7441 (株)Misumi の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2005-12-21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-12-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-12-15 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2005-12-01 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2005-11-30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2005-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2005-11-16 | 1,388 | 1,399 | 1,388 | 1,399 | 2,000 | 1,399 |
| 2005-11-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2005-11-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 2005-10-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2005-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2005-09-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2005-08-31 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2005-08-19 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2005-08-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-08-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-07-25 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2005-07-15 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2005-07-01 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-06-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2005-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-05-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2005-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2005-03-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2005-03-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2005-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2005-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2005-02-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2005-01-31 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2005-01-28 | 1,350 | 1,390 | 1,350 | 1,390 | 2,000 | 1,390 |
| 2005-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
