9962 (株)ミスミグループ本社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,750	1,771	1,747	1,768	81,500	589.33
2011-12-29	1,716	1,757	1,699	1,750	100,800	583.33
2011-12-28	1,726	1,746	1,722	1,731	109,600	577
2011-12-27	1,734	1,742	1,718	1,723	148,100	574.33
2011-12-26	1,741	1,743	1,724	1,734	132,300	578
2011-12-22	1,742	1,749	1,734	1,740	259,500	580
2011-12-21	1,749	1,749	1,731	1,732	150,000	577.33
2011-12-20	1,714	1,722	1,674	1,720	218,300	573.33
2011-12-19	1,686	1,689	1,659	1,674	175,500	558
2011-12-16	1,707	1,715	1,688	1,696	196,600	565.33
2011-12-15	1,747	1,756	1,700	1,702	221,000	567.33
2011-12-14	1,767	1,768	1,734	1,747	227,100	582.33
2011-12-13	1,765	1,776	1,729	1,769	227,800	589.67
2011-12-12	1,777	1,781	1,762	1,768	189,900	589.33
2011-12-09	1,760	1,765	1,741	1,748	381,400	582.67
2011-12-08	1,744	1,756	1,736	1,748	178,000	582.67
2011-12-07	1,727	1,747	1,717	1,743	210,000	581
2011-12-06	1,737	1,743	1,714	1,714	241,400	571.33
2011-12-05	1,751	1,751	1,730	1,738	193,900	579.33
2011-12-02	1,706	1,718	1,690	1,706	153,600	568.67
2011-12-01	1,672	1,705	1,669	1,689	185,600	563
2011-11-30	1,656	1,668	1,625	1,644	213,500	548
2011-11-29	1,625	1,657	1,616	1,656	218,200	552
2011-11-28	1,597	1,628	1,580	1,613	178,700	537.67
2011-11-25	1,595	1,605	1,581	1,597	209,200	532.33
2011-11-24	1,615	1,615	1,575	1,599	230,000	533
2011-11-22	1,582	1,627	1,581	1,617	198,400	539
2011-11-21	1,602	1,615	1,590	1,615	172,500	538.33
2011-11-18	1,574	1,605	1,564	1,602	253,500	534
2011-11-17	1,583	1,607	1,583	1,596	309,400	532
2011-11-16	1,603	1,633	1,580	1,582	325,200	527.33
2011-11-15	1,652	1,669	1,640	1,643	366,500	547.67
2011-11-14	1,718	1,718	1,678	1,684	386,400	561.33
2011-11-11	1,721	1,734	1,704	1,718	437,600	572.67
2011-11-10	1,738	1,752	1,703	1,720	717,601	573.33
2011-11-09	1,648	1,661	1,635	1,658	146,200	552.67
2011-11-08	1,650	1,667	1,631	1,635	128,700	545
2011-11-07	1,680	1,689	1,641	1,673	216,600	557.67
2011-11-04	1,649	1,676	1,630	1,665	230,500	555
2011-11-02	1,620	1,637	1,598	1,627	185,700	542.33
2011-11-01	1,680	1,689	1,638	1,655	321,100	551.67
2011-10-31	1,757	1,757	1,630	1,658	421,000	552.67
2011-10-28	1,716	1,774	1,706	1,756	570,801	585.33
2011-10-27	1,650	1,687	1,616	1,683	219,800	561
2011-10-26	1,637	1,658	1,595	1,645	147,400	548.33
2011-10-25	1,645	1,664	1,627	1,638	223,400	546
2011-10-24	1,577	1,642	1,577	1,628	200,500	542.67
2011-10-21	1,548	1,569	1,533	1,558	122,600	519.33
2011-10-20	1,591	1,591	1,538	1,560	174,000	520
2011-10-19	1,607	1,614	1,587	1,600	127,100	533.33
2011-10-18	1,615	1,618	1,589	1,594	128,300	531.33
2011-10-17	1,652	1,652	1,585	1,634	240,500	544.67
2011-10-14	1,651	1,669	1,632	1,637	115,700	545.67
2011-10-13	1,688	1,696	1,669	1,676	272,600	558.67
2011-10-12	1,602	1,627	1,574	1,619	247,700	539.67
2011-10-11	1,635	1,661	1,611	1,616	274,600	538.67
2011-10-07	1,631	1,650	1,588	1,592	349,500	530.67
2011-10-06	1,634	1,642	1,615	1,634	209,800	544.67
2011-10-05	1,675	1,690	1,571	1,625	457,700	541.67
2011-10-04	1,673	1,688	1,625	1,668	208,400	556
2011-10-03	1,695	1,718	1,658	1,693	351,000	564.33
2011-09-30	1,754	1,755	1,697	1,735	263,000	578.33
2011-09-29	1,720	1,773	1,703	1,746	241,800	582
2011-09-28	1,684	1,722	1,683	1,712	311,400	570.67
2011-09-27	1,684	1,694	1,660	1,684	280,600	561.33
2011-09-26	1,624	1,662	1,595	1,644	327,200	548
2011-09-22	1,662	1,678	1,645	1,664	280,400	554.67
2011-09-21	1,667	1,697	1,662	1,690	198,600	563.33
2011-09-20	1,681	1,698	1,648	1,666	220,500	555.33
2011-09-16	1,705	1,729	1,694	1,716	136,900	572
2011-09-15	1,701	1,718	1,652	1,680	301,300	560
2011-09-14	1,678	1,693	1,637	1,640	117,200	546.67
2011-09-13	1,638	1,676	1,621	1,664	196,200	554.67
2011-09-12	1,637	1,644	1,618	1,625	165,200	541.67
2011-09-09	1,703	1,708	1,670	1,677	232,200	559
2011-09-08	1,699	1,719	1,680	1,696	168,800	565.33
2011-09-07	1,691	1,707	1,668	1,696	191,500	565.33
2011-09-06	1,738	1,739	1,654	1,666	283,600	555.33
2011-09-05	1,767	1,782	1,736	1,752	126,700	584
2011-09-02	1,804	1,819	1,780	1,793	135,100	597.67
2011-09-01	1,836	1,837	1,812	1,823	202,100	607.67
2011-08-31	1,803	1,809	1,785	1,798	163,200	599.33
2011-08-30	1,820	1,836	1,796	1,811	278,100	603.67
2011-08-29	1,737	1,765	1,705	1,752	209,000	584
2011-08-26	1,720	1,739	1,714	1,736	183,400	578.67
2011-08-25	1,700	1,747	1,700	1,725	175,300	575
2011-08-24	1,722	1,732	1,689	1,697	230,500	565.67
2011-08-23	1,712	1,715	1,669	1,702	209,400	567.33
2011-08-22	1,723	1,733	1,694	1,700	155,400	566.67
2011-08-19	1,750	1,770	1,726	1,735	141,000	578.33
2011-08-18	1,823	1,823	1,777	1,783	200,300	594.33
2011-08-17	1,813	1,824	1,800	1,813	140,900	604.33
2011-08-16	1,793	1,821	1,793	1,821	182,200	607
2011-08-15	1,823	1,823	1,782	1,791	135,800	597
2011-08-12	1,831	1,839	1,780	1,786	251,400	595.33
2011-08-11	1,789	1,817	1,789	1,800	172,700	600
2011-08-10	1,882	1,882	1,825	1,829	251,400	609.67
2011-08-09	1,836	1,872	1,783	1,849	380,100	616.33
2011-08-08	1,900	1,910	1,868	1,880	155,700	626.67
2011-08-05	1,928	1,942	1,912	1,926	286,600	642
2011-08-04	2,005	2,013	1,974	1,977	377,600	659
2011-08-03	2,054	2,064	2,002	2,015	527,301	671.67
2011-08-02	2,107	2,123	2,092	2,100	536,301	700
2011-08-01	2,154	2,170	2,138	2,157	274,800	719
2011-07-29	2,158	2,163	2,149	2,153	115,500	717.67
2011-07-28	2,140	2,161	2,135	2,156	156,700	718.67
2011-07-27	2,150	2,166	2,132	2,163	204,800	721
2011-07-26	2,176	2,180	2,159	2,169	281,400	723
2011-07-25	2,185	2,198	2,174	2,182	216,000	727.33
2011-07-22	2,182	2,195	2,182	2,191	79,600	730.33
2011-07-21	2,177	2,179	2,156	2,165	83,400	721.67
2011-07-20	2,155	2,182	2,152	2,176	251,700	725.33
2011-07-19	2,126	2,155	2,120	2,145	166,400	715
2011-07-15	2,102	2,133	2,102	2,128	82,600	709.33
2011-07-14	2,114	2,129	2,101	2,119	97,200	706.33
2011-07-13	2,124	2,140	2,116	2,127	126,900	709
2011-07-12	2,127	2,137	2,109	2,128	250,500	709.33
2011-07-11	2,114	2,141	2,114	2,136	91,200	712
2011-07-08	2,123	2,138	2,100	2,132	137,300	710.67
2011-07-07	2,130	2,135	2,112	2,115	133,300	705
2011-07-06	2,101	2,130	2,080	2,130	189,800	710
2011-07-05	2,112	2,123	2,100	2,106	231,600	702
2011-07-04	2,114	2,122	2,099	2,106	102,100	702
2011-07-01	2,100	2,107	2,082	2,090	131,900	696.67
2011-06-30	2,076	2,080	2,059	2,077	246,200	692.33
2011-06-29	2,075	2,082	2,065	2,074	276,700	691.33
2011-06-28	2,055	2,072	2,055	2,072	602,701	690.67
2011-06-27	2,010	2,010	1,984	1,990	204,100	663.33
2011-06-24	2,007	2,024	1,950	2,021	161,400	673.67
2011-06-23	1,988	2,044	1,978	2,018	345,900	672.67
2011-06-22	1,950	1,992	1,949	1,985	188,200	661.67
2011-06-21	1,919	1,940	1,908	1,940	97,400	646.67
2011-06-20	1,894	1,924	1,892	1,906	137,000	635.33
2011-06-17	1,907	1,922	1,855	1,869	161,100	623
2011-06-16	1,932	1,939	1,902	1,904	152,100	634.67
2011-06-15	1,949	1,959	1,935	1,953	136,500	651
2011-06-14	1,939	1,962	1,924	1,950	147,500	650
2011-06-13	1,922	1,952	1,908	1,936	100,700	645.33
2011-06-10	1,948	1,970	1,937	1,946	272,000	648.67
2011-06-09	1,902	1,918	1,893	1,916	91,900	638.67
2011-06-08	1,890	1,912	1,886	1,911	97,500	637
2011-06-07	1,879	1,903	1,868	1,901	134,400	633.67
2011-06-06	1,865	1,895	1,864	1,878	129,100	626
2011-06-03	1,889	1,907	1,864	1,865	178,800	621.67
2011-06-02	1,904	1,915	1,885	1,903	188,400	634.33
2011-06-01	1,940	1,958	1,896	1,955	182,900	651.67
2011-05-31	1,925	1,947	1,911	1,931	164,500	643.67
2011-05-30	1,908	1,940	1,878	1,917	123,000	639
2011-05-27	1,904	1,958	1,885	1,921	183,700	640.33
2011-05-26	1,887	1,913	1,879	1,903	125,400	634.33
2011-05-25	1,923	1,923	1,871	1,883	178,800	627.67
2011-05-24	1,899	1,953	1,894	1,933	194,000	644.33
2011-05-23	1,900	1,933	1,863	1,897	195,100	632.33
2011-05-20	1,947	1,963	1,919	1,919	138,700	639.67
2011-05-19	1,966	1,975	1,941	1,948	110,800	649.33
2011-05-18	1,951	1,973	1,933	1,966	99,500	655.33
2011-05-17	1,900	1,956	1,895	1,945	220,800	648.33
2011-05-16	1,982	1,982	1,931	1,939	172,400	646.33
2011-05-13	2,006	2,006	1,930	1,983	188,400	661
2011-05-12	1,981	2,041	1,981	2,015	128,500	671.67
2011-05-11	2,030	2,043	2,009	2,013	89,900	671
2011-05-10	2,003	2,035	2,003	2,021	115,800	673.67
2011-05-09	2,015	2,015	1,986	2,003	131,600	667.67
2011-05-06	2,032	2,043	2,015	2,025	137,900	675
2011-05-02	2,060	2,066	2,044	2,061	123,400	687
2011-04-28	1,989	2,041	1,986	2,039	131,300	679.67
2011-04-27	2,000	2,041	1,997	1,999	118,000	666.33
2011-04-26	2,005	2,008	1,984	1,986	79,600	662
2011-04-25	2,030	2,048	2,002	2,005	77,500	668.33
2011-04-22	2,011	2,035	1,992	2,015	86,200	671.67
2011-04-21	2,000	2,026	1,992	2,012	135,000	670.67
2011-04-20	1,998	2,012	1,976	1,993	172,000	664.33
2011-04-19	1,965	2,001	1,941	1,989	146,000	663
2011-04-18	2,000	2,025	2,000	2,015	121,700	671.67
2011-04-15	1,987	2,026	1,987	2,016	284,700	672
2011-04-14	1,963	1,996	1,960	1,986	140,900	662
2011-04-13	1,938	1,972	1,930	1,962	99,100	654
2011-04-12	1,959	1,962	1,929	1,936	79,000	645.33
2011-04-11	1,980	1,992	1,967	1,972	83,700	657.33
2011-04-08	1,940	2,007	1,935	1,998	161,300	666
2011-04-07	1,974	2,005	1,932	1,934	180,600	644.67
2011-04-06	2,029	2,029	1,967	1,973	96,700	657.67
2011-04-05	2,058	2,058	1,976	1,996	177,600	665.33
2011-04-04	2,050	2,077	2,043	2,059	171,300	686.33
2011-04-01	2,075	2,079	2,027	2,027	98,000	675.67
2011-03-31	2,080	2,080	2,035	2,065	115,300	688.33
2011-03-30	2,020	2,048	1,992	2,048	115,100	682.67
2011-03-29	1,965	2,014	1,953	2,001	174,800	667
2011-03-28	1,958	1,960	1,929	1,960	84,100	653.33
2011-03-25	1,970	1,970	1,926	1,941	125,300	647
2011-03-24	1,932	1,965	1,932	1,939	141,100	646.33
2011-03-23	1,967	2,138	1,930	1,953	478,800	651
2011-03-22	1,929	1,936	1,875	1,927	272,700	642.33
2011-03-18	1,854	1,900	1,854	1,889	177,500	629.67
2011-03-17	1,731	1,884	1,730	1,843	309,700	614.33
2011-03-16	1,719	1,838	1,719	1,832	469,200	610.67
2011-03-15	1,800	1,809	1,554	1,686	323,600	562
2011-03-14	1,850	1,900	1,800	1,801	231,500	600.33
2011-03-11	2,002	2,004	1,955	1,956	378,100	652
2011-03-10	1,992	2,002	1,979	1,994	126,300	664.67
2011-03-09	2,031	2,051	2,009	2,022	118,800	674
2011-03-08	1,996	2,027	1,996	2,007	90,900	669
2011-03-07	2,056	2,056	1,990	2,017	196,300	672.33
2011-03-04	2,050	2,066	2,046	2,056	196,300	685.33
2011-03-03	1,988	2,029	1,987	2,015	120,200	671.67
2011-03-02	2,006	2,024	1,987	1,987	129,600	662.33
2011-03-01	2,047	2,047	2,016	2,023	157,500	674.33
2011-02-28	1,999	2,027	1,977	2,014	273,300	671.33
2011-02-25	1,951	1,986	1,947	1,985	223,100	661.67
2011-02-24	1,981	1,985	1,951	1,965	249,300	655
2011-02-23	1,984	2,020	1,984	1,995	327,300	665
2011-02-22	2,042	2,044	2,007	2,013	313,700	671
2011-02-21	2,077	2,080	2,042	2,054	220,100	684.67
2011-02-18	2,101	2,102	2,070	2,080	106,500	693.33
2011-02-17	2,060	2,105	2,059	2,100	301,100	700
2011-02-16	2,090	2,105	2,061	2,066	168,600	688.67
2011-02-15	2,105	2,117	2,097	2,108	132,700	702.67
2011-02-14	2,095	2,103	2,079	2,091	182,400	697
2011-02-10	2,073	2,082	2,057	2,073	152,700	691
2011-02-09	2,110	2,122	2,081	2,091	167,300	697
2011-02-08	2,143	2,143	2,107	2,107	220,300	702.33
2011-02-07	2,140	2,140	2,066	2,110	226,300	703.33
2011-02-04	2,116	2,126	2,107	2,120	121,100	706.67
2011-02-03	2,110	2,116	2,096	2,109	104,700	703
2011-02-02	2,102	2,127	2,097	2,110	245,200	703.33
2011-02-01	2,107	2,111	2,088	2,107	229,400	702.33
2011-01-31	2,100	2,121	2,054	2,110	218,200	703.33
2011-01-28	2,126	2,129	2,104	2,121	240,100	707
2011-01-27	2,100	2,120	2,089	2,118	206,700	706
2011-01-26	2,077	2,103	2,057	2,092	185,600	697.33
2011-01-25	2,100	2,112	2,077	2,096	192,600	698.67
2011-01-24	2,061	2,108	2,049	2,099	236,100	699.67
2011-01-21	2,093	2,093	2,036	2,048	274,100	682.67
2011-01-20	2,090	2,129	2,085	2,098	369,000	699.33
2011-01-19	2,032	2,096	2,032	2,089	233,900	696.33
2011-01-18	2,016	2,056	1,995	2,032	228,300	677.33
2011-01-17	2,050	2,050	2,013	2,013	190,300	671
2011-01-14	2,040	2,068	2,031	2,031	171,600	677
2011-01-13	2,059	2,061	2,037	2,052	223,500	684
2011-01-12	2,095	2,108	2,056	2,058	255,700	686
2011-01-11	2,074	2,084	2,051	2,079	267,600	693
2011-01-07	2,084	2,094	2,071	2,073	290,300	691
2011-01-06	2,070	2,086	2,065	2,074	169,400	691.33
2011-01-05	2,066	2,075	2,053	2,069	195,600	689.67
2011-01-04	2,055	2,081	2,041	2,065	222,900	688.33

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 [2011年度]

9962 (株)ミスミグループ本社の時系列データ [2011年度]