9962 (株)ミスミグループ本社の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,930	6,930	6,600	6,600	15,200	666.67
2000-12-28	7,000	7,050	6,600	6,600	67,200	666.67
2000-12-27	6,780	6,980	6,780	6,900	17,300	696.97
2000-12-26	6,790	6,990	6,790	6,880	17,500	694.95
2000-12-25	6,810	7,000	6,760	6,990	13,500	706.06
2000-12-22	6,200	6,700	6,000	6,470	19,300	653.54
2000-12-21	6,250	6,300	5,950	6,000	63,500	606.06
2000-12-20	6,910	7,010	6,750	6,950	35,500	702.02
2000-12-19	7,450	7,450	6,980	7,010	60,700	708.08
2000-12-18	7,560	7,590	7,400	7,500	12,800	757.58
2000-12-15	7,550	7,720	7,000	7,710	65,000	778.79
2000-12-14	8,100	8,100	7,440	7,510	65,300	758.59
2000-12-13	8,400	8,400	8,200	8,200	29,900	828.28
2000-12-12	8,680	8,720	8,580	8,600	31,900	868.69
2000-12-11	8,440	8,710	8,440	8,650	45,100	873.74
2000-12-08	8,700	8,700	8,410	8,450	47,600	853.54
2000-12-07	8,610	8,700	8,570	8,700	46,400	878.79
2000-12-06	8,690	8,750	8,600	8,600	81,700	868.69
2000-12-05	8,410	8,710	8,200	8,310	35,500	839.39
2000-12-04	8,300	8,500	8,300	8,380	20,300	846.47
2000-12-01	8,520	8,790	8,520	8,600	34,900	868.69
2000-11-30	8,700	8,700	8,550	8,600	21,300	868.69
2000-11-29	8,590	8,730	8,510	8,660	18,900	874.75
2000-11-28	8,830	8,830	8,690	8,690	15,500	877.78
2000-11-27	8,800	8,800	8,640	8,730	26,000	881.82
2000-11-24	8,530	8,650	8,530	8,600	12,100	868.69
2000-11-22	8,790	8,800	8,630	8,630	11,000	871.72
2000-11-21	8,680	8,700	8,550	8,700	18,200	878.79
2000-11-20	8,700	8,810	8,520	8,800	27,100	888.89
2000-11-17	8,730	8,840	8,730	8,800	36,900	888.89
2000-11-16	9,330	9,340	8,990	9,000	16,700	909.09
2000-11-15	9,250	9,630	9,240	9,300	23,000	939.39
2000-11-14	9,150	9,240	9,150	9,210	10,900	930.30
2000-11-13	9,150	9,440	9,110	9,440	10,800	953.54
2000-11-10	9,390	9,400	9,320	9,400	10,000	949.50
2000-11-09	9,400	9,480	9,390	9,480	3,900	957.58
2000-11-08	9,600	9,750	9,600	9,750	11,700	984.85
2000-11-07	9,850	9,880	9,690	9,690	11,700	978.79
2000-11-06	9,400	9,660	9,400	9,590	19,400	968.69
2000-11-02	9,120	9,430	9,110	9,380	19,600	947.48
2000-11-01	9,270	9,330	9,120	9,120	44,100	921.21
2000-10-31	9,520	9,520	9,140	9,270	20,100	936.36
2000-10-30	9,810	9,820	9,590	9,620	8,300	971.72
2000-10-27	9,740	9,810	9,740	9,810	4,100	990.91
2000-10-26	9,840	9,840	9,620	9,780	15,800	987.88
2000-10-25	9,700	9,820	9,650	9,740	19,700	983.84
2000-10-24	9,770	9,810	9,750	9,800	6,600	989.90
2000-10-23	9,950	9,950	9,630	9,640	23,500	973.74
2000-10-20	9,650	10,030	9,650	9,900	32,900	1,000
2000-10-19	9,450	9,470	9,200	9,470	34,500	956.57
2000-10-18	9,560	9,640	9,430	9,450	40,800	954.55
2000-10-17	9,880	9,900	9,800	9,860	18,300	995.96
2000-10-16	10,000	10,020	9,840	9,890	20,800	998.99
2000-10-13	9,500	9,950	9,450	9,890	40,900	998.99
2000-10-12	10,090	10,200	9,980	10,060	14,400	1,016.16
2000-10-11	10,200	10,270	10,000	10,270	18,600	1,037.37
2000-10-10	10,300	10,390	9,940	10,000	71,600	1,010.10
2000-10-06	10,300	10,500	10,200	10,370	42,800	1,047.47
2000-10-05	10,350	10,350	10,170	10,350	143,100	1,045.45
2000-10-04	9,760	10,550	9,680	10,550	74,100	1,065.66
2000-10-03	9,660	9,850	9,600	9,830	66,100	992.93
2000-10-02	8,950	9,400	8,950	9,360	42,400	945.46
2000-09-29	8,900	9,070	8,750	9,000	97,000	909.09
2000-09-28	8,790	8,790	8,700	8,700	16,000	878.79
2000-09-27	9,000	9,000	8,650	8,900	26,400	898.99
2000-09-26	8,700	8,700	8,650	8,650	28,400	873.74
2000-09-25	8,750	9,110	8,730	9,110	67,800	920.20
2000-09-22	9,000	9,080	8,700	8,730	75,200	881.82
2000-09-21	9,000	9,400	9,000	9,200	63,100	929.29
2000-09-20	9,500	9,700	9,400	9,400	49,800	949.50
2000-09-19	9,350	9,500	9,330	9,460	30,000	955.56
2000-09-18	9,490	9,500	9,320	9,500	28,000	959.60
2000-09-14	9,500	9,510	9,400	9,440	50,800	953.54
2000-09-13	9,800	9,800	9,600	9,630	79,800	972.73
2000-09-12	10,050	10,050	9,880	9,880	31,300	997.98
2000-09-11	10,010	10,100	9,960	10,040	57,900	1,014.14
2000-09-08	9,970	10,260	9,970	10,210	60,900	1,031.31
2000-09-07	9,970	10,050	9,900	10,030	61,200	1,013.13
2000-09-06	9,950	10,100	9,950	10,010	49,800	1,011.11
2000-09-05	9,890	10,000	9,850	10,000	36,100	1,010.10
2000-09-04	9,800	10,000	9,790	9,950	45,300	1,005.05
2000-09-01	10,400	10,480	10,200	10,200	38,000	1,030.30
2000-08-31	10,190	10,200	10,110	10,200	13,700	1,030.30
2000-08-30	10,210	10,300	10,060	10,190	32,800	1,029.29
2000-08-29	10,500	10,500	10,170	10,210	27,600	1,031.31
2000-08-28	10,310	10,400	10,300	10,330	26,000	1,043.43
2000-08-25	10,230	10,300	10,190	10,290	37,100	1,039.39
2000-08-24	10,300	10,480	10,230	10,230	43,500	1,033.33
2000-08-23	10,250	10,480	10,200	10,250	13,000	1,035.35
2000-08-22	10,200	10,340	10,100	10,250	21,100	1,035.35
2000-08-21	10,200	10,300	9,960	10,200	38,700	1,030.30
2000-08-18	10,090	10,400	10,090	10,350	17,200	1,045.45
2000-08-17	10,290	10,290	10,080	10,080	20,200	1,018.18
2000-08-16	10,000	10,200	9,940	9,990	30,300	1,009.09
2000-08-15	10,000	10,220	9,960	10,220	46,700	1,032.32
2000-08-14	10,000	10,000	9,850	9,990	38,500	1,009.09
2000-08-11	9,500	9,900	9,500	9,900	34,500	1,000
2000-08-10	9,490	9,550	9,200	9,500	23,900	959.60
2000-08-09	9,200	9,360	9,050	9,310	35,200	940.40
2000-08-08	9,090	9,300	9,060	9,290	47,500	938.38
2000-08-07	8,870	8,930	8,800	8,890	44,300	897.98
2000-08-04	9,150	9,190	8,900	8,970	48,300	906.06
2000-08-03	9,300	9,300	9,180	9,300	36,800	939.39
2000-08-02	9,300	9,360	9,170	9,300	12,700	939.39
2000-08-01	9,180	9,360	8,850	9,360	45,000	945.46
2000-07-31	9,200	9,200	8,830	9,000	25,300	909.09
2000-07-28	9,540	9,540	9,000	9,250	60,200	934.34
2000-07-27	10,000	10,000	9,570	9,570	33,600	966.67
2000-07-26	9,900	10,050	9,900	9,990	38,600	1,009.09
2000-07-25	10,300	10,300	9,900	9,900	47,800	1,000
2000-07-24	10,500	10,500	10,210	10,290	46,500	1,039.39
2000-07-21	10,610	10,720	10,450	10,580	33,300	1,068.69
2000-07-19	10,710	10,850	10,640	10,790	16,100	1,089.90
2000-07-18	10,850	10,980	10,790	10,800	29,100	1,090.91
2000-07-17	10,850	11,200	10,850	10,910	12,900	1,102.02
2000-07-14	11,100	11,100	10,830	10,970	27,000	1,108.08
2000-07-13	11,200	11,200	11,050	11,200	40,500	1,131.31
2000-07-12	11,290	11,300	10,980	11,150	34,600	1,126.26
2000-07-11	10,890	11,300	10,890	11,230	34,500	1,134.34
2000-07-10	10,640	10,900	10,640	10,900	24,200	1,101.01
2000-07-07	10,810	11,000	10,600	10,930	35,400	1,104.04
2000-07-06	10,900	11,000	10,740	10,990	20,000	1,110.10
2000-07-05	10,990	11,150	10,950	11,000	25,500	1,111.11
2000-07-04	10,650	11,160	10,580	11,100	42,400	1,121.21
2000-07-03	10,850	10,900	10,710	10,750	18,400	1,085.86
2000-06-30	11,000	11,000	10,400	10,850	15,400	1,095.96
2000-06-29	10,700	11,000	10,700	10,860	74,800	1,096.97
2000-06-28	10,760	10,890	10,690	10,870	23,700	1,097.98
2000-06-27	10,710	10,870	10,700	10,750	8,600	1,085.86
2000-06-26	10,500	10,740	10,500	10,540	16,200	1,064.65
2000-06-23	10,800	11,090	10,400	11,090	34,100	1,120.20
2000-06-22	10,990	11,450	10,860	11,010	47,000	1,112.12
2000-06-21	11,400	11,600	11,390	11,390	90,500	1,150.51
2000-06-20	11,800	11,800	11,390	11,550	34,600	1,166.67
2000-06-19	11,200	12,000	11,190	12,000	20,500	1,212.12
2000-06-16	11,170	11,500	10,900	11,400	45,400	1,151.52
2000-06-15	11,200	11,490	11,100	11,170	24,500	1,128.28
2000-06-14	11,300	11,800	10,800	11,500	57,400	1,161.62
2000-06-13	10,850	11,500	10,850	11,120	41,600	1,123.23
2000-06-12	10,700	11,400	10,700	10,850	46,700	1,095.96
2000-06-09	10,680	10,900	10,630	10,900	34,700	1,101.01
2000-06-08	10,640	10,680	10,440	10,630	25,600	1,073.74
2000-06-07	10,300	10,500	10,290	10,440	23,700	1,054.55
2000-06-06	9,990	10,350	9,790	10,340	49,800	1,044.44
2000-06-05	10,690	10,690	10,110	10,390	24,700	1,049.49
2000-06-02	10,050	10,230	9,890	9,890	38,200	998.99
2000-06-01	9,560	9,750	9,320	9,750	8,600	984.85
2000-05-31	9,720	9,760	9,590	9,660	59,400	975.76
2000-05-30	9,350	9,700	9,350	9,420	26,900	951.52
2000-05-29	9,590	9,750	9,450	9,750	28,700	984.85
2000-05-26	9,490	9,830	9,210	9,800	18,400	989.90
2000-05-25	9,300	10,210	9,300	9,500	48,600	959.60
2000-05-24	8,900	9,750	8,640	9,210	54,700	930.30
2000-05-23	9,000	9,250	8,850	8,900	119,600	898.99
2000-05-22	9,780	9,950	9,720	9,800	31,000	989.90
2000-05-19	10,000	11,000	9,700	10,680	39,400	1,078.79
2000-05-18	10,790	10,840	10,210	10,420	34,100	1,052.53
2000-05-17	10,910	10,910	10,250	10,590	27,200	1,069.70
2000-05-16	10,210	10,600	10,170	10,510	33,700	1,061.62
2000-05-15	10,290	10,300	9,600	10,010	35,900	1,011.11
2000-05-12	10,010	10,100	9,800	10,090	59,900	1,019.19
2000-05-11	9,600	9,600	8,890	9,210	116,900	930.30
2000-05-10	10,580	10,610	9,680	10,100	135,300	1,020.20
2000-05-09	11,000	11,590	11,000	11,580	10,900	1,169.70
2000-05-08	12,200	12,200	11,500	11,600	30,500	1,171.72
2000-05-02	12,300	12,300	11,650	11,990	33,900	1,211.11
2000-05-01	11,130	12,450	11,100	12,450	76,300	1,257.58
2000-04-28	10,600	10,680	10,480	10,530	35,000	1,063.64
2000-04-27	10,790	10,790	10,300	10,600	55,600	1,070.71
2000-04-26	10,000	10,000	9,650	9,790	115,400	988.89
2000-04-25	9,900	10,160	9,200	10,160	51,800	1,026.26
2000-04-24	9,880	10,500	9,500	10,500	52,800	1,060.61
2000-04-21	10,580	10,580	10,580	10,580	18,000	1,068.69
2000-04-20	8,850	9,700	8,850	9,580	43,200	967.68
2000-04-19	8,600	9,000	8,510	8,600	95,700	868.69
2000-04-18	9,000	9,250	7,800	8,300	122,700	838.38
2000-04-17	8,800	8,800	8,800	8,800	17,700	888.89
2000-04-14	9,890	9,990	9,750	9,800	51,300	989.90
2000-04-13	9,900	10,490	9,850	10,490	64,400	1,059.60
2000-04-12	10,500	10,550	10,300	10,500	85,400	1,060.61
2000-04-11	10,730	11,000	10,600	10,750	38,300	1,085.86
2000-04-10	11,100	11,600	10,830	11,330	56,200	1,144.44
2000-04-07	10,110	11,010	10,020	11,000	51,600	1,111.11
2000-04-06	10,540	10,790	10,000	10,110	59,500	1,021.21
2000-04-05	11,400	11,400	10,200	11,400	37,900	1,151.52
2000-04-04	12,000	12,000	11,450	11,450	27,100	1,156.57
2000-04-03	12,100	12,300	11,890	12,200	36,400	1,232.32
2000-03-31	12,200	12,550	11,500	11,500	26,900	1,161.62
2000-03-30	12,480	12,480	12,000	12,000	26,200	1,212.12
2000-03-29	12,400	12,700	12,250	12,500	30,200	1,262.63
2000-03-28	11,450	12,000	11,450	12,000	49,600	1,212.12
2000-03-27	12,500	12,500	11,700	12,390	77,700	1,137.74
2000-03-24	11,800	12,640	11,750	12,640	35,600	1,160.70
2000-03-23	12,000	12,300	11,550	12,300	31,500	1,129.48
2000-03-22	12,400	12,400	11,990	12,000	22,800	1,101.93
2000-03-21	11,800	12,250	11,800	12,200	52,800	1,120.29
2000-03-17	11,900	12,850	11,800	12,200	60,100	1,120.29
2000-03-16	11,500	12,100	11,500	11,890	56,600	1,091.83
2000-03-15	10,900	11,700	10,730	11,480	44,700	1,054.18
2000-03-14	11,300	11,600	11,000	11,500	41,700	1,056.01
2000-03-13	11,750	12,460	11,700	12,300	35,900	1,129.48
2000-03-10	11,900	13,000	11,750	12,950	83,000	1,189.16
2000-03-09	11,520	11,900	11,350	11,730	74,500	1,077.14
2000-03-08	11,590	12,000	11,590	11,920	73,100	1,094.58
2000-03-07	11,400	11,990	11,400	11,990	38,800	1,101.01
2000-03-06	12,820	13,000	12,000	12,200	23,000	1,120.29
2000-03-03	13,000	13,100	12,800	12,890	19,100	1,183.65
2000-03-02	13,300	13,300	12,950	13,020	23,300	1,195.59
2000-03-01	13,500	13,500	13,270	13,320	26,200	1,223.14
2000-02-29	13,200	13,500	13,200	13,200	17,900	1,212.12
2000-02-28	13,000	13,270	12,800	13,200	29,300	1,212.12
2000-02-25	13,000	13,200	12,910	13,000	74,100	1,193.76
2000-02-24	13,400	13,580	13,000	13,090	30,700	1,202.02
2000-02-23	12,500	13,200	12,500	12,800	31,300	1,175.39
2000-02-22	13,000	13,650	12,830	12,830	53,800	1,178.15
2000-02-21	13,000	13,000	12,600	12,830	44,000	1,178.15
2000-02-18	13,100	13,220	12,770	13,220	71,300	1,213.96
2000-02-17	13,140	13,350	13,140	13,220	47,400	1,213.96
2000-02-16	13,700	13,720	13,120	13,140	40,500	1,206.61
2000-02-15	13,950	14,090	13,300	13,730	66,600	1,260.79
2000-02-14	12,800	13,990	12,550	13,950	107,200	1,280.99
2000-02-10	13,600	13,600	12,900	13,400	121,400	1,230.49
2000-02-09	14,700	14,710	13,600	14,400	94,300	1,322.31
2000-02-08	14,800	14,800	14,010	14,300	108,300	1,313.13
2000-02-07	13,700	14,950	12,900	14,400	211,000	1,322.31
2000-02-04	13,500	13,600	13,300	13,300	82,600	1,221.30
2000-02-03	13,650	13,700	13,400	13,470	108,300	1,236.91
2000-02-02	13,500	13,890	13,300	13,450	118,300	1,235.08
2000-02-01	13,300	13,550	12,510	12,910	97,500	1,185.49
2000-01-31	12,270	13,600	11,650	13,300	143,400	1,221.30
2000-01-28	12,770	13,300	12,770	12,870	98,300	1,181.82
2000-01-27	13,050	13,250	12,500	12,910	77,900	1,185.49
2000-01-26	11,400	13,350	11,400	12,850	145,300	1,179.98
2000-01-25	10,500	11,410	10,500	11,350	83,500	1,042.24
2000-01-24	10,550	11,100	10,550	10,800	241,700	991.74
2000-01-21	10,220	10,230	10,000	10,230	66,500	939.39
2000-01-20	10,700	10,780	10,300	10,550	65,800	968.78
2000-01-19	10,450	11,000	10,450	10,780	107,600	989.90
2000-01-18	10,300	10,690	10,000	10,450	96,800	959.60
2000-01-17	10,000	10,400	9,900	10,300	127,400	945.82
2000-01-14	10,700	10,900	9,700	9,700	94,500	890.73
2000-01-13	10,600	11,800	9,990	11,100	354,900	1,019.28
2000-01-12	9,790	10,690	9,600	10,400	288,500	955.01
2000-01-11	8,890	9,690	8,890	9,690	240,600	889.81
2000-01-07	8,450	8,700	8,160	8,690	156,200	797.98
2000-01-06	8,350	8,550	8,350	8,350	191,900	766.76
2000-01-05	7,940	8,290	7,750	8,290	87,600	761.25
2000-01-04	8,060	8,190	7,900	8,190	13,500	752.07

分割・併合履歴： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9962 (株)ミスミグループ本社 の時系列データ [2000年度]

9962 (株)ミスミグループ本社の時系列データ [2000年度]