9962 (株)ミスミグループ本社の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,130	2,150	2,100	2,130	8,700	195.59
1997-12-29	2,080	2,090	2,070	2,090	8,600	191.92
1997-12-26	2,040	2,100	2,040	2,040	26,400	187.33
1997-12-25	1,960	2,000	1,960	2,000	17,200	183.66
1997-12-24	1,870	1,950	1,870	1,930	17,800	177.23
1997-12-22	1,930	1,940	1,850	1,850	42,300	169.88
1997-12-19	1,910	1,930	1,910	1,920	17,000	176.31
1997-12-18	1,880	1,930	1,880	1,900	61,600	174.47
1997-12-17	1,800	1,920	1,800	1,870	41,100	171.72
1997-12-16	1,800	1,810	1,800	1,810	23,800	166.21
1997-12-15	1,800	1,810	1,800	1,800	27,700	165.29
1997-12-12	1,920	1,920	1,850	1,850	75,400	169.88
1997-12-11	1,940	1,940	1,920	1,920	83,500	176.31
1997-12-10	1,930	1,960	1,930	1,930	57,900	177.23
1997-12-09	1,920	1,940	1,920	1,930	15,000	177.23
1997-12-08	1,980	1,990	1,810	1,920	34,300	176.31
1997-12-05	1,980	2,030	1,980	1,990	7,700	182.74
1997-12-04	2,030	2,030	1,990	2,000	34,200	183.66
1997-12-03	2,090	2,090	2,030	2,030	4,100	186.41
1997-12-02	2,020	2,090	2,020	2,050	8,000	188.25
1997-12-01	2,000	2,050	2,000	2,050	12,600	188.25
1997-11-28	2,090	2,090	2,040	2,060	14,200	189.16
1997-11-27	1,960	2,080	1,960	2,080	4,700	191
1997-11-26	1,960	2,060	1,960	2,000	58,800	183.66
1997-11-25	2,000	2,170	2,000	2,160	25,700	198.35
1997-11-21	2,110	2,200	2,110	2,170	20,400	199.27
1997-11-20	2,110	2,110	2,060	2,060	3,600	189.16
1997-11-19	2,060	2,120	2,050	2,120	2,700	194.67
1997-11-18	2,100	2,160	2,050	2,050	43,800	188.25
1997-11-17	1,970	2,070	1,930	2,070	34,600	190.08
1997-11-14	1,960	1,990	1,960	1,970	22,100	180.90
1997-11-13	1,940	1,940	1,870	1,900	17,600	174.47
1997-11-12	1,930	1,940	1,930	1,940	10,700	178.15
1997-11-11	1,980	1,980	1,940	1,950	30,700	179.06
1997-11-10	2,000	2,000	1,920	1,950	14,000	179.06
1997-11-07	2,040	2,040	1,970	1,980	4,700	181.82
1997-11-06	1,920	2,000	1,900	2,000	23,000	183.66
1997-11-05	1,720	1,910	1,720	1,910	48,900	175.39
1997-11-04	1,950	1,950	1,660	1,660	87,700	152.43
1997-10-31	1,850	2,000	1,850	1,960	14,800	179.98
1997-10-30	2,060	2,060	2,000	2,000	15,400	183.66
1997-10-29	2,020	2,080	2,000	2,000	16,400	183.66
1997-10-28	2,010	2,030	2,000	2,000	5,100	183.66
1997-10-27	2,130	2,140	2,130	2,140	13,100	196.51
1997-10-24	2,130	2,140	2,130	2,140	19,400	196.51
1997-10-23	2,130	2,140	2,120	2,140	16,800	196.51
1997-10-22	2,070	2,110	2,070	2,110	40,900	193.76
1997-10-21	2,070	2,100	2,040	2,070	22,400	190.08
1997-10-20	2,140	2,140	2,050	2,070	21,700	190.08
1997-10-17	2,110	2,110	2,080	2,100	18,400	192.84
1997-10-16	2,050	2,150	2,050	2,150	6,300	197.43
1997-10-15	2,160	2,160	2,110	2,160	22,800	198.35
1997-10-14	2,100	2,230	2,100	2,160	30,400	198.35
1997-10-13	2,120	2,130	2,000	2,050	28,100	188.25
1997-10-09	2,120	2,130	2,110	2,110	8,300	193.76
1997-10-08	2,100	2,110	2,100	2,110	3,200	193.76
1997-10-07	2,080	2,140	2,050	2,100	9,000	192.84
1997-10-06	2,100	2,100	2,050	2,090	3,800	191.92
1997-10-02	2,200	2,200	2,170	2,170	3,000	199.27
1997-10-01	2,220	2,220	2,200	2,200	200	202.02
1997-09-30	2,320	2,320	2,220	2,230	11,300	204.78
1997-09-29	2,320	2,320	2,260	2,300	40,000	211.20
1997-09-26	2,330	2,400	2,330	2,350	7,700	215.79
1997-09-25	2,420	2,420	2,270	2,300	77,900	211.20
1997-09-24	2,540	2,620	2,540	2,620	24,000	218.72
1997-09-22	2,500	2,560	2,500	2,540	16,100	212.04
1997-09-19	2,360	2,490	2,360	2,490	14,100	207.86
1997-09-18	2,310	2,420	2,310	2,400	33,000	200.35
1997-09-17	2,400	2,400	2,290	2,310	13,100	192.84
1997-09-16	2,340	2,380	2,320	2,320	9,000	193.67
1997-09-12	2,390	2,430	2,380	2,380	7,200	198.68
1997-09-11	2,550	2,550	2,500	2,550	5,200	212.87
1997-09-10	2,550	2,570	2,540	2,560	14,400	213.71
1997-09-09	2,550	2,570	2,550	2,560	21,300	213.71
1997-09-08	2,540	2,550	2,520	2,550	3,400	212.87
1997-09-05	2,630	2,630	2,560	2,590	8,000	216.21
1997-09-04	2,610	2,640	2,590	2,640	32,900	220.39
1997-09-03	2,490	2,640	2,480	2,640	18,800	220.39
1997-09-02	2,460	2,490	2,460	2,490	13,100	207.86
1997-09-01	2,450	2,460	2,450	2,460	6,700	205.36
1997-08-29	2,570	2,570	2,490	2,530	6,100	211.20
1997-08-28	2,470	2,590	2,470	2,590	23,400	216.21
1997-08-27	2,460	2,460	2,460	2,460	8,600	205.36
1997-08-26	2,410	2,490	2,410	2,450	22,800	204.53
1997-08-25	2,490	2,490	2,450	2,450	400	204.53
1997-08-22	2,520	2,520	2,440	2,510	23,700	209.53
1997-08-21	2,530	2,550	2,500	2,530	18,800	211.20
1997-08-20	2,360	2,450	2,360	2,420	22,700	202.02
1997-08-19	2,280	2,350	2,280	2,320	148,400	193.67
1997-08-18	2,260	2,260	2,240	2,260	1,500	188.66
1997-08-15	2,320	2,320	2,260	2,260	42,800	188.66
1997-08-14	2,300	2,350	2,290	2,320	61,200	193.67
1997-08-13	2,340	2,340	2,340	2,340	17,100	195.34
1997-08-12	2,300	2,350	2,300	2,340	10,500	195.34
1997-08-11	2,350	2,350	2,290	2,300	8,400	192
1997-08-08	2,370	2,410	2,350	2,350	22,800	196.18
1997-08-07	2,450	2,450	2,400	2,450	2,700	204.53
1997-08-06	2,450	2,450	2,400	2,450	7,600	204.53
1997-08-05	2,450	2,460	2,450	2,450	9,000	204.53
1997-08-04	2,500	2,540	2,450	2,450	8,700	204.53
1997-08-01	2,480	2,500	2,410	2,500	5,000	208.70
1997-07-31	2,500	2,520	2,500	2,520	46,900	210.37
1997-07-30	2,620	2,620	2,480	2,480	57,000	207.03
1997-07-29	2,650	2,700	2,620	2,620	34,700	218.72
1997-07-28	2,680	2,690	2,650	2,690	15,500	224.56
1997-07-25	2,670	2,700	2,670	2,690	18,600	224.56
1997-07-24	2,750	2,760	2,660	2,670	26,600	222.89
1997-07-23	2,800	2,820	2,740	2,740	11,800	228.73
1997-07-22	2,850	2,850	2,800	2,800	3,000	233.74
1997-07-18	2,850	2,850	2,800	2,850	5,900	237.92
1997-07-17	2,920	2,920	2,820	2,920	56,500	243.76
1997-07-16	2,830	2,900	2,790	2,880	19,100	240.42
1997-07-15	2,850	2,900	2,790	2,840	21,400	237.08
1997-07-14	2,920	2,930	2,890	2,930	14,400	244.60
1997-07-11	2,880	3,000	2,880	2,960	62,100	247.10
1997-07-10	2,800	2,880	2,780	2,880	39,000	240.42
1997-07-09	2,720	2,780	2,720	2,780	9,800	232.07
1997-07-08	2,720	2,770	2,720	2,740	37,200	228.73
1997-07-07	2,840	2,840	2,710	2,710	40,000	226.23
1997-07-04	2,820	2,840	2,780	2,840	6,100	237.08
1997-07-03	2,880	2,880	2,850	2,860	3,400	238.75
1997-07-02	2,900	2,900	2,850	2,880	22,400	240.42
1997-07-01	2,860	2,930	2,860	2,900	12,400	242.09
1997-06-30	2,850	2,900	2,800	2,850	25,900	237.92
1997-06-27	2,870	2,900	2,830	2,850	29,400	237.92
1997-06-26	2,950	2,970	2,850	2,900	30,600	242.09
1997-06-25	2,890	2,950	2,810	2,950	40,500	246.26
1997-06-24	2,750	2,850	2,750	2,850	80,700	237.92
1997-06-23	3,000	3,000	2,900	2,900	18,400	242.09
1997-06-20	3,080	3,090	2,960	3,000	90,100	250.44
1997-06-19	2,950	3,050	2,950	3,030	131,900	252.94
1997-06-18	2,850	2,910	2,830	2,890	144,600	241.26
1997-06-17	2,700	2,910	2,700	2,810	243,100	234.58
1997-06-16	2,650	2,660	2,630	2,660	35,800	222.06
1997-06-13	2,620	2,640	2,620	2,640	22,500	220.39
1997-06-12	2,600	2,650	2,600	2,640	28,400	220.39
1997-06-11	2,610	2,700	2,610	2,640	51,300	220.39
1997-06-10	2,650	2,680	2,650	2,650	30,200	221.22
1997-06-09	2,700	2,730	2,630	2,650	40,900	221.22
1997-06-06	2,630	2,720	2,620	2,700	126,700	225.39
1997-06-05	2,600	2,640	2,550	2,640	35,500	220.39
1997-06-04	2,630	2,650	2,570	2,620	31,600	218.72
1997-06-03	2,660	2,690	2,600	2,640	7,800	220.39
1997-06-02	2,700	2,700	2,620	2,660	7,400	222.06
1997-05-30	2,700	2,700	2,680	2,700	36,300	225.39
1997-05-29	2,700	2,700	2,670	2,670	27,700	222.89
1997-05-28	2,640	2,730	2,610	2,700	35,700	225.39
1997-05-27	2,710	2,710	2,620	2,650	28,700	221.22
1997-05-26	2,700	2,720	2,600	2,720	66,700	227.06
1997-05-23	2,690	2,740	2,650	2,670	171,700	222.89
1997-05-22	2,570	2,690	2,570	2,690	107,500	224.56
1997-05-21	2,530	2,630	2,490	2,570	67,600	214.54
1997-05-20	2,490	2,530	2,460	2,490	35,100	207.86
1997-05-19	2,410	2,500	2,400	2,410	62,900	201.19
1997-05-16	2,310	2,380	2,310	2,380	18,600	198.68
1997-05-15	2,430	2,430	2,390	2,390	20,700	199.52
1997-05-14	2,440	2,440	2,370	2,440	11,800	203.69
1997-05-13	2,350	2,400	2,340	2,400	40,700	200.35
1997-05-12	2,370	2,370	2,350	2,350	26,400	196.18
1997-05-09	2,350	2,350	2,330	2,330	12,500	194.51
1997-05-08	2,400	2,420	2,350	2,350	31,800	196.18
1997-05-07	2,420	2,420	2,350	2,380	22,200	198.68
1997-05-06	2,300	2,430	2,300	2,430	68,100	202.86
1997-05-02	2,240	2,270	2,240	2,270	56,900	189.50
1997-05-01	2,200	2,250	2,190	2,240	51,000	186.99
1997-04-30	2,130	2,200	2,120	2,180	37,200	181.99
1997-04-28	2,120	2,160	2,110	2,130	23,900	177.81
1997-04-25	2,080	2,200	2,080	2,200	32,700	183.66
1997-04-24	2,230	2,330	2,230	2,280	115,400	190.33
1997-04-23	2,040	2,220	2,000	2,220	93,900	185.32
1997-04-22	1,940	2,070	1,930	2,040	93,100	170.30
1997-04-21	1,850	1,910	1,850	1,910	47,900	159.45
1997-04-18	1,780	1,850	1,780	1,830	18,500	152.77
1997-04-17	1,780	1,780	1,700	1,750	274,200	146.09
1997-04-16	1,780	1,790	1,730	1,780	83,000	148.59
1997-04-15	1,790	1,800	1,780	1,800	2,000	150.26
1997-04-14	1,800	1,810	1,780	1,790	30,900	149.43
1997-04-11	1,820	1,850	1,820	1,850	26,700	154.44
1997-04-10	1,800	1,820	1,800	1,810	12,900	151.10
1997-04-09	1,700	1,760	1,700	1,760	39,300	146.92
1997-04-08	1,620	1,730	1,620	1,700	6,500	141.92
1997-04-07	1,730	1,730	1,650	1,650	16,000	137.74
1997-04-04	1,740	1,750	1,720	1,730	30,700	144.42
1997-04-03	1,810	1,820	1,740	1,740	9,500	145.25
1997-04-02	1,840	1,850	1,820	1,820	7,200	151.93
1997-04-01	1,890	1,890	1,850	1,850	9,000	154.44
1997-03-31	1,890	1,890	1,890	1,890	200	157.78
1997-03-28	1,820	1,900	1,820	1,890	21,900	157.78
1997-03-27	1,680	1,860	1,680	1,850	22,600	154.44
1997-03-26	1,670	1,740	1,660	1,740	10,000	145.25
1997-03-25	1,650	1,650	1,580	1,650	29,700	137.74
1997-03-24	1,680	1,690	1,650	1,650	9,700	137.74
1997-03-21	1,700	1,700	1,660	1,690	17,400	141.08
1997-03-19	1,700	1,760	1,690	1,700	31,300	141.92
1997-03-18	1,760	1,770	1,710	1,740	17,900	145.25
1997-03-17	1,750	1,780	1,750	1,770	5,200	147.76
1997-03-14	1,780	1,780	1,740	1,750	21,400	146.09
1997-03-13	1,760	1,800	1,760	1,780	16,600	148.59
1997-03-12	1,810	1,810	1,780	1,780	5,600	148.59
1997-03-11	1,780	1,800	1,750	1,780	5,300	148.59
1997-03-10	1,790	1,790	1,750	1,750	12,200	146.09
1997-03-07	1,850	1,850	1,800	1,800	1,100	150.26
1997-03-06	1,860	1,860	1,810	1,860	6,000	155.27
1997-03-05	1,890	1,890	1,810	1,860	7,800	155.27
1997-03-04	1,930	1,930	1,890	1,890	5,100	157.78
1997-03-03	1,900	1,930	1,890	1,930	9,900	161.12
1997-02-28	1,950	1,950	1,910	1,940	1,400	161.95
1997-02-27	1,950	1,950	1,910	1,950	6,200	162.79
1997-02-26	1,970	2,000	1,970	1,970	14,700	164.45
1997-02-25	1,920	1,970	1,920	1,970	6,800	164.45
1997-02-24	1,920	1,980	1,920	1,970	4,700	164.45
1997-02-21	1,980	1,980	1,900	1,950	6,300	162.79
1997-02-20	1,980	2,000	1,980	1,980	2,900	165.29
1997-02-19	2,000	2,000	2,000	2,000	4,900	166.96
1997-02-18	2,010	2,010	2,000	2,000	8,700	166.96
1997-02-17	2,040	2,050	2,010	2,050	60,100	171.13
1997-02-14	1,950	2,000	1,920	2,000	26,300	166.96
1997-02-13	1,900	1,950	1,900	1,950	34,500	162.79
1997-02-12	1,970	1,970	1,900	1,900	25,500	158.61
1997-02-10	1,960	1,960	1,950	1,950	17,700	162.79
1997-02-07	1,980	1,990	1,900	1,920	37,900	160.28
1997-02-06	1,960	1,970	1,950	1,950	32,200	162.79
1997-02-05	2,000	2,010	1,950	1,950	16,200	162.79
1997-02-04	1,980	1,990	1,930	1,950	130,400	162.79
1997-02-03	1,970	1,970	1,950	1,950	24,800	162.79
1997-01-31	1,970	1,990	1,900	1,950	10,300	162.79
1997-01-30	1,950	1,950	1,880	1,940	18,100	161.95
1997-01-29	1,890	1,920	1,890	1,920	14,300	160.28
1997-01-28	1,860	1,860	1,820	1,860	8,900	155.27
1997-01-27	1,750	1,860	1,750	1,860	20,400	155.27
1997-01-24	1,800	1,820	1,750	1,770	22,900	147.76
1997-01-23	1,830	1,850	1,810	1,840	36,600	153.60
1997-01-22	1,850	1,850	1,810	1,850	14,200	154.44
1997-01-21	1,820	1,830	1,810	1,810	21,300	151.10
1997-01-20	1,870	1,870	1,800	1,850	11,200	154.44
1997-01-17	1,850	1,890	1,850	1,850	40,100	154.44
1997-01-16	1,820	1,870	1,820	1,850	35,800	154.44
1997-01-14	1,850	1,860	1,840	1,840	38,500	153.60
1997-01-13	1,880	1,880	1,790	1,850	18,900	154.44
1997-01-10	2,000	2,000	1,880	1,880	24,000	156.94
1997-01-09	2,010	2,010	1,980	2,000	21,100	166.96
1997-01-08	2,020	2,040	2,000	2,000	20,600	166.96
1997-01-07	2,000	2,060	1,990	2,000	31,600	166.96
1997-01-06	2,000	2,000	2,000	2,000	7,700	166.96

分割・併合履歴： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9962 (株)ミスミグループ本社 の時系列データ [1997年度]

9962 (株)ミスミグループ本社の時系列データ [1997年度]