7441 (株)Misumi の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1995-12-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-12-26 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1995-12-25 | 1,700 | 1,740 | 1,700 | 1,740 | 2,000 | 1,581.82 |
| 1995-12-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1995-12-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1995-12-18 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-12-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1995-12-12 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 | 1,545.45 |
| 1995-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1995-11-29 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1995-11-28 | 1,680 | 1,700 | 1,680 | 1,700 | 4,000 | 1,545.45 |
| 1995-11-24 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1995-11-20 | 1,670 | 1,700 | 1,670 | 1,700 | 5,000 | 1,545.45 |
| 1995-11-13 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 | 1,572.73 |
| 1995-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1995-10-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1995-10-16 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-09-29 | 1,730 | 1,740 | 1,730 | 1,740 | 5,000 | 1,581.82 |
| 1995-09-26 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1995-09-25 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1995-09-22 | 1,750 | 1,750 | 1,740 | 1,740 | 8,000 | 1,581.82 |
| 1995-09-21 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 1,600 |
| 1995-09-20 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1995-09-19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1995-09-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-09-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-09-08 | 1,740 | 1,750 | 1,740 | 1,750 | 6,000 | 1,590.91 |
| 1995-09-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,636.36 |
| 1995-08-28 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,636.36 |
| 1995-08-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1995-08-24 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1995-08-22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-08-18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-08-16 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1995-08-15 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1995-08-14 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 1,590.91 |
| 1995-08-11 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 1,590.91 |
| 1995-08-09 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1995-08-08 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 | 1,590.91 |
| 1995-08-01 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1995-07-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-07-26 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-07-25 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1995-07-21 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-07-20 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1995-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-07-18 | 1,730 | 1,750 | 1,730 | 1,750 | 7,000 | 1,590.91 |
| 1995-07-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1995-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-07-12 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1995-07-11 | 1,740 | 1,750 | 1,740 | 1,750 | 11,000 | 1,590.91 |
| 1995-07-10 | 1,740 | 1,760 | 1,740 | 1,750 | 11,000 | 1,590.91 |
| 1995-07-07 | 1,740 | 1,760 | 1,740 | 1,760 | 4,000 | 1,600 |
| 1995-07-06 | 1,760 | 1,760 | 1,750 | 1,750 | 3,000 | 1,590.91 |
| 1995-07-05 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1995-07-04 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,600 |
| 1995-06-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1995-06-29 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1995-06-28 | 1,750 | 1,760 | 1,750 | 1,760 | 3,000 | 1,600 |
| 1995-06-27 | 1,760 | 1,800 | 1,760 | 1,800 | 7,000 | 1,636.36 |
| 1995-06-26 | 1,780 | 1,780 | 1,770 | 1,770 | 5,000 | 1,609.09 |
| 1995-06-23 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1995-06-22 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,600 |
| 1995-06-21 | 1,790 | 1,790 | 1,780 | 1,780 | 6,000 | 1,618.18 |
| 1995-06-20 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,636.36 |
| 1995-06-19 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 1,618.18 |
| 1995-06-16 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,618.18 |
| 1995-06-15 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,618.18 |
| 1995-06-14 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 1,636.36 |
| 1995-06-13 | 1,750 | 1,800 | 1,750 | 1,800 | 4,000 | 1,636.36 |
| 1995-06-12 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-06-09 | 1,850 | 1,860 | 1,850 | 1,850 | 28,000 | 1,681.82 |
| 1995-06-08 | 1,850 | 1,860 | 1,850 | 1,860 | 10,000 | 1,690.91 |
| 1995-06-07 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,681.82 |
| 1995-06-06 | 1,870 | 1,880 | 1,870 | 1,880 | 5,000 | 1,709.09 |
| 1995-06-05 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 1,709.09 |
| 1995-06-02 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 1,700 |
| 1995-06-01 | 1,880 | 1,890 | 1,870 | 1,870 | 6,000 | 1,700 |
| 1995-05-31 | 1,880 | 1,900 | 1,880 | 1,900 | 6,000 | 1,727.27 |
| 1995-05-30 | 1,880 | 1,890 | 1,880 | 1,880 | 7,000 | 1,709.09 |
| 1995-05-29 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 1,727.27 |
| 1995-05-26 | 1,870 | 1,880 | 1,870 | 1,880 | 6,000 | 1,709.09 |
| 1995-05-25 | 1,890 | 1,890 | 1,880 | 1,880 | 6,000 | 1,709.09 |
| 1995-05-24 | 1,880 | 1,880 | 1,880 | 1,880 | 17,000 | 1,709.09 |
| 1995-05-23 | 1,890 | 1,890 | 1,880 | 1,880 | 9,000 | 1,709.09 |
| 1995-05-22 | 1,900 | 1,900 | 1,890 | 1,890 | 10,000 | 1,718.18 |
| 1995-05-19 | 1,890 | 1,900 | 1,890 | 1,900 | 16,000 | 1,727.27 |
| 1995-05-18 | 1,890 | 1,900 | 1,890 | 1,890 | 22,000 | 1,718.18 |
| 1995-05-17 | 1,900 | 1,910 | 1,890 | 1,890 | 15,000 | 1,718.18 |
| 1995-05-16 | 1,900 | 1,920 | 1,900 | 1,900 | 18,000 | 1,727.27 |
| 1995-05-15 | 1,920 | 1,920 | 1,900 | 1,900 | 34,000 | 1,727.27 |
| 1995-05-12 | 1,880 | 1,930 | 1,870 | 1,920 | 42,000 | 1,745.45 |
| 1995-05-11 | 1,850 | 1,880 | 1,850 | 1,880 | 42,000 | 1,709.09 |
| 1995-05-10 | 1,860 | 1,860 | 1,850 | 1,850 | 35,000 | 1,681.82 |
| 1995-05-09 | 1,870 | 1,870 | 1,860 | 1,860 | 35,000 | 1,690.91 |
| 1995-05-08 | 1,870 | 1,880 | 1,870 | 1,870 | 20,000 | 1,700 |
| 1995-05-02 | 1,880 | 1,880 | 1,850 | 1,870 | 37,000 | 1,700 |
| 1995-05-01 | 1,890 | 1,890 | 1,860 | 1,880 | 26,000 | 1,709.09 |
| 1995-04-28 | 1,880 | 1,890 | 1,870 | 1,890 | 100,000 | 1,718.18 |
| 1995-04-27 | 1,830 | 1,890 | 1,830 | 1,890 | 91,000 | 1,718.18 |
| 1995-04-26 | 1,810 | 1,840 | 1,780 | 1,830 | 60,000 | 1,663.64 |
| 1995-04-25 | 1,860 | 1,860 | 1,840 | 1,840 | 56,000 | 1,672.73 |
| 1995-04-24 | 1,890 | 1,890 | 1,830 | 1,850 | 75,000 | 1,681.82 |
| 1995-04-21 | 1,840 | 1,860 | 1,830 | 1,860 | 104,000 | 1,690.91 |
| 1995-04-20 | 1,820 | 1,830 | 1,810 | 1,830 | 203,000 | 1,663.64 |
| 1995-04-19 | 1,790 | 1,820 | 1,790 | 1,820 | 819,000 | 1,654.55 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
