7441 (株)Misumi の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2006-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2006-12-15 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2006-11-30 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2006-11-02 | 1,414 | 1,420 | 1,414 | 1,420 | 3,000 | 1,420 |
| 2006-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2006-10-13 | 1,392 | 1,400 | 1,392 | 1,400 | 2,000 | 1,400 |
| 2006-10-04 | 1,285 | 1,345 | 1,285 | 1,345 | 2,000 | 1,345 |
| 2006-10-02 | 1,363 | 1,363 | 1,363 | 1,363 | 2,000 | 1,363 |
| 2006-09-29 | 1,293 | 1,350 | 1,293 | 1,350 | 3,000 | 1,350 |
| 2006-09-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-09-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-08-31 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 2006-08-16 | 1,289 | 1,290 | 1,289 | 1,290 | 2,000 | 1,290 |
| 2006-08-11 | 1,260 | 1,290 | 1,260 | 1,290 | 2,000 | 1,290 |
| 2006-08-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-08-01 | 1,373 | 1,373 | 1,373 | 1,373 | 1,000 | 1,373 |
| 2006-07-31 | 1,373 | 1,373 | 1,373 | 1,373 | 3,000 | 1,373 |
| 2006-07-19 | 1,373 | 1,373 | 1,373 | 1,373 | 2,000 | 1,373 |
| 2006-07-14 | 1,373 | 1,373 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2006-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2006-06-29 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2006-06-15 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2006-05-26 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2006-05-17 | 1,332 | 1,332 | 1,332 | 1,332 | 1,000 | 1,332 |
| 2006-05-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-04-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-04-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-03-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2006-03-08 | 1,399 | 1,430 | 1,399 | 1,430 | 3,000 | 1,430 |
| 2006-03-07 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 | 1,341 |
| 2006-03-01 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-02-28 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-02-01 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-01-31 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-01-30 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2006-01-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2006-01-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2006-01-13 | 1,409 | 1,409 | 1,409 | 1,409 | 1,000 | 1,409 |
| 2006-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
