7441 (株)Misumi の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 1,430 | 1,440 | 1,430 | 1,440 | 7,000 | 1,440 |
| 1999-11-30 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1999-11-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 190,000 | 1,430 |
| 1999-11-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-11-05 | 1,430 | 1,430 | 1,430 | 1,430 | 173,000 | 1,430 |
| 1999-11-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-10-29 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1999-10-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-10-07 | 1,430 | 1,430 | 1,430 | 1,430 | 398,000 | 1,430 |
| 1999-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1999-09-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1999-09-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1999-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 154,000 | 1,430 |
| 1999-08-31 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-08-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-08-23 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-08-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-07-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1999-07-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-07-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1999-07-23 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1999-07-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1999-07-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-05-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-05-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1999-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-05-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-04-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1999-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1999-03-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1999-03-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-02-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-02-19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1999-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1999-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1999-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-01-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1999-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-01-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
