9962 (株)ミスミグループ本社の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,200	2,200	2,150	2,150	1,000	197.43
1998-12-29	2,195	2,200	2,160	2,160	8,400	198.35
1998-12-28	2,195	2,200	2,190	2,200	23,600	202.02
1998-12-25	2,190	2,195	2,170	2,170	12,800	199.27
1998-12-24	2,180	2,200	2,170	2,170	26,300	199.27
1998-12-22	2,160	2,195	2,150	2,185	32,400	200.64
1998-12-21	2,190	2,190	2,150	2,150	10,000	197.43
1998-12-18	2,150	2,200	2,150	2,200	4,000	202.02
1998-12-17	2,150	2,180	2,120	2,180	19,300	200.18
1998-12-16	2,070	2,175	2,070	2,145	8,400	196.97
1998-12-15	2,100	2,125	2,095	2,110	36,800	193.76
1998-12-14	2,030	2,110	2,030	2,100	25,300	192.84
1998-12-11	2,220	2,220	2,100	2,130	59,500	195.59
1998-12-10	2,200	2,230	2,195	2,220	50,000	203.86
1998-12-09	2,185	2,200	2,160	2,200	25,300	202.02
1998-12-08	2,160	2,190	2,160	2,175	22,600	199.73
1998-12-07	2,130	2,160	2,130	2,160	15,300	198.35
1998-12-04	2,130	2,185	2,100	2,160	22,100	198.35
1998-12-03	2,130	2,160	2,130	2,130	29,900	195.59
1998-12-02	2,055	2,150	2,055	2,120	25,600	194.67
1998-12-01	2,100	2,140	2,055	2,060	9,000	189.16
1998-11-30	2,180	2,180	2,110	2,180	11,300	200.18
1998-11-27	2,180	2,180	2,130	2,180	23,600	200.18
1998-11-26	2,145	2,180	2,140	2,175	26,900	199.73
1998-11-25	2,140	2,145	2,115	2,125	31,500	195.13
1998-11-24	2,150	2,150	2,105	2,145	13,200	196.97
1998-11-20	2,050	2,145	2,050	2,125	13,900	195.13
1998-11-19	2,045	2,075	2,040	2,060	6,000	189.16
1998-11-18	2,090	2,090	2,020	2,085	12,000	191.46
1998-11-17	2,090	2,100	2,050	2,050	16,400	188.25
1998-11-16	2,150	2,150	2,030	2,030	8,300	186.41
1998-11-13	2,105	2,140	2,000	2,010	23,600	184.57
1998-11-12	2,070	2,150	2,070	2,105	30,700	193.30
1998-11-11	1,950	2,060	1,950	2,060	17,200	189.16
1998-11-10	1,950	1,970	1,950	1,969	34,900	180.81
1998-11-09	1,910	1,969	1,910	1,951	30,200	179.16
1998-11-06	1,890	1,929	1,890	1,910	16,200	175.39
1998-11-05	1,911	1,950	1,910	1,940	7,000	178.15
1998-11-04	1,880	1,900	1,880	1,900	10,500	174.47
1998-11-02	1,880	1,880	1,850	1,880	2,800	172.64
1998-10-30	1,900	1,900	1,869	1,880	11,800	172.64
1998-10-29	1,846	1,850	1,833	1,850	4,200	169.88
1998-10-28	1,870	1,870	1,865	1,865	12,600	171.26
1998-10-27	1,876	1,876	1,801	1,801	9,400	165.38
1998-10-26	1,816	1,820	1,816	1,816	14,200	166.76
1998-10-23	1,740	1,799	1,740	1,798	23,400	165.11
1998-10-22	1,930	1,960	1,830	1,890	11,700	173.55
1998-10-21	1,850	1,971	1,850	1,955	30,300	179.52
1998-10-20	1,727	1,750	1,727	1,750	8,200	160.70
1998-10-19	1,860	1,860	1,667	1,667	24,400	153.08
1998-10-16	1,650	1,680	1,640	1,650	48,700	151.52
1998-10-15	1,649	1,649	1,575	1,590	82,800	146.01
1998-10-14	1,711	1,711	1,680	1,680	21,500	154.27
1998-10-13	1,810	1,810	1,710	1,739	27,200	159.69
1998-10-12	1,870	1,881	1,810	1,810	13,900	166.21
1998-10-09	1,839	1,882	1,810	1,880	23,100	172.64
1998-10-08	1,979	1,979	1,850	1,850	12,900	169.88
1998-10-07	1,901	1,970	1,901	1,966	35,500	180.53
1998-10-06	1,861	1,900	1,861	1,890	65,200	173.55
1998-10-05	1,778	1,848	1,760	1,848	84,200	169.70
1998-10-02	1,772	1,772	1,700	1,760	82,200	161.62
1998-10-01	1,805	1,810	1,790	1,792	132,500	164.56
1998-09-30	1,804	1,834	1,802	1,830	40,900	168.04
1998-09-29	1,850	1,851	1,801	1,830	59,900	168.04
1998-09-28	1,900	1,915	1,871	1,871	27,200	171.81
1998-09-25	1,980	1,980	1,910	1,951	25,500	179.16
1998-09-24	1,941	2,000	1,941	1,965	32,900	180.44
1998-09-22	1,950	1,961	1,939	1,949	51,900	178.97
1998-09-21	2,010	2,050	1,962	1,988	10,900	182.55
1998-09-18	2,075	2,075	2,050	2,050	30,400	188.25
1998-09-17	2,060	2,120	2,060	2,080	38,200	191
1998-09-16	2,080	2,120	2,070	2,100	11,300	192.84
1998-09-14	2,050	2,080	2,030	2,070	5,900	190.08
1998-09-11	2,020	2,050	1,980	2,050	53,300	188.25
1998-09-10	2,010	2,090	1,930	1,990	106,000	182.74
1998-09-09	2,190	2,190	2,160	2,185	14,800	200.64
1998-09-08	2,200	2,225	2,185	2,190	12,500	201.10
1998-09-07	2,180	2,205	2,155	2,190	10,500	201.10
1998-09-04	2,300	2,300	2,260	2,260	53,100	207.53
1998-09-03	2,275	2,300	2,260	2,275	36,100	208.91
1998-09-02	2,160	2,245	2,160	2,220	52,700	203.86
1998-09-01	2,150	2,170	2,150	2,155	50,800	197.89
1998-08-31	2,100	2,150	2,080	2,140	17,600	196.51
1998-08-28	2,050	2,130	2,010	2,130	27,900	195.59
1998-08-27	2,105	2,120	2,010	2,055	39,900	188.71
1998-08-26	2,125	2,125	2,115	2,120	20,000	194.67
1998-08-25	2,210	2,215	2,205	2,205	46,200	202.48
1998-08-24	2,200	2,315	2,200	2,250	8,900	206.61
1998-08-21	2,315	2,320	2,315	2,315	16,200	212.58
1998-08-20	2,320	2,325	2,310	2,315	12,600	212.58
1998-08-19	2,240	2,340	2,240	2,300	11,100	211.20
1998-08-18	2,200	2,240	2,195	2,240	17,300	205.69
1998-08-17	2,220	2,220	2,190	2,200	44,900	202.02
1998-08-14	2,250	2,270	2,250	2,260	38,000	207.53
1998-08-13	2,320	2,320	2,260	2,280	35,700	209.37
1998-08-12	2,405	2,405	2,335	2,340	15,100	214.88
1998-08-11	2,400	2,440	2,360	2,365	3,400	217.17
1998-08-10	2,400	2,450	2,360	2,360	31,500	216.71
1998-08-07	2,380	2,400	2,380	2,400	17,400	220.39
1998-08-06	2,440	2,440	2,400	2,400	22,600	220.39
1998-08-05	2,400	2,440	2,400	2,430	14,200	223.14
1998-08-04	2,390	2,400	2,370	2,390	14,600	219.47
1998-08-03	2,405	2,440	2,375	2,380	20,800	218.55
1998-07-31	2,390	2,460	2,390	2,425	30,300	222.68
1998-07-30	2,350	2,390	2,350	2,380	12,200	218.55
1998-07-29	2,420	2,440	2,330	2,330	59,000	213.96
1998-07-28	2,420	2,440	2,420	2,435	16,100	223.60
1998-07-27	2,440	2,440	2,435	2,440	14,700	224.06
1998-07-24	2,440	2,475	2,435	2,450	37,600	224.98
1998-07-23	2,430	2,470	2,430	2,470	17,900	226.81
1998-07-22	2,400	2,440	2,400	2,420	25,800	222.22
1998-07-21	2,450	2,450	2,400	2,400	53,900	220.39
1998-07-17	2,450	2,480	2,430	2,450	33,800	224.98
1998-07-16	2,430	2,470	2,430	2,430	22,200	223.14
1998-07-15	2,400	2,450	2,400	2,430	34,600	223.14
1998-07-14	2,380	2,400	2,350	2,400	148,800	220.39
1998-07-13	2,410	2,420	2,360	2,380	32,600	218.55
1998-07-10	2,460	2,470	2,435	2,450	35,600	224.98
1998-07-09	2,500	2,500	2,450	2,480	35,300	227.73
1998-07-08	2,420	2,530	2,420	2,500	48,900	229.57
1998-07-07	2,390	2,410	2,380	2,410	27,400	221.30
1998-07-06	2,355	2,420	2,355	2,420	52,400	222.22
1998-07-03	2,460	2,460	2,350	2,445	14,100	224.52
1998-07-02	2,380	2,500	2,350	2,475	59,600	227.27
1998-07-01	2,350	2,390	2,340	2,340	15,000	214.88
1998-06-30	2,325	2,340	2,320	2,340	20,400	214.88
1998-06-29	2,340	2,340	2,295	2,300	30,900	211.20
1998-06-26	2,320	2,350	2,320	2,330	9,600	213.96
1998-06-25	2,350	2,400	2,310	2,310	23,600	212.12
1998-06-24	2,290	2,350	2,290	2,350	17,200	215.79
1998-06-23	2,290	2,310	2,290	2,300	42,500	211.20
1998-06-22	2,290	2,300	2,270	2,290	23,500	210.29
1998-06-19	2,300	2,300	2,270	2,270	75,700	208.45
1998-06-18	2,350	2,370	2,285	2,300	42,000	211.20
1998-06-17	2,300	2,315	2,280	2,280	21,100	209.37
1998-06-16	2,320	2,320	2,290	2,290	28,800	210.29
1998-06-15	2,370	2,370	2,320	2,320	8,400	213.04
1998-06-12	2,400	2,400	2,350	2,380	31,800	218.55
1998-06-11	2,360	2,400	2,350	2,375	4,900	218.09
1998-06-10	2,350	2,420	2,350	2,375	39,200	218.09
1998-06-09	2,350	2,400	2,330	2,350	17,000	215.79
1998-06-08	2,320	2,360	2,320	2,350	14,100	215.79
1998-06-05	2,380	2,380	2,350	2,360	20,100	216.71
1998-06-04	2,330	2,395	2,250	2,300	96,200	211.20
1998-06-03	2,405	2,430	2,280	2,300	125,800	211.20
1998-06-02	2,470	2,500	2,445	2,445	76,600	224.52
1998-06-01	2,590	2,590	2,460	2,460	63,000	225.90
1998-05-29	2,520	2,580	2,520	2,560	40,300	235.08
1998-05-28	2,620	2,620	2,570	2,600	33,300	238.75
1998-05-27	2,600	2,670	2,570	2,630	92,000	241.51
1998-05-26	2,650	2,650	2,600	2,630	28,900	241.51
1998-05-25	2,600	2,650	2,580	2,650	36,400	243.34
1998-05-22	2,640	2,640	2,580	2,620	46,200	240.59
1998-05-21	2,600	2,705	2,550	2,700	68,300	247.93
1998-05-20	2,390	2,600	2,390	2,600	104,300	238.75
1998-05-19	2,375	2,450	2,350	2,430	62,000	223.14
1998-05-18	2,350	2,380	2,250	2,250	9,300	206.61
1998-05-15	2,390	2,390	2,300	2,390	14,700	219.47
1998-05-14	2,290	2,380	2,290	2,350	8,400	215.79
1998-05-13	2,320	2,350	2,270	2,270	6,400	208.45
1998-05-12	2,390	2,390	2,280	2,320	3,100	213.04
1998-05-11	2,370	2,395	2,360	2,395	13,500	219.93
1998-05-08	2,390	2,395	2,350	2,350	21,800	215.79
1998-05-07	2,390	2,400	2,355	2,395	25,000	219.93
1998-05-06	2,360	2,380	2,340	2,350	14,800	215.79
1998-05-01	2,310	2,360	2,280	2,320	10,800	213.04
1998-04-30	2,350	2,380	2,340	2,340	16,600	214.88
1998-04-28	2,350	2,350	2,300	2,350	10,000	215.79
1998-04-27	2,315	2,350	2,300	2,350	13,600	215.79
1998-04-24	2,250	2,350	2,250	2,310	55,000	212.12
1998-04-23	2,310	2,330	2,310	2,310	45,900	212.12
1998-04-22	2,280	2,300	2,280	2,290	11,700	210.29
1998-04-21	2,265	2,350	2,260	2,280	18,400	209.37
1998-04-20	2,400	2,400	2,220	2,250	39,700	206.61
1998-04-17	2,370	2,385	2,370	2,370	26,700	217.63
1998-04-16	2,390	2,390	2,260	2,370	24,800	217.63
1998-04-15	2,400	2,405	2,360	2,405	40,500	220.85
1998-04-14	2,410	2,420	2,360	2,410	16,500	221.30
1998-04-13	2,500	2,500	2,400	2,410	64,900	221.30
1998-04-10	2,300	2,480	2,290	2,480	89,700	227.73
1998-04-09	2,300	2,310	2,270	2,300	63,500	211.20
1998-04-08	2,260	2,280	2,220	2,280	75,800	209.37
1998-04-07	2,250	2,280	2,200	2,250	35,200	206.61
1998-04-06	2,250	2,250	2,220	2,250	64,600	206.61
1998-04-03	2,250	2,250	2,240	2,250	55,100	206.61
1998-04-02	2,270	2,280	2,240	2,250	59,700	206.61
1998-04-01	2,290	2,290	2,260	2,270	17,400	208.45
1998-03-31	2,300	2,310	2,260	2,300	42,200	211.20
1998-03-30	2,310	2,320	2,260	2,300	23,600	211.20
1998-03-27	2,310	2,320	2,290	2,320	36,200	213.04
1998-03-26	2,300	2,320	2,250	2,320	43,800	213.04
1998-03-25	2,230	2,320	2,230	2,320	51,800	213.04
1998-03-24	2,200	2,240	2,200	2,210	92,500	202.94
1998-03-23	2,210	2,210	2,150	2,190	50,100	201.10
1998-03-20	2,200	2,210	2,190	2,200	61,100	202.02
1998-03-19	2,210	2,230	2,200	2,200	45,900	202.02
1998-03-18	2,200	2,240	2,150	2,210	174,700	202.94
1998-03-17	2,430	2,430	2,250	2,250	14,400	206.61
1998-03-16	2,450	2,500	2,400	2,430	7,900	223.14
1998-03-13	2,390	2,440	2,390	2,430	6,300	223.14
1998-03-12	2,400	2,410	2,360	2,380	19,500	218.55
1998-03-11	2,300	2,450	2,300	2,400	22,100	220.39
1998-03-10	2,240	2,300	2,230	2,280	23,000	209.37
1998-03-09	2,290	2,300	2,240	2,240	10,700	205.69
1998-03-06	2,400	2,400	2,300	2,300	30,000	211.20
1998-03-05	2,400	2,450	2,400	2,430	48,000	223.14
1998-03-04	2,450	2,450	2,410	2,430	22,200	223.14
1998-03-03	2,450	2,450	2,400	2,450	20,700	224.98
1998-03-02	2,450	2,480	2,370	2,440	9,500	224.06
1998-02-27	2,500	2,500	2,370	2,450	25,000	224.98
1998-02-26	2,570	2,570	2,520	2,540	2,500	233.24
1998-02-25	2,570	2,620	2,550	2,560	51,500	235.08
1998-02-24	2,560	2,580	2,540	2,570	19,300	236
1998-02-23	2,600	2,620	2,560	2,570	7,600	236
1998-02-20	2,500	2,660	2,500	2,620	59,200	240.59
1998-02-19	2,550	2,600	2,500	2,500	28,100	229.57
1998-02-18	2,500	2,550	2,500	2,550	21,400	234.16
1998-02-17	2,500	2,500	2,440	2,440	600	224.06
1998-02-16	2,420	2,450	2,420	2,450	2,900	224.98
1998-02-13	2,580	2,660	2,490	2,500	35,300	229.57
1998-02-12	2,340	2,500	2,330	2,500	62,300	229.57
1998-02-10	2,390	2,390	2,330	2,330	27,700	213.96
1998-02-09	2,380	2,450	2,380	2,390	9,900	219.47
1998-02-06	2,580	2,580	2,480	2,540	14,100	233.24
1998-02-05	2,630	2,650	2,620	2,650	46,100	243.34
1998-02-04	2,600	2,600	2,580	2,590	22,300	237.83
1998-02-03	2,690	2,690	2,590	2,600	47,000	238.75
1998-02-02	2,700	2,740	2,670	2,700	18,500	247.93
1998-01-30	2,680	2,700	2,630	2,700	13,500	247.93
1998-01-29	2,700	2,700	2,620	2,680	33,000	246.10
1998-01-28	2,780	2,800	2,680	2,790	102,500	256.20
1998-01-27	2,500	2,680	2,500	2,680	39,500	246.10
1998-01-26	2,460	2,460	2,440	2,440	46,900	224.06
1998-01-23	2,360	2,440	2,360	2,420	24,100	222.22
1998-01-22	2,370	2,400	2,320	2,390	57,200	219.47
1998-01-21	2,390	2,420	2,360	2,390	34,600	219.47
1998-01-20	2,450	2,450	2,400	2,400	21,700	220.39
1998-01-19	2,450	2,480	2,420	2,450	48,800	224.98
1998-01-16	2,300	2,480	2,300	2,450	15,100	224.98
1998-01-14	2,300	2,350	2,280	2,300	31,800	211.20
1998-01-13	2,270	2,270	2,210	2,260	23,100	207.53
1998-01-12	2,270	2,270	2,230	2,260	18,600	207.53
1998-01-09	2,200	2,270	2,200	2,270	40,800	208.45
1998-01-08	2,200	2,200	2,160	2,200	27,900	202.02
1998-01-07	2,200	2,200	2,120	2,200	13,000	202.02
1998-01-06	2,240	2,240	2,090	2,200	95,700	202.02
1998-01-05	2,090	2,200	2,020	2,200	10,000	202.02

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05月
日	月	火	水	木	金	土
« 04月30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 [1998年度]

9962 (株)ミスミグループ本社の時系列データ [1998年度]