7441 (株)Misumi の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2016-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2016-12-15 | 1,798 | 1,798 | 1,798 | 1,798 | 200 | 1,798 |
| 2016-12-12 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2016-12-07 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2016-12-01 | 1,836 | 1,836 | 1,836 | 1,836 | 400 | 1,836 |
| 2016-11-30 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,818 |
| 2016-11-29 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-11-25 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-11-24 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2016-11-17 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 1,845 |
| 2016-11-16 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 1,845 |
| 2016-11-15 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
| 2016-11-11 | 1,809 | 1,809 | 1,809 | 1,809 | 300 | 1,809 |
| 2016-11-08 | 1,809 | 1,809 | 1,809 | 1,809 | 800 | 1,809 |
| 2016-11-01 | 1,888 | 1,889 | 1,888 | 1,889 | 300 | 1,889 |
| 2016-10-31 | 1,888 | 1,888 | 1,888 | 1,888 | 500 | 1,888 |
| 2016-10-28 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2016-10-17 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2016-10-04 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2016-10-03 | 1,872 | 1,872 | 1,872 | 1,872 | 200 | 1,872 |
| 2016-09-30 | 1,854 | 1,854 | 1,854 | 1,854 | 700 | 1,854 |
| 2016-09-20 | 1,852 | 1,852 | 1,852 | 1,852 | 300 | 1,852 |
| 2016-09-16 | 1,834 | 1,834 | 1,834 | 1,834 | 400 | 1,834 |
| 2016-09-01 | 1,799 | 1,816 | 1,799 | 1,816 | 500 | 1,816 |
| 2016-08-31 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-08-30 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-08-23 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-08-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-08-17 | 1,836 | 1,836 | 1,836 | 1,836 | 1,000 | 1,836 |
| 2016-08-15 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,818 |
| 2016-08-12 | 1,800 | 1,800 | 1,800 | 1,800 | 700 | 1,800 |
| 2016-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-07-29 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2016-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-07-20 | 1,816 | 1,816 | 1,816 | 1,816 | 200 | 1,816 |
| 2016-07-19 | 1,816 | 1,816 | 1,816 | 1,816 | 1,000 | 1,816 |
| 2016-07-15 | 1,799 | 1,799 | 1,799 | 1,799 | 1,200 | 1,799 |
| 2016-07-13 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-07-07 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2016-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-07-04 | 1,818 | 1,818 | 1,818 | 1,818 | 300 | 1,818 |
| 2016-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2016-06-22 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-06-21 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-06-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-06-17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2016-06-16 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2016-06-15 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2016-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-06-13 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2016-06-09 | 1,826 | 1,826 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-06-08 | 1,746 | 1,746 | 1,746 | 1,746 | 1,200 | 1,746 |
| 2016-06-03 | 1,825 | 1,826 | 1,825 | 1,826 | 300 | 1,826 |
| 2016-06-02 | 1,824 | 1,824 | 1,824 | 1,824 | 800 | 1,824 |
| 2016-05-30 | 1,806 | 1,806 | 1,806 | 1,806 | 300 | 1,806 |
| 2016-05-17 | 1,924 | 1,924 | 1,924 | 1,924 | 300 | 1,924 |
| 2016-05-16 | 1,887 | 1,905 | 1,887 | 1,905 | 200 | 1,905 |
| 2016-05-13 | 1,887 | 1,887 | 1,887 | 1,887 | 200 | 1,887 |
| 2016-05-10 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2016-05-06 | 1,949 | 1,949 | 1,949 | 1,949 | 100 | 1,949 |
| 2016-05-02 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2016-04-28 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2016-04-25 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2016-04-19 | 2,021 | 2,021 | 2,021 | 2,021 | 400 | 2,021 |
| 2016-04-18 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
| 2016-04-15 | 1,919 | 1,919 | 1,919 | 1,919 | 100 | 1,919 |
| 2016-04-04 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2016-04-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2016-03-31 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2016-03-17 | 1,807 | 1,807 | 1,807 | 1,807 | 100 | 1,807 |
| 2016-03-16 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2016-03-15 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2016-03-11 | 1,797 | 1,797 | 1,797 | 1,797 | 300 | 1,797 |
| 2016-03-09 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2016-03-08 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-03-07 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-03-04 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-03-02 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2016-03-01 | 1,802 | 1,802 | 1,802 | 1,802 | 300 | 1,802 |
| 2016-02-29 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 1,802 |
| 2016-02-25 | 1,785 | 1,785 | 1,785 | 1,785 | 300 | 1,785 |
| 2016-02-24 | 1,785 | 1,785 | 1,785 | 1,785 | 300 | 1,785 |
| 2016-02-23 | 1,786 | 1,786 | 1,786 | 1,786 | 300 | 1,786 |
| 2016-02-22 | 1,786 | 1,786 | 1,786 | 1,786 | 300 | 1,786 |
| 2016-02-19 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 1,787 |
| 2016-02-17 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 1,787 |
| 2016-02-16 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2016-02-12 | 1,753 | 1,753 | 1,753 | 1,753 | 300 | 1,753 |
| 2016-02-10 | 1,754 | 1,754 | 1,754 | 1,754 | 300 | 1,754 |
| 2016-02-09 | 1,754 | 1,754 | 1,754 | 1,754 | 100 | 1,754 |
| 2016-02-02 | 1,754 | 1,754 | 1,754 | 1,754 | 600 | 1,754 |
| 2016-02-01 | 1,737 | 1,737 | 1,737 | 1,737 | 1,300 | 1,737 |
| 2016-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2016-01-25 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2016-01-22 | 1,799 | 1,799 | 1,799 | 1,799 | 400 | 1,799 |
| 2016-01-21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-01-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2016-01-19 | 1,830 | 1,830 | 1,830 | 1,830 | 1,200 | 1,830 |
| 2016-01-18 | 1,830 | 1,830 | 1,830 | 1,830 | 1,300 | 1,830 |
| 2016-01-15 | 1,797 | 1,812 | 1,797 | 1,812 | 1,100 | 1,812 |
| 2016-01-14 | 1,795 | 1,795 | 1,795 | 1,795 | 300 | 1,795 |
| 2016-01-12 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2016-01-08 | 1,795 | 1,795 | 1,795 | 1,795 | 300 | 1,795 |
| 2016-01-07 | 1,795 | 1,795 | 1,795 | 1,795 | 300 | 1,795 |
| 2016-01-04 | 1,797 | 1,797 | 1,797 | 1,797 | 500 | 1,797 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
