7441 (株)Misumi の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,682 | 1,682 | 1,650 | 1,650 | 700 | 1,650 |
| 2014-12-17 | 1,682 | 1,682 | 1,682 | 1,682 | 1,200 | 1,682 |
| 2014-12-16 | 1,666 | 1,682 | 1,666 | 1,682 | 1,400 | 1,682 |
| 2014-12-15 | 1,650 | 1,666 | 1,650 | 1,666 | 1,100 | 1,666 |
| 2014-12-09 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2014-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2014-12-04 | 1,638 | 1,638 | 1,638 | 1,638 | 300 | 1,638 |
| 2014-12-03 | 1,639 | 1,639 | 1,639 | 1,639 | 500 | 1,639 |
| 2014-12-02 | 1,660 | 1,660 | 1,656 | 1,656 | 2,000 | 1,656 |
| 2014-11-28 | 1,655 | 1,655 | 1,640 | 1,640 | 700 | 1,640 |
| 2014-11-25 | 1,639 | 1,639 | 1,639 | 1,639 | 300 | 1,639 |
| 2014-11-18 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2014-11-17 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2014-11-14 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2014-11-05 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2014-11-04 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2014-10-31 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2014-10-17 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2014-10-16 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2014-10-15 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2014-10-02 | 1,702 | 1,702 | 1,702 | 1,702 | 300 | 1,702 |
| 2014-10-01 | 1,702 | 1,702 | 1,702 | 1,702 | 300 | 1,702 |
| 2014-09-30 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2014-09-17 | 1,717 | 1,717 | 1,717 | 1,717 | 300 | 1,717 |
| 2014-09-16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2014-09-12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2014-09-02 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2014-09-01 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2014-08-29 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2014-08-19 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2014-08-18 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 2014-08-15 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2014-08-04 | 1,710 | 1,710 | 1,710 | 1,710 | 700 | 1,710 |
| 2014-08-01 | 1,710 | 1,710 | 1,710 | 1,710 | 800 | 1,710 |
| 2014-07-31 | 1,715 | 1,715 | 1,715 | 1,715 | 600 | 1,715 |
| 2014-07-24 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
| 2014-07-17 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 | 1,714 |
| 2014-07-16 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 | 1,714 |
| 2014-07-15 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 | 1,714 |
| 2014-07-02 | 1,714 | 1,714 | 1,714 | 1,714 | 200 | 1,714 |
| 2014-07-01 | 1,715 | 1,715 | 1,714 | 1,714 | 500 | 1,714 |
| 2014-06-30 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 1,714 |
| 2014-06-17 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2014-06-16 | 1,674 | 1,682 | 1,674 | 1,682 | 200 | 1,682 |
| 2014-06-13 | 1,650 | 1,666 | 1,650 | 1,666 | 300 | 1,666 |
| 2014-06-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 | 1,650 |
| 2014-06-03 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-06-02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-05-30 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2014-05-19 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2014-05-16 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2014-05-15 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2014-05-02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-05-01 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-04-30 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-04-17 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-04-16 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2014-04-15 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 1,725 |
| 2014-04-02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-04-01 | 1,707 | 1,708 | 1,707 | 1,708 | 400 | 1,708 |
| 2014-03-31 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2014-03-26 | 1,691 | 1,691 | 1,691 | 1,691 | 500 | 1,691 |
| 2014-03-18 | 1,731 | 1,731 | 1,731 | 1,731 | 300 | 1,731 |
| 2014-03-17 | 1,714 | 1,731 | 1,714 | 1,731 | 400 | 1,731 |
| 2014-03-14 | 1,714 | 1,714 | 1,714 | 1,714 | 200 | 1,714 |
| 2014-03-04 | 1,698 | 1,698 | 1,698 | 1,698 | 300 | 1,698 |
| 2014-03-03 | 1,698 | 1,698 | 1,698 | 1,698 | 400 | 1,698 |
| 2014-02-28 | 1,696 | 1,698 | 1,696 | 1,698 | 200 | 1,698 |
| 2014-02-18 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2014-02-17 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 1,671 |
| 2014-02-14 | 1,655 | 1,655 | 1,655 | 1,655 | 300 | 1,655 |
| 2014-02-12 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2014-02-10 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2014-02-04 | 1,735 | 1,735 | 1,735 | 1,735 | 300 | 1,735 |
| 2014-02-03 | 1,735 | 1,735 | 1,735 | 1,735 | 300 | 1,735 |
| 2014-01-31 | 1,735 | 1,735 | 1,735 | 1,735 | 200 | 1,735 |
| 2014-01-24 | 1,620 | 1,735 | 1,620 | 1,735 | 400 | 1,735 |
| 2014-01-20 | 1,611 | 1,611 | 1,611 | 1,611 | 600 | 1,611 |
| 2014-01-17 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2014-01-16 | 1,636 | 1,636 | 1,596 | 1,596 | 400 | 1,596 |
| 2014-01-15 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2014-01-14 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2014-01-08 | 1,600 | 1,600 | 1,600 | 1,600 | 700 | 1,600 |
| 2014-01-07 | 1,620 | 1,620 | 1,601 | 1,601 | 1,500 | 1,601 |
| 2014-01-06 | 1,661 | 1,661 | 1,660 | 1,660 | 1,300 | 1,660 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
