7441 (株)Misumi の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2003-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 2003-12-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-11-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-11-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-11-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-11-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-10-31 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-09-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-08-29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-08-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-08-15 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-08-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-07-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-07-15 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2003-07-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-06-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-06-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-06-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-06-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-05-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-05-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-05-09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-04-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-04-08 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-03-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-03-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-02-28 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-02-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-02-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-01-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2003-01-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-01-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2003-01-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
