9962 (株)ミスミグループ本社の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,320	2,362	2,290	2,319	1,001,200	2,319
2018-12-27	2,290	2,370	2,267	2,345	1,228,800	2,345
2018-12-26	2,233	2,272	2,194	2,240	1,178,800	2,240
2018-12-25	2,202	2,260	2,202	2,218	1,165,800	2,218
2018-12-21	2,348	2,363	2,293	2,318	1,790,000	2,318
2018-12-20	2,420	2,447	2,325	2,355	1,664,400	2,355
2018-12-19	2,420	2,444	2,397	2,439	1,403,300	2,439
2018-12-18	2,360	2,438	2,347	2,401	1,602,400	2,401
2018-12-17	2,442	2,467	2,396	2,398	1,370,400	2,398
2018-12-14	2,482	2,501	2,405	2,446	1,267,600	2,446
2018-12-13	2,477	2,501	2,439	2,470	1,033,200	2,470
2018-12-12	2,420	2,500	2,418	2,450	1,189,500	2,450
2018-12-11	2,452	2,458	2,369	2,374	979,100	2,374
2018-12-10	2,434	2,464	2,416	2,455	991,500	2,455
2018-12-07	2,449	2,500	2,440	2,479	1,323,500	2,479
2018-12-06	2,471	2,485	2,411	2,435	1,304,800	2,435
2018-12-05	2,446	2,506	2,409	2,455	1,656,500	2,455
2018-12-04	2,647	2,664	2,534	2,538	1,224,200	2,538
2018-12-03	2,648	2,704	2,622	2,675	1,524,500	2,675
2018-11-30	2,582	2,608	2,530	2,572	986,800	2,572
2018-11-29	2,596	2,634	2,541	2,587	1,288,200	2,587
2018-11-28	2,483	2,555	2,462	2,548	1,408,700	2,548
2018-11-27	2,442	2,475	2,394	2,444	1,362,200	2,444
2018-11-26	2,321	2,397	2,288	2,397	1,190,000	2,397
2018-11-22	2,344	2,358	2,294	2,330	509,700	2,330
2018-11-21	2,247	2,348	2,238	2,337	1,012,500	2,337
2018-11-20	2,262	2,351	2,257	2,329	1,225,100	2,329
2018-11-19	2,251	2,360	2,248	2,307	1,032,800	2,307
2018-11-16	2,325	2,347	2,248	2,251	1,168,600	2,251
2018-11-15	2,347	2,361	2,299	2,321	1,059,300	2,321
2018-11-14	2,360	2,407	2,358	2,372	796,900	2,372
2018-11-13	2,287	2,388	2,257	2,375	1,336,500	2,375
2018-11-12	2,341	2,402	2,337	2,377	762,700	2,377
2018-11-09	2,378	2,404	2,351	2,359	1,031,200	2,359
2018-11-08	2,430	2,450	2,358	2,361	1,229,900	2,361
2018-11-07	2,370	2,425	2,340	2,364	1,276,700	2,364
2018-11-06	2,394	2,413	2,356	2,362	1,298,500	2,362
2018-11-05	2,437	2,475	2,381	2,384	1,928,300	2,384
2018-11-02	2,315	2,493	2,315	2,480	2,053,800	2,480
2018-11-01	2,275	2,324	2,239	2,305	2,481,400	2,305
2018-10-31	2,143	2,273	2,133	2,266	2,960,300	2,266
2018-10-30	2,012	2,199	2,001	2,093	7,201,600	2,093
2018-10-29	2,170	2,211	2,146	2,162	3,520,200	2,162
2018-10-26	2,300	2,322	2,174	2,184	2,182,700	2,184
2018-10-25	2,250	2,275	2,225	2,232	1,420,600	2,232
2018-10-24	2,378	2,396	2,325	2,345	1,327,000	2,345
2018-10-23	2,458	2,467	2,380	2,390	1,283,200	2,390
2018-10-22	2,460	2,478	2,435	2,471	1,423,700	2,471
2018-10-19	2,468	2,484	2,448	2,465	1,735,000	2,465
2018-10-18	2,614	2,617	2,525	2,533	749,300	2,533
2018-10-17	2,620	2,695	2,611	2,632	895,900	2,632
2018-10-16	2,568	2,584	2,536	2,580	826,900	2,580
2018-10-15	2,556	2,605	2,550	2,575	1,146,000	2,575
2018-10-12	2,496	2,596	2,488	2,584	1,956,000	2,584
2018-10-11	2,581	2,607	2,509	2,530	1,959,900	2,530
2018-10-10	2,825	2,839	2,730	2,731	1,468,700	2,731
2018-10-09	2,877	2,887	2,773	2,792	1,383,600	2,792
2018-10-05	2,947	2,965	2,927	2,937	740,900	2,937
2018-10-04	2,955	2,956	2,913	2,948	1,075,700	2,948
2018-10-03	2,963	2,975	2,916	2,931	748,400	2,931
2018-10-02	2,967	3,020	2,953	2,970	902,200	2,970
2018-10-01	2,938	2,991	2,937	2,963	740,700	2,963
2018-09-28	2,907	2,944	2,883	2,940	1,199,700	2,940
2018-09-27	2,920	2,953	2,891	2,895	1,285,100	2,895
2018-09-26	2,920	2,960	2,879	2,953	1,498,000	2,953
2018-09-25	2,969	2,973	2,910	2,929	1,742,200	2,929
2018-09-21	3,005	3,070	2,995	3,065	982,000	3,065
2018-09-20	3,000	3,020	2,981	3,000	542,900	3,000
2018-09-19	2,953	2,988	2,934	2,975	936,500	2,975
2018-09-18	2,866	2,923	2,813	2,917	1,113,300	2,917
2018-09-14	2,793	2,902	2,780	2,884	1,302,900	2,884
2018-09-13	2,751	2,794	2,746	2,776	953,300	2,776
2018-09-12	2,768	2,785	2,729	2,744	916,000	2,744
2018-09-11	2,739	2,769	2,723	2,755	800,200	2,755
2018-09-10	2,734	2,775	2,732	2,741	933,500	2,741
2018-09-07	2,743	2,761	2,726	2,739	2,017,500	2,739
2018-09-06	2,780	2,797	2,750	2,764	977,600	2,764
2018-09-05	2,830	2,836	2,790	2,800	1,308,400	2,800
2018-09-04	2,820	2,863	2,814	2,844	799,100	2,844
2018-09-03	2,864	2,868	2,795	2,813	1,293,300	2,813
2018-08-31	2,855	2,890	2,852	2,864	912,400	2,864
2018-08-30	2,898	2,918	2,873	2,879	1,125,600	2,879
2018-08-29	2,883	2,903	2,876	2,880	792,200	2,880
2018-08-28	2,909	2,923	2,854	2,864	1,348,000	2,864
2018-08-27	2,853	2,887	2,809	2,884	1,174,600	2,884
2018-08-24	2,883	2,883	2,847	2,875	725,500	2,875
2018-08-23	2,901	2,913	2,879	2,879	888,100	2,879
2018-08-22	2,859	2,902	2,843	2,900	701,700	2,900
2018-08-21	2,847	2,855	2,812	2,828	479,600	2,828
2018-08-20	2,828	2,857	2,820	2,848	597,000	2,848
2018-08-17	2,840	2,856	2,824	2,840	628,000	2,840
2018-08-16	2,800	2,831	2,768	2,816	936,600	2,816
2018-08-15	2,839	2,859	2,822	2,825	775,400	2,825
2018-08-14	2,831	2,863	2,807	2,835	1,077,000	2,835
2018-08-13	2,884	2,892	2,815	2,829	1,718,000	2,829
2018-08-10	2,867	2,900	2,841	2,866	1,238,300	2,866
2018-08-09	2,868	2,905	2,860	2,888	688,500	2,888
2018-08-08	2,888	2,918	2,876	2,877	1,021,400	2,877
2018-08-07	2,887	2,903	2,855	2,897	886,000	2,897
2018-08-06	2,898	2,932	2,893	2,900	951,000	2,900
2018-08-03	2,918	2,943	2,891	2,900	788,800	2,900
2018-08-02	2,933	2,963	2,895	2,905	897,800	2,905
2018-08-01	2,864	2,947	2,861	2,924	1,286,900	2,924
2018-07-31	2,875	2,940	2,838	2,842	1,782,600	2,842
2018-07-30	2,900	2,957	2,851	2,875	2,139,900	2,875
2018-07-27	3,025	3,040	2,985	3,020	1,096,600	3,020
2018-07-26	3,110	3,120	2,982	3,005	930,100	3,005
2018-07-25	3,055	3,090	3,030	3,075	459,100	3,075
2018-07-24	2,989	3,060	2,971	3,045	664,400	3,045
2018-07-23	2,993	3,005	2,970	2,980	655,300	2,980
2018-07-20	3,010	3,065	2,996	3,015	566,600	3,015
2018-07-19	3,000	3,030	2,984	3,000	1,497,700	3,000
2018-07-18	3,110	3,125	2,998	3,005	1,508,500	3,005
2018-07-17	3,295	3,295	3,090	3,105	1,345,000	3,105
2018-07-13	3,265	3,330	3,255	3,320	545,400	3,320
2018-07-12	3,225	3,270	3,195	3,235	577,800	3,235
2018-07-11	3,235	3,265	3,160	3,235	831,800	3,235
2018-07-10	3,370	3,410	3,325	3,335	1,240,700	3,335
2018-07-09	3,330	3,345	3,295	3,325	1,039,100	3,325
2018-07-06	3,205	3,285	3,190	3,270	779,200	3,270
2018-07-05	3,185	3,250	3,140	3,175	891,900	3,175
2018-07-04	3,245	3,260	3,170	3,185	847,800	3,185
2018-07-03	3,215	3,310	3,210	3,255	1,333,400	3,255
2018-07-02	3,260	3,300	3,185	3,195	535,400	3,195
2018-06-29	3,240	3,260	3,185	3,230	827,800	3,230
2018-06-28	3,225	3,270	3,195	3,220	948,600	3,220
2018-06-27	3,285	3,330	3,265	3,290	1,243,400	3,290
2018-06-26	3,150	3,240	3,115	3,225	819,500	3,225
2018-06-25	3,255	3,260	3,155	3,165	791,900	3,165
2018-06-22	3,195	3,280	3,185	3,255	1,309,700	3,255
2018-06-21	3,165	3,255	3,165	3,245	858,300	3,245
2018-06-20	3,095	3,150	3,045	3,145	721,100	3,145
2018-06-19	3,065	3,140	3,060	3,095	808,400	3,095
2018-06-18	3,145	3,150	3,055	3,090	543,100	3,090
2018-06-15	3,175	3,185	3,110	3,160	1,902,100	3,160
2018-06-14	3,160	3,180	3,135	3,140	647,800	3,140
2018-06-13	3,225	3,235	3,160	3,170	731,100	3,170
2018-06-12	3,295	3,300	3,170	3,210	893,100	3,210
2018-06-11	3,240	3,270	3,220	3,260	406,100	3,260
2018-06-08	3,250	3,275	3,215	3,245	920,400	3,245
2018-06-07	3,155	3,260	3,145	3,255	861,900	3,255
2018-06-06	3,200	3,225	3,120	3,130	968,600	3,130
2018-06-05	3,205	3,215	3,180	3,190	1,243,900	3,190
2018-06-04	3,200	3,235	3,180	3,225	600,300	3,225
2018-06-01	3,155	3,175	3,105	3,130	841,900	3,130
2018-05-31	3,155	3,170	3,130	3,150	1,086,500	3,150
2018-05-30	3,235	3,240	3,130	3,140	682,500	3,140
2018-05-29	3,310	3,320	3,235	3,275	676,400	3,275
2018-05-28	3,240	3,310	3,225	3,310	1,090,600	3,310
2018-05-25	3,235	3,265	3,210	3,245	1,383,200	3,245
2018-05-24	3,215	3,265	3,145	3,215	1,007,500	3,215
2018-05-23	3,240	3,270	3,205	3,230	869,200	3,230
2018-05-22	3,180	3,215	3,160	3,210	959,800	3,210
2018-05-21	3,170	3,210	3,160	3,195	638,300	3,195
2018-05-18	3,130	3,155	3,120	3,140	514,900	3,140
2018-05-17	3,100	3,105	3,060	3,095	572,100	3,095
2018-05-16	3,050	3,105	3,035	3,055	731,000	3,055
2018-05-15	3,090	3,115	3,010	3,015	622,500	3,015
2018-05-14	2,993	3,085	2,982	3,075	577,400	3,075
2018-05-11	2,910	3,005	2,879	2,994	1,940,700	2,994
2018-05-10	3,025	3,080	3,015	3,065	885,400	3,065
2018-05-09	3,110	3,130	3,055	3,095	888,700	3,095
2018-05-08	2,998	3,115	2,996	3,110	951,400	3,110
2018-05-07	3,130	3,130	3,050	3,090	560,800	3,090
2018-05-02	3,100	3,130	3,045	3,100	638,400	3,100
2018-05-01	3,035	3,110	3,020	3,095	521,100	3,095
2018-04-27	3,085	3,100	3,015	3,030	679,200	3,030
2018-04-26	3,055	3,095	3,050	3,070	495,700	3,070
2018-04-25	3,070	3,070	3,015	3,035	485,200	3,035
2018-04-24	3,105	3,135	3,075	3,100	456,300	3,100
2018-04-23	3,050	3,065	3,020	3,055	663,500	3,055
2018-04-20	3,100	3,135	3,030	3,050	568,200	3,050
2018-04-19	3,175	3,175	3,050	3,055	913,400	3,055
2018-04-18	3,100	3,160	3,070	3,145	734,800	3,145
2018-04-17	3,065	3,080	3,045	3,070	894,100	3,070
2018-04-16	3,000	3,095	2,995	3,080	700,100	3,080
2018-04-13	3,010	3,080	2,982	2,993	776,200	2,993
2018-04-12	3,000	3,010	2,957	2,976	1,138,000	2,976
2018-04-11	2,962	3,025	2,935	3,000	1,323,000	3,000
2018-04-10	2,900	2,950	2,866	2,943	1,349,600	2,943
2018-04-09	2,871	2,888	2,845	2,881	1,142,600	2,881
2018-04-06	2,908	2,919	2,889	2,889	1,136,400	2,889
2018-04-05	2,886	2,908	2,853	2,899	1,118,700	2,899
2018-04-04	2,865	2,883	2,852	2,858	1,276,900	2,858
2018-04-03	2,876	2,884	2,825	2,846	1,457,700	2,846
2018-03-30	2,929	2,940	2,909	2,921	884,900	2,921
2018-03-29	2,917	2,929	2,872	2,895	1,150,000	2,895
2018-03-28	2,857	2,886	2,833	2,884	1,459,100	2,884
2018-03-27	2,802	2,911	2,802	2,911	1,498,300	2,911
2018-03-26	2,716	2,759	2,701	2,755	2,475,300	2,755
2018-03-23	2,841	2,857	2,775	2,784	1,098,700	2,784
2018-03-22	2,907	2,967	2,901	2,960	960,000	2,960
2018-03-20	2,927	2,945	2,865	2,914	998,800	2,914
2018-03-19	2,992	3,000	2,927	2,966	774,000	2,966
2018-03-16	3,075	3,130	3,030	3,045	1,420,400	3,045
2018-03-15	2,999	3,005	2,943	2,988	911,800	2,988
2018-03-14	2,905	3,015	2,898	2,997	1,261,300	2,997
2018-03-13	2,905	2,958	2,885	2,955	805,800	2,955
2018-03-12	2,914	2,926	2,892	2,906	586,100	2,906
2018-03-09	2,909	2,922	2,837	2,871	1,782,000	2,871
2018-03-08	2,891	2,898	2,844	2,850	813,100	2,850
2018-03-07	2,881	2,922	2,868	2,870	919,600	2,870
2018-03-06	2,924	2,966	2,899	2,908	1,135,600	2,908
2018-03-05	2,917	2,928	2,864	2,876	719,000	2,876
2018-03-02	2,946	2,982	2,938	2,948	1,073,100	2,948
2018-03-01	3,050	3,075	3,010	3,035	969,700	3,035
2018-02-28	3,165	3,175	3,100	3,100	1,244,300	3,100
2018-02-27	3,140	3,175	3,125	3,170	636,000	3,170
2018-02-26	3,120	3,120	3,070	3,105	830,300	3,105
2018-02-23	3,045	3,100	3,035	3,090	661,500	3,090
2018-02-22	3,115	3,135	3,085	3,100	770,300	3,100
2018-02-21	3,150	3,155	3,105	3,150	797,500	3,150
2018-02-20	3,125	3,155	3,110	3,150	1,371,500	3,150
2018-02-19	3,045	3,150	3,030	3,145	1,112,200	3,145
2018-02-16	2,985	3,030	2,969	3,000	1,734,900	3,000
2018-02-15	2,851	2,928	2,843	2,912	1,376,500	2,912
2018-02-14	2,852	2,896	2,803	2,828	2,419,700	2,828
2018-02-13	3,060	3,075	2,881	2,885	2,251,700	2,885
2018-02-09	2,995	3,045	2,970	3,010	1,967,400	3,010
2018-02-08	3,145	3,210	3,120	3,130	1,585,100	3,130
2018-02-07	3,240	3,270	3,120	3,125	1,464,400	3,125
2018-02-06	3,075	3,115	2,993	3,100	1,943,500	3,100
2018-02-05	3,230	3,265	3,185	3,245	1,396,200	3,245
2018-02-02	3,435	3,450	3,355	3,395	1,369,900	3,395
2018-02-01	3,315	3,425	3,305	3,420	1,522,700	3,420
2018-01-31	3,245	3,365	3,225	3,285	2,548,900	3,285
2018-01-30	3,595	3,610	3,515	3,530	849,400	3,530
2018-01-29	3,600	3,640	3,570	3,585	715,700	3,585
2018-01-26	3,565	3,590	3,550	3,585	596,700	3,585
2018-01-25	3,555	3,580	3,525	3,555	916,500	3,555
2018-01-24	3,690	3,700	3,645	3,660	575,100	3,660
2018-01-23	3,650	3,695	3,635	3,685	626,800	3,685
2018-01-22	3,640	3,645	3,570	3,640	601,200	3,640
2018-01-19	3,595	3,625	3,585	3,625	747,700	3,625
2018-01-18	3,610	3,615	3,545	3,550	793,400	3,550
2018-01-17	3,475	3,570	3,470	3,555	679,900	3,555
2018-01-16	3,470	3,515	3,445	3,510	962,600	3,510
2018-01-15	3,520	3,535	3,480	3,485	813,600	3,485
2018-01-12	3,485	3,515	3,470	3,505	849,300	3,505
2018-01-11	3,455	3,500	3,435	3,470	991,200	3,470
2018-01-10	3,435	3,490	3,425	3,480	1,440,500	3,480
2018-01-09	3,355	3,425	3,330	3,395	1,040,900	3,395
2018-01-05	3,340	3,340	3,315	3,335	760,800	3,335
2018-01-04	3,340	3,340	3,285	3,320	945,400	3,320

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 [2018年度]

9962 (株)ミスミグループ本社の時系列データ [2018年度]