7441 (株)Misumi の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2013-12-24 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 1,660 |
| 2013-12-19 | 1,700 | 1,700 | 1,670 | 1,670 | 500 | 1,670 |
| 2013-12-17 | 1,718 | 1,718 | 1,700 | 1,700 | 8,500 | 1,700 |
| 2013-12-16 | 1,718 | 1,718 | 1,718 | 1,718 | 1,200 | 1,718 |
| 2013-12-13 | 1,701 | 1,718 | 1,701 | 1,718 | 1,300 | 1,718 |
| 2013-12-03 | 1,717 | 1,717 | 1,701 | 1,701 | 400 | 1,701 |
| 2013-12-02 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2013-11-29 | 1,750 | 1,750 | 1,670 | 1,700 | 500 | 1,700 |
| 2013-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2013-11-19 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2013-11-18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2013-11-15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2013-11-13 | 1,750 | 1,750 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2013-11-12 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2013-11-11 | 1,774 | 1,774 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2013-11-05 | 1,814 | 1,814 | 1,814 | 1,814 | 500 | 1,814 |
| 2013-11-01 | 1,814 | 1,814 | 1,814 | 1,814 | 100 | 1,814 |
| 2013-10-31 | 1,797 | 1,797 | 1,797 | 1,797 | 100 | 1,797 |
| 2013-10-30 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2013-10-29 | 1,814 | 1,814 | 1,774 | 1,774 | 200 | 1,774 |
| 2013-10-17 | 1,854 | 1,854 | 1,854 | 1,854 | 300 | 1,854 |
| 2013-10-16 | 1,836 | 1,836 | 1,836 | 1,836 | 200 | 1,836 |
| 2013-10-15 | 1,818 | 1,818 | 1,818 | 1,818 | 100 | 1,818 |
| 2013-10-11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2013-10-07 | 1,751 | 1,751 | 1,751 | 1,751 | 100 | 1,751 |
| 2013-10-04 | 1,751 | 1,751 | 1,751 | 1,751 | 400 | 1,751 |
| 2013-10-03 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 2013-10-02 | 1,846 | 1,846 | 1,846 | 1,846 | 600 | 1,846 |
| 2013-10-01 | 1,828 | 1,828 | 1,828 | 1,828 | 600 | 1,828 |
| 2013-09-30 | 1,810 | 1,810 | 1,810 | 1,810 | 900 | 1,810 |
| 2013-09-19 | 1,823 | 1,823 | 1,823 | 1,823 | 100 | 1,823 |
| 2013-09-18 | 1,824 | 1,840 | 1,823 | 1,823 | 3,800 | 1,823 |
| 2013-09-13 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2013-09-05 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2013-08-08 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2013-08-06 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2013-08-02 | 2,000 | 2,000 | 2,000 | 2,000 | 700 | 2,000 |
| 2013-08-01 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2013-07-31 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2013-07-17 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 2,000 |
| 2013-07-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 2013-07-12 | 2,000 | 2,000 | 2,000 | 2,000 | 800 | 2,000 |
| 2013-07-02 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2013-07-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2013-06-28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2013-06-18 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2013-06-17 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2013-06-14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2013-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2013-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2013-05-31 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2013-05-17 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2013-05-16 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 2,020 |
| 2013-05-15 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 2,020 |
| 2013-05-02 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2013-05-01 | 2,020 | 2,020 | 2,020 | 2,020 | 500 | 2,020 |
| 2013-04-30 | 2,020 | 2,020 | 2,020 | 2,020 | 300 | 2,020 |
| 2013-04-16 | 2,020 | 2,020 | 2,020 | 2,020 | 400 | 2,020 |
| 2013-04-15 | 2,000 | 2,020 | 2,000 | 2,020 | 400 | 2,020 |
| 2013-04-03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2013-04-02 | 2,220 | 2,220 | 2,220 | 2,220 | 200 | 2,220 |
| 2013-04-01 | 2,220 | 2,220 | 2,220 | 2,220 | 300 | 2,220 |
| 2013-03-29 | 2,268 | 2,268 | 2,268 | 2,268 | 200 | 2,268 |
| 2013-03-26 | 2,270 | 2,270 | 2,270 | 2,270 | 400 | 2,270 |
| 2013-03-25 | 2,270 | 2,270 | 2,270 | 2,270 | 300 | 2,270 |
| 2013-03-21 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 2,275 |
| 2013-03-14 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2013-03-13 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 2,000 |
| 2013-03-04 | 1,969 | 1,969 | 1,969 | 1,969 | 300 | 1,969 |
| 2013-03-01 | 1,969 | 1,969 | 1,969 | 1,969 | 500 | 1,969 |
| 2013-02-28 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,950 |
| 2013-02-27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2013-02-18 | 2,000 | 2,000 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2013-02-15 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 2,000 |
| 2013-02-04 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2013-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2013-01-31 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2013-01-16 | 2,026 | 2,026 | 2,026 | 2,026 | 200 | 2,026 |
| 2013-01-15 | 2,006 | 2,006 | 2,006 | 2,006 | 300 | 2,006 |
| 2013-01-07 | 2,006 | 2,006 | 2,006 | 2,006 | 900 | 2,006 |
| 2013-01-04 | 1,987 | 1,987 | 1,987 | 1,987 | 1,000 | 1,987 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
