1. HOME >
  2. 株価時系列 >
  3. 9962 >
  4. 2016年

9962 (株)ミスミグループ本社 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
2016-12-301,9181,9271,8841,9241,089,5001,924
2016-12-291,9301,9301,9061,9181,295,4001,918
2016-12-281,9111,9421,8931,932937,0001,932
2016-12-271,9431,9461,9191,921755,3001,921
2016-12-261,9351,9421,9321,934719,0001,934
2016-12-221,9371,9431,9181,933880,1001,933
2016-12-211,9251,9331,9101,9221,198,6001,922
2016-12-201,9221,9371,9151,9301,504,7001,930
2016-12-191,9411,9441,9321,9411,144,3001,941
2016-12-161,9531,9561,9351,9391,467,9001,939
2016-12-151,9541,9601,9351,9381,340,6001,938
2016-12-141,9391,9581,9301,9541,335,5001,954
2016-12-131,9321,9521,9201,9422,108,0001,942
2016-12-121,9591,9761,9281,9522,639,4001,952
2016-12-091,9171,9411,9111,9372,586,1001,937
2016-12-081,9761,9841,9271,9391,704,6001,939
2016-12-071,9781,9891,9351,9452,502,2001,945
2016-12-062,0492,0501,9641,9731,616,3001,973
2016-12-052,0292,0431,9761,9942,481,3001,994
2016-12-022,0462,0921,9711,9943,886,7001,994
2016-12-012,0862,0952,0312,0463,173,1002,046
2016-11-302,0892,0982,0382,04618,272,9002,046
2016-11-292,0892,0962,0502,0962,560,4002,096
2016-11-282,0902,1102,0762,1011,977,6002,101
2016-11-252,0962,1142,0872,0961,543,3002,096
2016-11-242,1002,1052,0662,0851,441,6002,085
2016-11-222,0742,1122,0622,0852,371,8002,085
2016-11-212,0432,0872,0292,0712,386,7002,071
2016-11-182,0002,0621,9912,0422,945,6002,042
2016-11-171,9601,9991,9371,9771,645,9001,977
2016-11-162,0002,0021,9631,9752,113,6001,975
2016-11-152,0152,0241,9341,9683,924,1001,968
2016-11-141,9802,0221,9692,0112,753,6002,011
2016-11-111,9881,9981,9621,9852,462,6001,985
2016-11-101,9502,0011,9291,9952,134,0001,995
2016-11-091,9781,9811,8591,8861,504,4001,886
2016-11-081,9791,9811,9631,9801,232,3001,980
2016-11-071,9561,9731,9381,9701,060,8001,970
2016-11-041,9501,9581,8961,9212,431,5001,921
2016-11-021,9701,9851,9491,9601,994,0001,960
2016-11-011,9261,9901,9211,9841,913,4001,984
2016-10-311,9201,9571,9021,9172,253,6001,917
2016-10-281,9421,9491,8941,9212,107,0001,921
2016-10-271,9241,9391,9021,9251,564,3001,925
2016-10-261,9461,9611,9321,9541,501,3001,954
2016-10-251,9381,9561,9271,9521,562,1001,952
2016-10-241,9361,9441,9091,9321,624,3001,932
2016-10-211,9391,9521,8911,9382,373,2001,938
2016-10-202,0002,0141,9581,9782,433,4001,978
2016-10-192,0052,0312,0022,0181,071,5002,018
2016-10-171,9542,0061,9501,9991,610,9001,999
2016-10-131,9701,9851,9561,9801,674,8001,980
2016-10-121,9501,9761,9451,9581,811,0001,958
2016-10-111,9451,9721,9291,9671,129,5001,967
2016-10-071,9301,9531,9241,949813,5001,949
2016-10-061,9291,9531,8901,9251,734,0001,925
2016-10-051,9361,9391,9031,9251,682,3001,925
2016-10-041,9211,9381,9011,9351,566,5001,935
2016-10-031,9081,9141,8871,9071,317,7001,907
2016-09-301,8591,8941,8381,884926,5001,884
2016-09-291,8961,9051,8781,8891,078,1001,889
2016-09-281,8501,8821,8401,8731,277,6001,873
2016-09-271,8001,8551,7891,8501,249,5001,850
2016-09-261,8041,8241,7891,809814,2001,809
2016-09-231,7611,8211,7581,8171,369,9001,817
2016-09-211,7511,7781,7201,7691,749,5001,769
2016-09-201,7271,8021,7191,7912,624,9001,791
2016-09-161,6901,7401,6841,7361,937,1001,736
2016-09-151,6541,6811,6471,6551,293,3001,655
2016-09-141,6471,6791,6391,6641,319,7001,664
2016-09-131,6351,6601,6271,6491,343,4001,649
2016-09-121,6271,6331,6071,621811,0001,621
2016-09-091,6631,6691,6451,6531,110,5001,653
2016-09-081,6801,6801,6521,667867,6001,667
2016-09-071,6591,6861,6451,6831,687,6001,683
2016-09-061,6431,6551,6081,6541,556,4001,654
2016-09-051,7041,7151,6281,6452,031,5001,645
2016-09-021,6961,7231,6921,7021,409,4001,702
2016-09-011,7961,7961,6961,7111,848,2001,711
2016-08-311,8081,8151,7871,806724,4001,806
2016-08-301,7961,8071,7831,794443,1001,794
2016-08-291,8361,8361,7901,805553,2001,805
2016-08-261,7711,7921,7581,777631,9001,777
2016-08-251,7951,8251,7811,7991,002,9001,799
2016-08-241,8171,8211,7821,792948,8001,792
2016-08-231,7661,8071,7641,7971,080,7001,797
2016-08-221,8161,8221,7541,7991,828,1001,799
2016-08-191,8191,8301,8021,829856,7001,829
2016-08-181,8301,8581,8121,814991,3001,814
2016-08-171,8461,8691,8271,852801,3001,852
2016-08-161,8901,9021,8591,860938,0001,860
2016-08-151,8671,8931,8651,870509,0001,870
2016-08-121,8901,8921,8411,868663,0001,868
2016-08-101,8061,8841,8001,8661,317,0001,866
2016-08-091,8231,8341,7791,8281,117,2001,828
2016-08-081,8321,8481,8151,8301,118,6001,830
2016-08-051,8061,8391,7751,7791,327,4001,779
2016-08-041,8231,8431,8171,8241,287,0001,824
2016-08-031,8161,8311,7981,810930,1001,810
2016-08-021,8491,8691,8481,8541,249,9001,854
2016-08-011,8681,9101,8591,8951,975,6001,895
2016-07-291,8941,9171,8411,9022,481,4001,902
2016-07-281,8511,9271,8381,8773,761,0001,877
2016-07-271,7681,7941,7441,7711,147,0001,771
2016-07-261,7501,7531,7261,7361,087,1001,736
2016-07-251,7481,7721,7411,751941,5001,751
2016-07-221,7431,7631,7321,7451,014,7001,745
2016-07-211,8001,8011,7671,770864,5001,770
2016-07-201,7301,7791,7271,7741,382,1001,774
2016-07-191,7281,7441,7051,7431,729,4001,743
2016-07-151,7721,7751,7201,7241,526,5001,724
2016-07-141,7531,7741,7391,7621,380,8001,762
2016-07-131,7891,7961,7571,7611,371,2001,761
2016-07-121,7611,7731,7441,7501,598,1001,750
2016-07-111,7261,7411,7101,7251,528,6001,725
2016-07-081,7231,7361,6861,686853,2001,686
2016-07-071,7181,7251,6941,7191,277,5001,719
2016-07-061,7281,7501,6981,7102,503,4001,710
2016-07-051,8121,8151,7801,7871,237,3001,787
2016-07-041,8241,8291,8031,8241,439,0001,824
2016-07-011,8381,8651,8211,8331,730,3001,833
2016-06-301,8181,8591,8111,8331,723,3001,833
2016-06-291,7721,8151,7451,8132,024,5001,813
2016-06-281,7701,8161,7511,8041,443,0001,804
2016-06-271,7211,7931,6391,7712,398,6001,771
2016-06-241,8571,8791,6851,7154,755,0001,715
2016-06-231,7741,8551,7551,8491,781,4001,849
2016-06-221,7351,7831,7341,7791,148,6001,779
2016-06-211,7181,7531,6851,747808,5001,747
2016-06-201,6891,7561,6671,7361,412,3001,736
2016-06-171,6661,6931,6571,658711,0001,658
2016-06-161,6681,6761,6271,6371,123,4001,637
2016-06-151,6871,7041,6691,6751,495,6001,675
2016-06-141,7351,7441,6751,6941,356,6001,694
2016-06-131,7381,7601,7241,7431,214,2001,743
2016-06-101,7651,7731,7441,7691,025,3001,769
2016-06-091,7731,7981,7551,7581,347,7001,758
2016-06-081,7391,7901,7261,7901,068,6001,790
2016-06-071,7431,7451,7151,739843,4001,739
2016-06-061,7191,7361,7061,736884,9001,736
2016-06-031,7431,7471,7131,7281,124,8001,728
2016-06-021,7511,7731,7061,7281,581,4001,728
2016-06-011,7371,7861,7321,7612,226,2001,761
2016-05-311,6741,7141,6671,7011,424,3001,701
2016-05-301,6761,6901,6631,679716,0001,679
2016-05-271,6521,6721,6351,666750,2001,666
2016-05-261,6781,6841,6431,6501,123,8001,650
2016-05-251,6991,7001,6581,660774,0001,660
2016-05-241,6751,6761,6491,6641,027,2001,664
2016-05-231,6831,6921,6651,6841,180,9001,684
2016-05-201,6431,6941,6341,6921,458,0001,692
2016-05-191,6621,6841,6461,6771,272,0001,677
2016-05-181,6381,6671,6311,6491,690,4001,649
2016-05-171,6341,6551,6231,641949,2001,641
2016-05-161,5611,6561,5351,6232,518,1001,623
2016-05-131,4921,5861,4701,5612,188,8001,561
2016-05-121,5441,5501,5101,5281,079,8001,528
2016-05-111,6011,6201,5641,569872,5001,569
2016-05-101,5231,5701,5231,5671,040,9001,567
2016-05-091,5401,5541,5121,5231,016,8001,523
2016-05-061,5211,5401,4901,5151,524,1001,515
2016-05-021,5241,5561,5041,511888,4001,511
2016-04-281,6371,6481,4711,5541,497,1001,554
2016-04-271,6201,6331,6071,614704,6001,614
2016-04-261,6491,6591,6231,639560,7001,639
2016-04-251,6481,6581,6311,650681,3001,650
2016-04-221,6281,6521,5921,6481,313,3001,648
2016-04-211,6651,6671,6311,6451,032,3001,645
2016-04-201,6241,6441,6191,6361,285,6001,636
2016-04-191,5871,5941,5691,585839,2001,585
2016-04-181,5421,5641,5331,547754,5001,547
2016-04-151,6151,6371,6031,613651,4001,613
2016-04-141,6001,6391,5921,6381,095,2001,638
2016-04-131,5331,5661,5331,5661,120,5001,566
2016-04-121,4751,5191,4751,510851,3001,510
2016-04-111,5061,5061,4731,493960,1001,493
2016-04-081,4741,5291,4551,5071,752,8001,507
2016-04-071,4881,5021,4621,4971,029,5001,497
2016-04-061,4521,4991,4451,4911,271,4001,491
2016-04-051,5231,5261,4541,4581,861,9001,458
2016-04-041,5431,5661,5031,5431,697,8001,543
2016-04-011,6161,6321,5491,5641,935,7001,564
2016-03-311,6221,6441,6091,6111,011,7001,611
2016-03-301,6101,6331,6001,6091,315,9001,609
2016-03-291,6151,6271,5911,6141,261,0001,614
2016-03-281,6181,6331,5881,633815,6001,633
2016-03-251,5871,6001,5531,597906,6001,597
2016-03-241,6021,6211,5841,596700,3001,596
2016-03-231,6361,6421,6051,6111,236,7001,611
2016-03-221,6101,6531,6041,6411,413,1001,641
2016-03-181,5731,5951,5611,5701,026,4001,570
2016-03-171,5691,6061,5581,5701,102,3001,570
2016-03-161,5291,5621,5211,550969,5001,550
2016-03-151,5901,6051,5601,5731,239,8001,573
2016-03-141,5961,6251,5851,603782,9001,603
2016-03-111,5671,6041,5501,5901,420,4001,590
2016-03-101,6181,6411,5921,6001,345,1001,600
2016-03-091,5851,6111,5591,598793,4001,598
2016-03-081,6421,7161,5781,6111,084,0001,611
2016-03-071,6731,6801,6331,637757,4001,637
2016-03-041,6481,6741,6301,6671,179,8001,667
2016-03-031,6001,6751,6001,6601,544,1001,660
2016-03-021,5591,5971,5581,5921,294,1001,592
2016-03-011,5091,5261,4961,512763,3001,512
2016-02-291,5551,5601,5061,507573,5001,507
2016-02-261,5351,5541,5281,528720,8001,528
2016-02-251,4961,5221,4911,5141,222,2001,514
2016-02-241,4811,5051,4691,4981,632,5001,498
2016-02-231,5501,5611,4981,5021,525,2001,502
2016-02-221,5071,5471,4991,5451,152,7001,545
2016-02-191,5261,5521,4991,535941,1001,535
2016-02-181,5631,5791,5381,5501,183,3001,550
2016-02-171,5021,5461,4991,5131,338,2001,513
2016-02-161,4971,5421,4871,5071,489,3001,507
2016-02-151,4061,5491,3991,5281,864,6001,528
2016-02-121,3541,3781,3311,3462,279,3001,346
2016-02-101,4271,4411,4001,4251,470,1001,425
2016-02-091,4511,4761,4241,4341,423,7001,434
2016-02-081,4931,5431,4741,527950,2001,527
2016-02-051,4961,5161,4821,5111,622,8001,511
2016-02-041,4971,5241,4821,5021,493,7001,502
2016-02-031,5261,5381,4981,5181,304,5001,518
2016-02-021,5511,5851,5411,5591,497,8001,559
2016-02-011,6271,6271,5491,5601,985,4001,560
2016-01-291,4311,4891,3471,4515,076,0001,451
2016-01-281,4771,5141,4661,4871,403,5001,487
2016-01-271,4671,5001,4601,4921,602,6001,492
2016-01-261,4461,4771,4301,4381,346,9001,438
2016-01-251,4511,4701,4361,4541,047,4001,454
2016-01-221,3881,4211,3641,4211,376,7001,421
2016-01-211,3701,4021,3331,3331,333,7001,333
2016-01-201,4401,4411,3741,3741,210,2001,374
2016-01-191,4331,4641,4271,448684,7001,448
2016-01-181,4121,4641,4001,4461,255,6001,446
2016-01-151,4851,5021,4391,4491,078,8001,449
2016-01-141,4761,4861,4331,4551,412,5001,455
2016-01-131,5041,5351,5011,5241,213,4001,524
2016-01-121,4951,5291,4801,4811,758,1001,481
2016-01-081,5151,5591,5061,5211,430,8001,521
2016-01-071,5751,5911,5381,5401,112,3001,540
2016-01-061,6161,6321,5611,5771,197,4001,577
2016-01-051,6491,6661,6111,6181,306,4001,618
2016-01-041,6591,7151,6531,6661,001,9001,666

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