7441 (株)Misumi の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 2000-12-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-09-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 2000-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2000-06-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-06-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-06-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-05-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2000-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2000-04-25 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2000-04-10 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-04-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-03-02 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-03-01 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-02-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-02-22 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2000-02-21 | 1,440 | 1,440 | 1,440 | 1,440 | 99,000 | 1,440 |
| 2000-02-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-02-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-24 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,440 |
| 2000-01-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2000-01-13 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2000-01-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
