7441 (株)Misumi の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2008-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2008-12-10 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2008-12-02 | 1,298 | 1,298 | 1,298 | 1,298 | 800 | 1,298 |
| 2008-12-01 | 1,286 | 1,286 | 1,286 | 1,286 | 200 | 1,286 |
| 2008-11-28 | 1,274 | 1,274 | 1,274 | 1,274 | 800 | 1,274 |
| 2008-11-18 | 1,274 | 1,274 | 1,274 | 1,274 | 400 | 1,274 |
| 2008-11-17 | 1,262 | 1,262 | 1,262 | 1,262 | 200 | 1,262 |
| 2008-11-14 | 1,300 | 1,300 | 1,250 | 1,250 | 300 | 1,250 |
| 2008-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2008-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2008-10-31 | 1,300 | 1,300 | 1,300 | 1,300 | 700 | 1,300 |
| 2008-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2008-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2008-10-15 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2008-10-02 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 1,313 |
| 2008-10-01 | 1,313 | 1,313 | 1,313 | 1,313 | 600 | 1,313 |
| 2008-09-30 | 1,313 | 1,313 | 1,313 | 1,313 | 600 | 1,313 |
| 2008-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-09-17 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2008-09-16 | 1,300 | 1,300 | 1,150 | 1,150 | 300 | 1,150 |
| 2008-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2008-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2008-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-08-28 | 1,210 | 1,300 | 1,210 | 1,300 | 500 | 1,300 |
| 2008-08-27 | 1,092 | 1,272 | 1,092 | 1,272 | 400 | 1,272 |
| 2008-08-19 | 1,272 | 1,272 | 1,272 | 1,272 | 400 | 1,272 |
| 2008-08-18 | 1,272 | 1,272 | 1,272 | 1,272 | 200 | 1,272 |
| 2008-08-15 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2008-08-11 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2008-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-08-04 | 1,369 | 1,369 | 1,369 | 1,369 | 1,100 | 1,369 |
| 2008-08-01 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2008-07-31 | 1,369 | 1,369 | 1,369 | 1,369 | 1,000 | 1,369 |
| 2008-07-25 | 1,363 | 1,370 | 1,363 | 1,370 | 200 | 1,370 |
| 2008-07-17 | 1,363 | 1,363 | 1,363 | 1,363 | 1,600 | 1,363 |
| 2008-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2008-07-15 | 1,351 | 1,351 | 1,351 | 1,351 | 1,500 | 1,351 |
| 2008-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 2008-07-11 | 1,295 | 1,300 | 1,295 | 1,300 | 1,200 | 1,300 |
| 2008-07-02 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-07-01 | 1,301 | 1,301 | 1,301 | 1,301 | 600 | 1,301 |
| 2008-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 1,300 |
| 2008-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,300 |
| 2008-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2008-06-13 | 1,311 | 1,311 | 1,300 | 1,300 | 500 | 1,300 |
| 2008-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2008-06-05 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2008-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2008-06-02 | 1,386 | 1,386 | 1,386 | 1,386 | 400 | 1,386 |
| 2008-05-30 | 1,360 | 1,373 | 1,360 | 1,373 | 500 | 1,373 |
| 2008-05-19 | 1,376 | 1,376 | 1,376 | 1,376 | 500 | 1,376 |
| 2008-05-16 | 1,376 | 1,376 | 1,376 | 1,376 | 800 | 1,376 |
| 2008-05-15 | 1,376 | 1,376 | 1,376 | 1,376 | 300 | 1,376 |
| 2008-05-09 | 1,363 | 1,363 | 1,363 | 1,363 | 1,200 | 1,363 |
| 2008-05-08 | 1,323 | 1,323 | 1,323 | 1,323 | 200 | 1,323 |
| 2008-05-02 | 1,363 | 1,363 | 1,363 | 1,363 | 700 | 1,363 |
| 2008-05-01 | 1,363 | 1,363 | 1,363 | 1,363 | 700 | 1,363 |
| 2008-04-30 | 1,350 | 1,363 | 1,350 | 1,363 | 500 | 1,363 |
| 2008-04-24 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2008-04-21 | 1,270 | 1,350 | 1,270 | 1,350 | 300 | 1,350 |
| 2008-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2008-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2008-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2008-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-04-01 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-03-31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-03-27 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2008-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 700 | 1,400 |
| 2008-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-03-21 | 1,400 | 1,403 | 1,400 | 1,403 | 6,200 | 1,403 |
| 2008-03-19 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2008-03-17 | 1,409 | 1,409 | 1,307 | 1,307 | 400 | 1,307 |
| 2008-03-14 | 1,409 | 1,409 | 1,409 | 1,409 | 400 | 1,409 |
| 2008-03-04 | 1,409 | 1,409 | 1,409 | 1,409 | 1,100 | 1,409 |
| 2008-03-03 | 1,396 | 1,409 | 1,396 | 1,409 | 400 | 1,409 |
| 2008-02-29 | 1,383 | 1,396 | 1,383 | 1,396 | 700 | 1,396 |
| 2008-02-19 | 1,383 | 1,383 | 1,383 | 1,383 | 400 | 1,383 |
| 2008-02-15 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2008-02-05 | 1,370 | 1,370 | 1,370 | 1,370 | 900 | 1,370 |
| 2008-02-04 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2008-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2008-01-31 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2008-01-25 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2008-01-17 | 1,370 | 1,370 | 1,370 | 1,370 | 800 | 1,370 |
| 2008-01-16 | 1,383 | 1,390 | 1,383 | 1,390 | 700 | 1,390 |
| 2008-01-15 | 1,375 | 1,383 | 1,371 | 1,383 | 700 | 1,383 |
| 2008-01-07 | 1,378 | 1,391 | 1,378 | 1,391 | 1,800 | 1,391 |
| 2008-01-04 | 1,365 | 1,378 | 1,365 | 1,378 | 800 | 1,378 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
