7502001,750
2013-10-021,8461,8461,8461,8466001,846
2013-10-011,8281,8281,8281,8286001,828
2013-09-301,8101,8101,8101,8109001,810
2013-09-191,8231,8231,8231,8231001,823
2013-09-181,8241,8401,8231,8233,8001,823
2013-09-131,8051,8051,8051,8051001,805
2013-09-051,8011,8011,8011,8013001,801
2013-08-081,7901,7901,7901,7901001,790
2013-08-062,0002,0002,0002,0001002,000
2013-08-022,0002,0002,0002,0007002,000
2013-08-012,0002,0002,0002,0006002,000
2013-07-312,0002,0002,0002,0006002,000
2013-07-172,0002,0002,0002,0009002,000
2013-07-162,0002,0002,0002,0001,0002,000
2013-07-122,0002,0002,0002,0008002,000
2013-07-022,0002,0002,0002,0003002,000
2013-07-012,0002,0002,0002,0003002,000
2013-06-282,0002,0002,0002,0002002,000
2013-06-182,0202,0202,0202,0203002,020
2013-06-172,0202,0202,0202,0202002,020
2013-06-142,0002,0002,0002,0001002,000
2013-06-042,0002,0002,0002,0003002,000
2013-06-032,0002,0002,0002,0002002,000
2013-05-312,0002,0002,0002,0002002,000
2013-05-172,0202,0202,0202,0203002,020
2013-05-162,0202,0202,0202,0204002,020
2013-05-152,0202,0202,0202,0202002,020
2013-05-022,0202,0202,0202,0203002,020
2013-05-012,0202,0202,0202,0205002,020
2013-04-302,0202,0202,0202,0203002,020
2013-04-162,0202,0202,0202,0204002,020
2013-04-152,0002,0202,0002,0204002,020
2013-04-032,0002,0002,0002,0001002,000
2013-04-022,2202,2202,2202,2202002,220
2013-04-012,2202,2202,2202,2203002,220
2013-03-292,2682,2682,2682,2682002,268
2013-03-262,2702,2702,2702,2704002,270
2013-03-252,2702,2702,2702,2703002,270
2013-03-212,2752,2752,2752,2751002,275
2013-03-141,8751,8751,8751,8751001,875
2013-03-132,0002,0002,0002,0005002,000
2013-03-041,9691,9691,9691,9693001,969
2013-03-011,9691,9691,9691,9695001,969
2013-02-281,9501,9501,9501,9503001,950
2013-02-271,9001,9001,9001,9003001,900
2013-02-182,0002,0001,9001,9001,1001,900
2013-02-152,0002,0002,0002,0004002,000
2013-02-042,0002,0002,0002,0002002,000
2013-02-012,0002,0002,0002,0003002,000
2013-01-312,0002,0002,0002,0002002,000
2013-01-162,0262,0262,0262,0262002,026
2013-01-152,0062,0062,0062,0063002,006
2013-01-072,0062,0062,0062,0069002,006
2013-01-041,9871,9871,9871,9871,0001,987

分割・併合履歴 ： [1996-03-26]1株→1.1株