7441 (株)Misumi の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2015-12-29 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2015-12-24 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2015-12-22 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2015-12-21 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2015-12-18 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2015-12-14 | 1,750 | 1,750 | 1,740 | 1,740 | 200 | 1,740 |
| 2015-12-09 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2015-12-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,100 | 1,740 |
| 2015-12-03 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 1,740 |
| 2015-12-02 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 1,740 |
| 2015-12-01 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2015-11-30 | 1,745 | 1,745 | 1,745 | 1,745 | 200 | 1,745 |
| 2015-11-27 | 1,748 | 1,748 | 1,745 | 1,745 | 600 | 1,745 |
| 2015-11-26 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 | 1,749 |
| 2015-11-25 | 1,749 | 1,749 | 1,749 | 1,749 | 300 | 1,749 |
| 2015-11-24 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2015-11-20 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2015-11-19 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2015-11-18 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2015-11-17 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2015-11-16 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2015-11-13 | 1,799 | 1,799 | 1,799 | 1,799 | 400 | 1,799 |
| 2015-11-12 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2015-11-10 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-11-04 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 | 1,855 |
| 2015-10-19 | 1,850 | 1,855 | 1,850 | 1,855 | 400 | 1,855 |
| 2015-10-16 | 1,819 | 1,837 | 1,819 | 1,837 | 300 | 1,837 |
| 2015-10-15 | 1,819 | 1,819 | 1,819 | 1,819 | 200 | 1,819 |
| 2015-10-02 | 1,819 | 1,819 | 1,819 | 1,819 | 1,500 | 1,819 |
| 2015-10-01 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2015-09-15 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2015-09-10 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2015-09-09 | 1,799 | 2,000 | 1,799 | 2,000 | 500 | 2,000 |
| 2015-09-04 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2015-09-03 | 1,818 | 1,818 | 1,800 | 1,800 | 200 | 1,800 |
| 2015-08-31 | 1,818 | 1,818 | 1,818 | 1,818 | 500 | 1,818 |
| 2015-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2015-08-27 | 1,799 | 1,929 | 1,799 | 1,800 | 500 | 1,800 |
| 2015-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-08-21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-08-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-08-19 | 1,800 | 1,800 | 1,650 | 1,800 | 700 | 1,800 |
| 2015-08-18 | 1,680 | 1,929 | 1,680 | 1,929 | 5,700 | 1,929 |
| 2015-08-17 | 1,673 | 1,673 | 1,673 | 1,673 | 200 | 1,673 |
| 2015-08-13 | 1,657 | 1,657 | 1,657 | 1,657 | 100 | 1,657 |
| 2015-08-10 | 1,657 | 1,657 | 1,657 | 1,657 | 100 | 1,657 |
| 2015-07-31 | 1,645 | 1,657 | 1,645 | 1,657 | 900 | 1,657 |
| 2015-07-24 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2015-07-23 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2015-07-22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2015-07-15 | 1,750 | 1,750 | 1,590 | 1,591 | 1,400 | 1,591 |
| 2015-07-13 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2015-07-10 | 1,798 | 1,799 | 1,750 | 1,750 | 500 | 1,750 |
| 2015-07-07 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 1,798 |
| 2015-07-06 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2015-07-03 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2015-07-02 | 1,800 | 1,800 | 1,799 | 1,799 | 500 | 1,799 |
| 2015-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2015-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-06-29 | 1,680 | 1,800 | 1,680 | 1,800 | 500 | 1,800 |
| 2015-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2015-06-22 | 1,800 | 1,830 | 1,799 | 1,830 | 500 | 1,830 |
| 2015-06-19 | 1,830 | 1,830 | 1,830 | 1,830 | 400 | 1,830 |
| 2015-06-17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2015-06-16 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2015-06-15 | 2,015 | 2,015 | 2,015 | 2,015 | 100 | 2,015 |
| 2015-06-11 | 2,015 | 2,015 | 2,015 | 2,015 | 200 | 2,015 |
| 2015-06-10 | 1,677 | 2,015 | 1,677 | 2,015 | 300 | 2,015 |
| 2015-06-09 | 1,678 | 1,678 | 1,678 | 1,678 | 300 | 1,678 |
| 2015-06-08 | 1,678 | 1,678 | 1,678 | 1,678 | 300 | 1,678 |
| 2015-06-05 | 1,679 | 1,679 | 1,679 | 1,679 | 300 | 1,679 |
| 2015-06-01 | 1,679 | 1,679 | 1,679 | 1,679 | 800 | 1,679 |
| 2015-05-27 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2015-05-25 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 1,679 |
| 2015-05-20 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2015-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2015-05-18 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2015-05-15 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2015-05-12 | 1,667 | 1,667 | 1,667 | 1,667 | 500 | 1,667 |
| 2015-05-07 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 1,667 |
| 2015-05-01 | 1,651 | 1,651 | 1,651 | 1,651 | 300 | 1,651 |
| 2015-04-30 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2015-04-27 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2015-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2015-04-17 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2015-04-16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2015-04-15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2015-04-02 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2015-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 2015-03-31 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2015-03-25 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 2015-03-24 | 1,599 | 1,600 | 1,599 | 1,600 | 300 | 1,600 |
| 2015-03-23 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2015-03-20 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 1,650 |
| 2015-03-19 | 1,611 | 1,645 | 1,611 | 1,645 | 500 | 1,645 |
| 2015-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2015-03-16 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2015-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2015-03-12 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2015-03-11 | 1,612 | 1,650 | 1,612 | 1,612 | 1,200 | 1,612 |
| 2015-03-09 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2015-03-06 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2015-03-03 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2015-03-02 | 1,680 | 1,680 | 1,679 | 1,679 | 400 | 1,679 |
| 2015-02-27 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2015-02-17 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2015-02-16 | 1,683 | 1,683 | 1,683 | 1,683 | 200 | 1,683 |
| 2015-02-13 | 1,683 | 1,683 | 1,683 | 1,683 | 300 | 1,683 |
| 2015-02-03 | 1,683 | 1,683 | 1,683 | 1,683 | 300 | 1,683 |
| 2015-02-02 | 1,667 | 1,667 | 1,667 | 1,667 | 300 | 1,667 |
| 2015-01-30 | 1,632 | 1,651 | 1,632 | 1,651 | 300 | 1,651 |
| 2015-01-27 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2015-01-19 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2015-01-16 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2015-01-15 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2015-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 | 1,650 |
| 2015-01-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 | 1,650 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
