7441 (株)Misumi の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-18 | 1,968 | 1,968 | 1,968 | 1,968 | 100 | 1,968 |
| 2012-12-17 | 1,968 | 1,968 | 1,968 | 1,968 | 1,000 | 1,968 |
| 2012-12-14 | 1,968 | 1,968 | 1,968 | 1,968 | 900 | 1,968 |
| 2012-12-04 | 1,968 | 1,968 | 1,968 | 1,968 | 300 | 1,968 |
| 2012-12-03 | 1,968 | 1,968 | 1,968 | 1,968 | 300 | 1,968 |
| 2012-11-30 | 1,969 | 1,969 | 1,969 | 1,969 | 300 | 1,969 |
| 2012-11-19 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 1,970 |
| 2012-11-16 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2012-11-15 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2012-11-02 | 1,910 | 1,940 | 1,910 | 1,920 | 1,500 | 1,920 |
| 2012-10-23 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,910 |
| 2012-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-10-16 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-10-15 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-10-02 | 2,004 | 2,004 | 2,004 | 2,004 | 900 | 2,004 |
| 2012-09-18 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-09-14 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-09-04 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-09-03 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-08-31 | 1,989 | 1,989 | 1,989 | 1,989 | 200 | 1,989 |
| 2012-08-27 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
| 2012-08-21 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2012-08-15 | 1,930 | 1,930 | 1,930 | 1,930 | 200 | 1,930 |
| 2012-08-02 | 2,020 | 2,020 | 2,020 | 2,020 | 1,400 | 2,020 |
| 2012-07-31 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2012-07-18 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 2,000 |
| 2012-07-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2012-07-13 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 2,000 |
| 2012-07-03 | 1,993 | 1,993 | 1,993 | 1,993 | 400 | 1,993 |
| 2012-07-02 | 1,974 | 1,974 | 1,974 | 1,974 | 100 | 1,974 |
| 2012-06-29 | 2,000 | 2,000 | 1,955 | 1,955 | 300 | 1,955 |
| 2012-06-19 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2012-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2012-06-15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2012-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-06-01 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2012-05-31 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2012-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-05-16 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-05-15 | 2,020 | 2,020 | 2,020 | 2,020 | 100 | 2,020 |
| 2012-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-05-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-04-27 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-04-17 | 2,018 | 2,018 | 2,018 | 2,018 | 300 | 2,018 |
| 2012-04-16 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2012-04-13 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2012-04-03 | 2,018 | 2,018 | 2,018 | 2,018 | 300 | 2,018 |
| 2012-04-02 | 2,018 | 2,018 | 2,018 | 2,018 | 300 | 2,018 |
| 2012-03-30 | 2,018 | 2,018 | 2,018 | 2,018 | 200 | 2,018 |
| 2012-03-19 | 2,018 | 2,018 | 2,018 | 2,018 | 500 | 2,018 |
| 2012-03-02 | 1,999 | 1,999 | 1,999 | 1,999 | 300 | 1,999 |
| 2012-03-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-02-29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2012-02-28 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2012-02-17 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2012-02-16 | 1,999 | 1,999 | 1,999 | 1,999 | 200 | 1,999 |
| 2012-02-15 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2012-02-02 | 1,999 | 1,999 | 1,999 | 1,999 | 500 | 1,999 |
| 2012-02-01 | 1,999 | 1,999 | 1,999 | 1,999 | 600 | 1,999 |
| 2012-01-31 | 1,999 | 1,999 | 1,999 | 1,999 | 500 | 1,999 |
| 2012-01-30 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2012-01-17 | 2,001 | 2,001 | 2,001 | 2,001 | 300 | 2,001 |
| 2012-01-16 | 2,001 | 2,001 | 2,001 | 2,001 | 200 | 2,001 |
| 2012-01-12 | 1,982 | 1,982 | 1,982 | 1,982 | 100 | 1,982 |
| 2012-01-04 | 2,082 | 2,082 | 2,082 | 2,082 | 600 | 2,082 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
