9962 (株)ミスミグループ本社の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,975	1,975	1,945	1,950	220,600	650
2007-12-27	1,972	1,972	1,938	1,945	245,900	648.33
2007-12-26	1,924	1,974	1,914	1,971	231,500	657
2007-12-25	1,960	1,960	1,894	1,924	319,100	641.33
2007-12-21	1,849	1,891	1,819	1,887	535,201	629
2007-12-20	1,859	1,884	1,834	1,851	538,101	617
2007-12-19	1,880	1,909	1,856	1,858	391,700	619.33
2007-12-18	1,861	1,882	1,839	1,854	440,400	618
2007-12-17	1,903	1,907	1,857	1,860	303,200	620
2007-12-14	1,901	1,955	1,901	1,930	611,501	643.33
2007-12-13	1,956	1,956	1,911	1,918	402,600	639.33
2007-12-12	1,900	1,962	1,882	1,952	684,301	650.67
2007-12-11	1,967	1,994	1,967	1,977	622,701	659
2007-12-10	2,000	2,005	1,962	1,966	624,101	655.33
2007-12-07	2,015	2,015	1,973	1,983	751,601	661
2007-12-06	1,981	2,020	1,947	2,010	483,400	670
2007-12-05	1,914	1,983	1,901	1,972	543,901	657.33
2007-12-04	1,940	1,962	1,927	1,935	462,800	645
2007-12-03	1,950	1,950	1,896	1,936	329,200	645.33
2007-11-30	1,889	1,940	1,885	1,928	693,501	642.67
2007-11-29	1,826	1,892	1,800	1,888	902,501	629.33
2007-11-28	1,823	1,823	1,766	1,796	739,901	598.67
2007-11-27	1,749	1,794	1,741	1,793	860,901	597.67
2007-11-26	1,733	1,768	1,720	1,747	1,140,001	582.33
2007-11-22	1,617	1,711	1,617	1,673	1,062,901	557.67
2007-11-21	1,675	1,675	1,606	1,616	1,057,501	538.67
2007-11-20	1,643	1,690	1,587	1,683	1,046,001	561
2007-11-19	1,655	1,718	1,650	1,673	1,237,501	557.67
2007-11-16	1,779	1,806	1,744	1,756	752,801	585.33
2007-11-15	1,809	1,839	1,771	1,790	604,401	596.67
2007-11-14	1,859	1,859	1,812	1,820	442,800	606.67
2007-11-13	1,824	1,838	1,799	1,829	546,401	609.67
2007-11-12	1,868	1,868	1,808	1,819	643,901	606.33
2007-11-09	1,850	1,907	1,850	1,867	648,501	622.33
2007-11-08	1,833	1,863	1,822	1,840	559,301	613.33
2007-11-07	1,899	1,921	1,876	1,893	841,601	631
2007-11-06	1,890	1,945	1,886	1,921	600,301	640.33
2007-11-05	1,930	1,937	1,886	1,897	469,700	632.33
2007-11-02	1,934	1,955	1,904	1,935	573,201	645
2007-11-01	1,957	1,975	1,932	1,937	633,701	645.67
2007-10-31	1,932	1,951	1,908	1,939	624,201	646.33
2007-10-30	1,966	1,970	1,917	1,941	739,201	647
2007-10-29	1,935	1,984	1,935	1,965	307,600	655
2007-10-26	1,921	1,945	1,909	1,925	270,900	641.67
2007-10-25	1,908	1,948	1,907	1,920	501,301	640
2007-10-24	1,980	2,000	1,915	1,924	617,401	641.33
2007-10-23	1,960	1,997	1,960	1,985	367,800	661.67
2007-10-22	1,940	1,971	1,916	1,960	638,301	653.33
2007-10-19	1,975	2,035	1,971	1,995	1,550,102	665
2007-10-18	1,870	1,922	1,869	1,920	469,100	640
2007-10-17	1,897	1,901	1,858	1,869	621,301	623
2007-10-16	1,929	1,929	1,897	1,897	316,200	632.33
2007-10-15	1,903	1,920	1,893	1,915	349,000	638.33
2007-10-12	1,900	1,942	1,897	1,922	530,501	640.67
2007-10-11	1,893	1,914	1,880	1,908	414,100	636
2007-10-10	1,896	1,914	1,892	1,894	611,901	631.33
2007-10-09	1,861	1,914	1,861	1,896	695,401	632
2007-10-05	1,854	1,867	1,850	1,857	469,600	619
2007-10-04	1,860	1,868	1,847	1,853	684,401	617.67
2007-10-03	1,891	1,893	1,835	1,849	1,031,401	616.33
2007-10-02	1,897	1,916	1,885	1,890	557,301	630
2007-10-01	1,921	1,935	1,876	1,896	307,000	632
2007-09-28	1,896	1,963	1,877	1,950	607,801	650
2007-09-27	1,876	1,890	1,833	1,877	937,001	625.67
2007-09-26	1,883	1,890	1,856	1,880	337,300	626.67
2007-09-25	1,880	1,899	1,874	1,883	635,301	627.67
2007-09-21	1,848	1,868	1,830	1,838	687,301	612.67
2007-09-20	1,890	1,893	1,851	1,866	524,001	622
2007-09-19	1,857	1,900	1,838	1,894	495,200	631.33
2007-09-18	1,809	1,849	1,804	1,827	698,901	609
2007-09-14	1,846	1,847	1,810	1,839	806,001	613
2007-09-13	1,850	1,875	1,840	1,858	700,401	619.33
2007-09-12	1,851	1,867	1,792	1,800	561,801	600
2007-09-11	1,842	1,878	1,836	1,852	411,500	617.33
2007-09-10	1,846	1,868	1,839	1,850	470,400	616.67
2007-09-07	1,897	1,933	1,889	1,906	402,400	635.33
2007-09-06	1,898	1,914	1,875	1,907	681,201	635.67
2007-09-05	1,937	1,956	1,913	1,919	535,601	639.67
2007-09-04	1,931	1,960	1,931	1,953	269,100	651
2007-09-03	1,966	1,984	1,950	1,958	587,301	652.67
2007-08-31	1,949	1,999	1,916	1,996	609,601	665.33
2007-08-30	1,956	1,966	1,924	1,948	544,701	649.33
2007-08-29	1,901	1,920	1,878	1,905	744,201	635
2007-08-28	1,940	1,964	1,925	1,938	476,300	646
2007-08-27	1,916	1,977	1,915	1,964	794,301	654.67
2007-08-24	1,935	1,935	1,866	1,901	1,046,501	633.67
2007-08-23	1,974	2,000	1,939	1,964	498,600	654.67
2007-08-22	1,985	1,991	1,928	1,944	527,101	648
2007-08-21	1,902	1,968	1,891	1,955	506,001	651.67
2007-08-20	1,955	1,976	1,912	1,928	657,801	642.67
2007-08-17	1,938	1,944	1,865	1,870	1,355,801	623.33
2007-08-16	1,900	1,928	1,867	1,892	1,184,501	630.67
2007-08-15	1,991	1,991	1,935	1,949	896,701	649.67
2007-08-14	2,030	2,090	1,999	2,000	1,037,501	666.67
2007-08-13	2,180	2,180	2,020	2,065	1,348,301	688.33
2007-08-10	2,240	2,400	2,180	2,195	2,465,502	731.67
2007-08-09	2,090	2,435	2,085	2,300	2,566,703	766.67
2007-08-08	1,992	2,055	1,985	2,045	658,101	681.67
2007-08-07	2,030	2,075	1,982	2,005	912,901	668.33
2007-08-06	1,979	2,005	1,966	1,990	643,901	663.33
2007-08-03	2,005	2,020	1,983	1,998	948,301	666
2007-08-02	2,020	2,035	2,010	2,015	588,801	671.67
2007-08-01	2,045	2,055	2,000	2,005	718,301	668.33
2007-07-31	2,065	2,070	2,015	2,040	522,001	680
2007-07-30	1,978	2,060	1,975	2,025	963,501	675
2007-07-27	1,970	1,990	1,951	1,977	878,601	659
2007-07-26	2,000	2,025	1,992	2,000	641,801	666.67
2007-07-25	2,010	2,010	1,979	1,996	561,301	665.33
2007-07-24	2,005	2,035	2,005	2,035	274,700	678.33
2007-07-23	1,983	2,010	1,983	2,000	534,701	666.67
2007-07-20	2,050	2,055	2,005	2,010	358,000	670
2007-07-19	2,040	2,060	2,040	2,045	322,100	681.67
2007-07-18	2,065	2,070	2,015	2,030	469,600	676.67
2007-07-17	2,120	2,120	2,085	2,085	425,800	695
2007-07-13	2,105	2,125	2,095	2,115	531,701	705
2007-07-12	2,110	2,115	2,065	2,080	283,900	693.33
2007-07-11	2,095	2,115	2,085	2,110	174,400	703.33
2007-07-10	2,090	2,120	2,080	2,115	201,100	705
2007-07-09	2,105	2,115	2,075	2,100	237,800	700
2007-07-06	2,100	2,105	2,045	2,085	529,001	695
2007-07-05	2,110	2,140	2,110	2,125	338,300	708.33
2007-07-04	2,125	2,155	2,095	2,105	330,500	701.67
2007-07-03	2,115	2,125	2,080	2,105	356,300	701.67
2007-07-02	2,095	2,135	2,095	2,125	446,900	708.33
2007-06-29	2,055	2,090	2,010	2,090	449,100	696.67
2007-06-28	2,035	2,075	2,035	2,050	334,500	683.33
2007-06-27	2,035	2,055	2,020	2,030	261,300	676.67
2007-06-26	2,060	2,060	2,035	2,045	358,600	681.67
2007-06-25	2,070	2,085	2,045	2,055	431,500	685
2007-06-22	2,070	2,075	2,030	2,050	991,401	683.33
2007-06-21	2,090	2,105	2,070	2,095	888,401	698.33
2007-06-20	2,120	2,130	2,110	2,115	495,000	705
2007-06-19	2,120	2,130	2,095	2,115	795,201	705
2007-06-18	2,180	2,190	2,140	2,145	450,500	715
2007-06-15	2,140	2,180	2,120	2,170	469,300	723.33
2007-06-14	2,145	2,150	2,125	2,145	159,700	715
2007-06-13	2,125	2,140	2,085	2,120	573,301	706.67
2007-06-12	2,140	2,160	2,110	2,155	603,801	718.33
2007-06-11	2,115	2,175	2,115	2,140	376,200	713.33
2007-06-08	2,135	2,145	2,080	2,135	728,801	711.67
2007-06-07	2,115	2,165	2,100	2,160	620,901	720
2007-06-06	2,120	2,145	2,110	2,140	390,900	713.33
2007-06-05	2,150	2,165	2,120	2,145	376,300	715
2007-06-04	2,175	2,175	2,140	2,150	532,401	716.67
2007-06-01	2,175	2,180	2,105	2,125	704,001	708.33
2007-05-31	2,180	2,210	2,175	2,180	593,701	726.67
2007-05-30	2,090	2,235	2,080	2,160	1,133,001	720
2007-05-29	2,105	2,115	2,075	2,085	390,100	695
2007-05-28	2,075	2,130	2,055	2,100	573,601	700
2007-05-25	2,025	2,070	2,005	2,055	519,401	685
2007-05-24	2,060	2,080	2,050	2,065	222,900	688.33
2007-05-23	2,055	2,080	2,040	2,070	240,100	690
2007-05-22	2,040	2,055	1,981	2,050	398,000	683.33
2007-05-21	2,030	2,055	1,978	2,035	443,100	678.33
2007-05-18	2,010	2,045	1,999	2,020	891,801	673.33
2007-05-17	1,949	2,035	1,941	2,010	1,155,001	670
2007-05-16	1,990	1,990	1,923	1,949	893,301	649.67
2007-05-15	2,085	2,085	1,989	1,991	794,501	663.67
2007-05-14	2,090	2,115	2,080	2,090	936,401	696.67
2007-05-11	2,055	2,075	2,045	2,065	431,800	688.33
2007-05-10	2,035	2,075	2,035	2,075	357,400	691.67
2007-05-09	2,025	2,055	2,020	2,040	375,100	680
2007-05-08	2,045	2,065	2,040	2,045	256,900	681.67
2007-05-07	2,050	2,075	2,015	2,030	573,201	676.67
2007-05-02	2,050	2,050	2,005	2,045	429,600	681.67
2007-05-01	2,070	2,070	2,050	2,060	433,700	686.67
2007-04-27	2,060	2,095	2,050	2,070	254,800	690
2007-04-26	2,055	2,075	2,035	2,065	346,100	688.33
2007-04-25	2,075	2,075	2,045	2,055	954,401	685
2007-04-24	2,000	2,020	1,993	2,020	266,400	673.33
2007-04-23	2,025	2,025	1,995	1,999	613,601	666.33
2007-04-20	2,020	2,030	2,005	2,020	556,001	673.33
2007-04-19	2,065	2,065	2,000	2,020	807,301	673.33
2007-04-18	2,040	2,075	2,040	2,070	522,101	690
2007-04-17	2,060	2,065	2,020	2,035	581,301	678.33
2007-04-16	2,055	2,090	2,040	2,080	475,100	693.33
2007-04-13	2,075	2,080	2,050	2,055	817,101	685
2007-04-12	2,055	2,070	2,035	2,060	695,201	686.67
2007-04-11	2,095	2,100	2,070	2,090	604,201	696.67
2007-04-10	2,075	2,105	2,065	2,090	565,601	696.67
2007-04-09	2,060	2,080	2,055	2,075	964,701	691.67
2007-04-06	2,070	2,085	2,060	2,075	344,200	691.67
2007-04-05	2,075	2,115	2,050	2,100	901,001	700
2007-04-04	2,060	2,100	2,060	2,095	601,701	698.33
2007-04-03	2,050	2,080	2,035	2,045	775,901	681.67
2007-04-02	2,095	2,115	2,040	2,045	453,600	681.67
2007-03-30	2,095	2,115	2,080	2,110	778,101	703.33
2007-03-29	2,010	2,090	2,000	2,070	808,001	690
2007-03-28	2,055	2,060	2,035	2,045	1,009,901	681.67
2007-03-27	2,070	2,080	2,040	2,050	650,801	683.33
2007-03-26	2,045	2,055	2,015	2,050	483,100	683.33
2007-03-23	2,025	2,055	2,005	2,040	623,301	680
2007-03-22	2,070	2,085	2,045	2,050	611,201	683.33
2007-03-20	2,015	2,030	1,990	2,030	921,101	676.67
2007-03-19	1,952	1,986	1,946	1,973	931,101	657.67
2007-03-16	1,920	1,953	1,911	1,946	1,517,802	648.67
2007-03-15	1,874	1,991	1,864	1,936	1,454,201	645.33
2007-03-14	1,867	1,894	1,829	1,833	1,213,701	611
2007-03-13	1,960	1,985	1,914	1,924	1,108,001	641.33
2007-03-12	1,966	1,991	1,952	1,962	726,501	654
2007-03-09	1,980	2,000	1,950	1,968	769,601	656
2007-03-08	1,938	1,981	1,929	1,981	967,901	660.33
2007-03-07	2,090	2,110	1,943	1,954	1,219,901	651.33
2007-03-06	1,931	2,015	1,928	1,992	1,040,901	664
2007-03-05	1,977	1,995	1,913	1,920	973,901	640
2007-03-02	2,070	2,080	2,015	2,030	656,601	676.67
2007-03-01	2,050	2,105	2,050	2,080	659,901	693.33
2007-02-28	2,050	2,105	2,030	2,080	544,601	693.33
2007-02-27	2,165	2,170	2,080	2,140	894,101	713.33
2007-02-26	2,175	2,225	2,170	2,180	686,501	726.67
2007-02-23	2,210	2,210	2,160	2,170	825,001	723.33
2007-02-22	2,205	2,220	2,195	2,210	564,401	736.67
2007-02-21	2,245	2,245	2,195	2,215	560,301	738.33
2007-02-20	2,260	2,290	2,240	2,245	491,700	748.33
2007-02-19	2,210	2,275	2,210	2,230	544,601	743.33
2007-02-16	2,215	2,245	2,205	2,215	219,500	738.33
2007-02-15	2,210	2,235	2,200	2,230	366,500	743.33
2007-02-14	2,230	2,235	2,195	2,205	355,400	735
2007-02-13	2,215	2,250	2,215	2,230	229,600	743.33
2007-02-09	2,215	2,255	2,200	2,235	493,200	745
2007-02-08	2,265	2,300	2,250	2,255	442,300	751.67
2007-02-07	2,255	2,290	2,215	2,225	887,101	741.67
2007-02-06	2,280	2,300	2,225	2,250	741,901	750
2007-02-05	2,350	2,355	2,275	2,285	434,100	761.67
2007-02-02	2,365	2,365	2,335	2,335	308,700	778.33
2007-02-01	2,350	2,395	2,340	2,365	357,400	788.33
2007-01-31	2,350	2,355	2,320	2,330	512,101	776.67
2007-01-30	2,365	2,380	2,335	2,355	282,300	785
2007-01-29	2,350	2,370	2,310	2,350	753,901	783.33
2007-01-26	2,395	2,395	2,350	2,360	453,500	786.67
2007-01-25	2,380	2,410	2,365	2,390	710,901	796.67
2007-01-24	2,375	2,375	2,330	2,350	402,100	783.33
2007-01-23	2,355	2,385	2,350	2,370	309,000	790
2007-01-22	2,405	2,410	2,375	2,390	433,700	796.67
2007-01-19	2,380	2,405	2,375	2,390	549,101	796.67
2007-01-18	2,360	2,370	2,325	2,355	824,601	785
2007-01-17	2,340	2,375	2,325	2,365	410,700	788.33
2007-01-16	2,340	2,375	2,320	2,345	379,100	781.67
2007-01-15	2,355	2,375	2,340	2,360	672,001	786.67
2007-01-12	2,310	2,340	2,300	2,325	1,107,401	775
2007-01-11	2,270	2,315	2,265	2,285	1,084,601	761.67
2007-01-10	2,230	2,260	2,210	2,245	725,501	748.33
2007-01-09	2,260	2,270	2,200	2,240	868,101	746.67
2007-01-05	2,285	2,285	2,245	2,260	536,701	753.33
2007-01-04	2,280	2,295	2,275	2,290	189,700	763.33

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 [2007年度]

9962 (株)ミスミグループ本社の時系列データ [2007年度]