7441 (株)Misumi の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 2,082 | 2,082 | 2,082 | 2,082 | 700 | 2,082 |
| 2011-12-19 | 2,062 | 2,062 | 2,062 | 2,062 | 1,800 | 2,062 |
| 2011-12-16 | 2,042 | 2,042 | 2,042 | 2,042 | 100 | 2,042 |
| 2011-12-15 | 2,042 | 2,042 | 2,042 | 2,042 | 900 | 2,042 |
| 2011-12-01 | 2,022 | 2,022 | 2,022 | 2,022 | 300 | 2,022 |
| 2011-11-30 | 2,002 | 2,002 | 2,002 | 2,002 | 200 | 2,002 |
| 2011-11-17 | 1,983 | 1,983 | 1,983 | 1,983 | 300 | 1,983 |
| 2011-11-16 | 1,964 | 1,964 | 1,964 | 1,964 | 200 | 1,964 |
| 2011-11-15 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2011-11-02 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 1,926 |
| 2011-11-01 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 1,926 |
| 2011-10-31 | 1,926 | 1,926 | 1,926 | 1,926 | 300 | 1,926 |
| 2011-10-18 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2011-10-17 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2011-10-14 | 1,926 | 1,926 | 1,926 | 1,926 | 100 | 1,926 |
| 2011-10-04 | 1,907 | 1,907 | 1,907 | 1,907 | 1,100 | 1,907 |
| 2011-10-03 | 1,889 | 1,889 | 1,889 | 1,889 | 1,000 | 1,889 |
| 2011-09-30 | 1,871 | 1,871 | 1,871 | 1,871 | 1,000 | 1,871 |
| 2011-09-20 | 1,868 | 1,868 | 1,868 | 1,868 | 700 | 1,868 |
| 2011-09-16 | 1,886 | 1,886 | 1,886 | 1,886 | 600 | 1,886 |
| 2011-09-15 | 1,886 | 1,886 | 1,886 | 1,886 | 500 | 1,886 |
| 2011-09-01 | 1,868 | 1,868 | 1,868 | 1,868 | 200 | 1,868 |
| 2011-08-31 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2011-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2011-08-15 | 1,914 | 1,914 | 1,914 | 1,914 | 300 | 1,914 |
| 2011-07-29 | 1,896 | 1,896 | 1,896 | 1,896 | 100 | 1,896 |
| 2011-07-20 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2011-07-19 | 1,878 | 1,878 | 1,878 | 1,878 | 1,100 | 1,878 |
| 2011-07-15 | 1,848 | 1,848 | 1,848 | 1,848 | 1,700 | 1,848 |
| 2011-07-04 | 1,845 | 1,845 | 1,845 | 1,845 | 400 | 1,845 |
| 2011-07-01 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 1,845 |
| 2011-06-30 | 1,845 | 1,845 | 1,845 | 1,845 | 300 | 1,845 |
| 2011-06-17 | 1,849 | 1,849 | 1,849 | 1,849 | 200 | 1,849 |
| 2011-06-16 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2011-06-15 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | 1,854 |
| 2011-06-02 | 1,856 | 1,856 | 1,856 | 1,856 | 700 | 1,856 |
| 2011-06-01 | 1,856 | 1,856 | 1,856 | 1,856 | 800 | 1,856 |
| 2011-05-31 | 1,838 | 1,838 | 1,838 | 1,838 | 600 | 1,838 |
| 2011-05-26 | 1,760 | 1,820 | 1,760 | 1,820 | 1,100 | 1,820 |
| 2011-05-17 | 1,781 | 1,781 | 1,781 | 1,781 | 200 | 1,781 |
| 2011-05-16 | 2,049 | 2,049 | 1,764 | 1,764 | 1,500 | 1,764 |
| 2011-05-13 | 2,049 | 2,049 | 2,049 | 2,049 | 200 | 2,049 |
| 2011-05-02 | 2,029 | 2,029 | 2,029 | 2,029 | 400 | 2,029 |
| 2011-04-28 | 2,029 | 2,029 | 2,029 | 2,029 | 600 | 2,029 |
| 2011-04-19 | 2,009 | 2,009 | 2,009 | 2,009 | 1,000 | 2,009 |
| 2011-04-18 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 1,990 |
| 2011-04-04 | 1,971 | 1,971 | 1,971 | 1,971 | 500 | 1,971 |
| 2011-03-16 | 1,967 | 1,967 | 1,967 | 1,967 | 100 | 1,967 |
| 2011-03-15 | 1,948 | 1,948 | 1,948 | 1,948 | 500 | 1,948 |
| 2011-03-01 | 1,929 | 1,929 | 1,929 | 1,929 | 800 | 1,929 |
| 2011-02-15 | 1,910 | 1,910 | 1,910 | 1,910 | 400 | 1,910 |
| 2011-02-02 | 1,874 | 1,892 | 1,874 | 1,892 | 200 | 1,892 |
| 2011-02-01 | 1,874 | 1,874 | 1,874 | 1,874 | 1,000 | 1,874 |
| 2011-01-31 | 1,874 | 1,874 | 1,874 | 1,874 | 1,000 | 1,874 |
| 2011-01-24 | 1,856 | 1,856 | 1,856 | 1,856 | 100 | 1,856 |
| 2011-01-17 | 1,616 | 1,616 | 1,616 | 1,616 | 800 | 1,616 |
| 2011-01-14 | 1,616 | 1,616 | 1,616 | 1,616 | 900 | 1,616 |
| 2011-01-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,800 | 1,600 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
