7441 (株)Misumi の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-13 | 2,001 | 2,001 | 1,951 | 1,951 | 200 | 1,951 |
| 2017-12-12 | 2,040 | 2,040 | 2,001 | 2,001 | 600 | 2,001 |
| 2017-12-11 | 1,933 | 1,933 | 1,933 | 1,933 | 300 | 1,933 |
| 2017-11-30 | 1,933 | 1,933 | 1,933 | 1,933 | 200 | 1,933 |
| 2017-11-17 | 1,914 | 1,914 | 1,914 | 1,914 | 300 | 1,914 |
| 2017-11-16 | 1,914 | 1,914 | 1,914 | 1,914 | 300 | 1,914 |
| 2017-11-15 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2017-11-08 | 1,896 | 1,896 | 1,896 | 1,896 | 100 | 1,896 |
| 2017-11-07 | 1,896 | 1,896 | 1,896 | 1,896 | 100 | 1,896 |
| 2017-11-02 | 1,904 | 1,904 | 1,904 | 1,904 | 200 | 1,904 |
| 2017-11-01 | 1,911 | 1,930 | 1,886 | 1,886 | 600 | 1,886 |
| 2017-10-31 | 1,945 | 1,945 | 1,911 | 1,911 | 400 | 1,911 |
| 2017-10-30 | 1,910 | 1,945 | 1,910 | 1,945 | 300 | 1,945 |
| 2017-10-19 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2017-10-18 | 2,319 | 2,319 | 2,100 | 2,100 | 800 | 2,100 |
| 2017-10-17 | 1,919 | 1,919 | 1,919 | 1,919 | 400 | 1,919 |
| 2017-10-13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2017-10-12 | 1,899 | 1,899 | 1,899 | 1,899 | 300 | 1,899 |
| 2017-10-11 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-10-10 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-10-05 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-10-04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-10-03 | 1,895 | 1,900 | 1,895 | 1,900 | 200 | 1,900 |
| 2017-10-02 | 1,895 | 1,895 | 1,895 | 1,895 | 300 | 1,895 |
| 2017-09-29 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2017-09-25 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2017-09-22 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-09-20 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2017-09-19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2017-09-15 | 1,900 | 1,900 | 1,895 | 1,895 | 300 | 1,895 |
| 2017-09-07 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2017-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2017-09-01 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2017-08-31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2017-08-25 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2017-08-23 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2017-08-22 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2017-08-21 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2017-08-17 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 1,890 |
| 2017-08-16 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2017-08-15 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2017-08-03 | 1,872 | 1,872 | 1,872 | 1,872 | 300 | 1,872 |
| 2017-08-02 | 1,907 | 1,907 | 1,907 | 1,907 | 1,500 | 1,907 |
| 2017-08-01 | 1,889 | 1,889 | 1,889 | 1,889 | 500 | 1,889 |
| 2017-07-24 | 1,871 | 1,871 | 1,871 | 1,871 | 100 | 1,871 |
| 2017-07-21 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2017-07-19 | 1,900 | 1,900 | 1,898 | 1,900 | 2,700 | 1,900 |
| 2017-07-18 | 1,900 | 1,900 | 1,898 | 1,898 | 2,700 | 1,898 |
| 2017-07-14 | 1,898 | 1,898 | 1,898 | 1,898 | 2,200 | 1,898 |
| 2017-07-10 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 1,880 |
| 2017-07-07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2017-07-06 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 1,880 |
| 2017-07-04 | 1,906 | 1,906 | 1,906 | 1,906 | 1,000 | 1,906 |
| 2017-07-03 | 1,888 | 1,888 | 1,888 | 1,888 | 2,200 | 1,888 |
| 2017-06-30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2017-06-27 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2017-06-23 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2017-06-22 | 1,851 | 1,851 | 1,851 | 1,851 | 500 | 1,851 |
| 2017-06-20 | 1,874 | 1,874 | 1,874 | 1,874 | 300 | 1,874 |
| 2017-06-19 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 1,874 |
| 2017-06-16 | 1,855 | 1,856 | 1,855 | 1,856 | 500 | 1,856 |
| 2017-06-13 | 1,837 | 1,837 | 1,837 | 1,837 | 400 | 1,837 |
| 2017-06-06 | 1,835 | 1,835 | 1,835 | 1,835 | 100 | 1,835 |
| 2017-06-02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2017-05-29 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2017-05-23 | 1,807 | 1,807 | 1,807 | 1,807 | 800 | 1,807 |
| 2017-05-19 | 1,831 | 1,831 | 1,831 | 1,831 | 100 | 1,831 |
| 2017-05-08 | 1,805 | 1,805 | 1,805 | 1,805 | 200 | 1,805 |
| 2017-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2017-04-10 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 1,800 |
| 2017-03-30 | 1,776 | 1,776 | 1,776 | 1,776 | 100 | 1,776 |
| 2017-03-28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 | 1,832 |
| 2017-03-23 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2017-03-13 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
| 2017-03-06 | 1,822 | 1,822 | 1,822 | 1,822 | 100 | 1,822 |
| 2017-03-02 | 1,857 | 1,857 | 1,857 | 1,857 | 300 | 1,857 |
| 2017-03-01 | 1,841 | 1,841 | 1,839 | 1,839 | 600 | 1,839 |
| 2017-02-07 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2017-02-02 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2017-02-01 | 1,860 | 1,860 | 1,843 | 1,843 | 1,800 | 1,843 |
| 2017-01-31 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | 1,842 |
| 2017-01-24 | 1,828 | 1,828 | 1,802 | 1,802 | 200 | 1,802 |
| 2017-01-18 | 1,811 | 1,812 | 1,800 | 1,800 | 2,500 | 1,800 |
| 2017-01-17 | 1,838 | 1,838 | 1,838 | 1,838 | 500 | 1,838 |
| 2017-01-16 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2017-01-11 | 1,802 | 1,802 | 1,802 | 1,802 | 300 | 1,802 |
| 2017-01-05 | 1,861 | 1,861 | 1,861 | 1,861 | 800 | 1,861 |
| 2017-01-04 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
