9962 (株)ミスミグループ本社の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,280	2,285	2,260	2,280	141,300	760
2006-12-28	2,295	2,335	2,290	2,300	527,201	766.67
2006-12-27	2,265	2,315	2,260	2,290	331,800	763.33
2006-12-26	2,225	2,265	2,220	2,265	259,100	755
2006-12-25	2,215	2,240	2,175	2,225	352,700	741.67
2006-12-22	2,190	2,270	2,190	2,245	1,182,201	748.33
2006-12-21	2,100	2,170	2,100	2,150	330,300	716.67
2006-12-20	2,110	2,115	2,080	2,105	334,600	701.67
2006-12-19	2,110	2,115	2,080	2,105	338,400	701.67
2006-12-18	2,065	2,130	2,055	2,120	541,401	706.67
2006-12-15	2,035	2,060	2,035	2,035	220,400	678.33
2006-12-14	2,055	2,055	2,025	2,045	207,200	681.67
2006-12-13	2,020	2,055	2,015	2,055	381,400	685
2006-12-12	2,045	2,045	1,998	2,015	481,600	671.67
2006-12-11	2,050	2,055	2,035	2,045	425,700	681.67
2006-12-08	2,010	2,025	2,000	2,010	493,500	670
2006-12-07	1,967	2,005	1,962	1,993	486,300	664.33
2006-12-06	1,950	1,983	1,942	1,966	421,500	655.33
2006-12-05	1,990	1,995	1,937	1,937	328,300	645.67
2006-12-04	2,015	2,015	1,972	1,993	445,800	664.33
2006-12-01	2,000	2,030	1,985	2,010	195,400	670
2006-11-30	2,000	2,020	1,984	2,000	328,600	666.67
2006-11-29	1,950	1,974	1,934	1,954	306,600	651.33
2006-11-28	1,868	1,948	1,857	1,920	276,800	640
2006-11-27	1,890	1,909	1,879	1,904	134,400	634.67
2006-11-24	1,916	1,916	1,865	1,884	179,200	628
2006-11-22	1,860	1,896	1,812	1,892	395,900	630.67
2006-11-21	1,916	1,929	1,860	1,871	394,200	623.67
2006-11-20	2,030	2,035	1,901	1,906	496,500	635.33
2006-11-17	2,030	2,030	1,987	2,000	175,700	666.67
2006-11-16	1,998	2,030	1,995	2,010	127,000	670
2006-11-15	2,010	2,015	1,987	1,997	227,000	665.67
2006-11-14	1,938	1,981	1,923	1,975	129,700	658.33
2006-11-13	1,941	1,948	1,904	1,908	222,100	636
2006-11-10	1,964	1,976	1,933	1,939	428,500	646.33
2006-11-09	2,000	2,010	1,959	1,963	390,400	654.33
2006-11-08	2,025	2,045	2,010	2,015	161,500	671.67
2006-11-07	2,050	2,050	2,025	2,035	199,600	678.33
2006-11-06	2,030	2,055	2,020	2,040	236,600	680
2006-11-02	2,085	2,090	2,040	2,065	244,000	688.33
2006-11-01	2,045	2,100	2,020	2,080	594,401	693.33
2006-10-31	2,055	2,065	2,020	2,045	351,300	681.67
2006-10-30	2,025	2,070	1,997	2,030	476,400	676.67
2006-10-27	2,120	2,120	2,025	2,040	655,701	680
2006-10-26	2,110	2,120	2,070	2,115	321,100	705
2006-10-25	2,130	2,150	2,100	2,105	406,600	701.67
2006-10-24	2,140	2,160	2,105	2,150	394,000	716.67
2006-10-23	2,110	2,155	2,065	2,140	312,400	713.33
2006-10-20	2,130	2,145	2,090	2,135	202,500	711.67
2006-10-19	2,125	2,145	2,115	2,125	314,300	708.33
2006-10-18	2,080	2,120	2,065	2,120	352,200	706.67
2006-10-17	2,115	2,115	2,035	2,065	349,600	688.33
2006-10-16	2,070	2,115	2,060	2,115	441,500	705
2006-10-13	2,020	2,065	2,005	2,045	802,201	681.67
2006-10-12	1,984	2,020	1,957	1,996	352,400	665.33
2006-10-11	2,005	2,030	1,962	1,969	598,101	656.33
2006-10-10	1,938	1,967	1,933	1,950	555,501	650
2006-10-06	1,940	1,940	1,918	1,926	291,200	642
2006-10-05	1,930	1,951	1,920	1,925	593,401	641.67
2006-10-04	1,989	1,998	1,904	1,907	408,200	635.67
2006-10-03	1,981	1,988	1,946	1,959	379,200	653
2006-10-02	2,030	2,030	1,975	1,980	643,001	660
2006-09-29	1,998	2,040	1,998	2,025	465,100	675
2006-09-28	2,030	2,030	1,970	1,989	487,500	663
2006-09-27	1,911	1,988	1,908	1,970	448,300	656.67
2006-09-26	1,928	1,966	1,879	1,909	535,401	636.33
2006-09-25	1,979	1,979	1,902	1,948	443,700	649.33
2006-09-22	2,030	2,030	1,975	1,994	231,900	664.67
2006-09-21	2,050	2,060	2,015	2,030	205,000	676.67
2006-09-20	2,075	2,075	2,010	2,030	230,600	676.67
2006-09-19	2,120	2,175	2,065	2,070	325,500	690
2006-09-15	2,100	2,115	2,080	2,090	112,000	696.67
2006-09-14	2,085	2,110	2,060	2,095	96,000	698.33
2006-09-13	2,140	2,145	2,065	2,085	251,400	695
2006-09-12	2,195	2,195	2,105	2,115	273,900	705
2006-09-11	2,250	2,250	2,180	2,180	153,200	726.67
2006-09-08	2,220	2,245	2,190	2,230	303,200	743.33
2006-09-07	2,195	2,230	2,175	2,195	378,900	731.67
2006-09-06	2,260	2,265	2,220	2,230	256,800	743.33
2006-09-05	2,220	2,265	2,220	2,255	220,000	751.67
2006-09-04	2,195	2,290	2,175	2,240	454,600	746.67
2006-09-01	2,150	2,190	2,140	2,165	178,900	721.67
2006-08-31	2,135	2,190	2,105	2,175	244,800	725
2006-08-30	2,125	2,135	2,100	2,130	128,300	710
2006-08-29	2,115	2,130	2,090	2,120	231,500	706.67
2006-08-28	2,190	2,190	2,120	2,120	188,700	706.67
2006-08-25	2,155	2,235	2,155	2,210	536,301	736.67
2006-08-24	2,130	2,150	2,115	2,130	180,200	710
2006-08-23	2,150	2,170	2,115	2,155	363,000	718.33
2006-08-22	2,155	2,170	2,140	2,170	173,000	723.33
2006-08-21	2,150	2,215	2,125	2,185	713,601	728.33
2006-08-18	2,065	2,145	2,065	2,120	250,000	706.67
2006-08-17	2,120	2,130	2,080	2,090	455,600	696.67
2006-08-16	2,060	2,085	2,050	2,080	216,500	693.33
2006-08-15	2,030	2,060	2,030	2,050	154,900	683.33
2006-08-14	2,020	2,065	2,010	2,050	184,900	683.33
2006-08-11	2,055	2,065	2,020	2,030	350,500	676.67
2006-08-10	2,065	2,090	2,050	2,075	148,000	691.67
2006-08-09	2,020	2,075	2,000	2,075	346,500	691.67
2006-08-08	2,145	2,150	2,040	2,060	432,100	686.67
2006-08-07	2,185	2,185	2,135	2,145	414,100	715
2006-08-04	2,140	2,195	2,125	2,185	554,501	728.33
2006-08-03	2,100	2,130	2,090	2,120	201,800	706.67
2006-08-02	2,100	2,100	2,035	2,085	256,000	695
2006-08-01	2,100	2,160	2,100	2,120	178,300	706.67
2006-07-31	2,085	2,145	2,080	2,130	228,500	710
2006-07-28	2,050	2,070	2,030	2,060	213,500	686.67
2006-07-27	2,015	2,045	1,978	2,045	177,900	681.67
2006-07-26	2,040	2,085	2,020	2,040	435,600	680
2006-07-25	1,998	2,025	1,980	2,010	404,100	670
2006-07-24	1,999	1,999	1,907	1,938	378,800	646
2006-07-21	1,950	1,991	1,902	1,969	292,000	656.33
2006-07-20	1,925	1,989	1,907	1,964	419,600	654.67
2006-07-19	1,900	1,960	1,890	1,903	276,700	634.33
2006-07-18	1,998	2,015	1,907	1,928	556,301	642.67
2006-07-14	2,020	2,025	1,992	1,997	232,900	665.67
2006-07-13	2,035	2,070	2,000	2,030	285,500	676.67
2006-07-12	2,110	2,110	2,010	2,045	267,200	681.67
2006-07-11	2,100	2,125	2,085	2,105	274,400	701.67
2006-07-10	2,050	2,110	2,035	2,095	299,900	698.33
2006-07-07	2,120	2,135	2,070	2,070	182,800	690
2006-07-06	2,100	2,125	2,090	2,120	271,300	706.67
2006-07-05	2,120	2,165	2,100	2,115	204,800	705
2006-07-04	2,175	2,200	2,130	2,150	318,300	716.67
2006-07-03	2,180	2,240	2,150	2,205	565,701	735
2006-06-30	2,120	2,150	2,095	2,140	654,901	713.33
2006-06-29	2,065	2,080	2,035	2,060	336,700	686.67
2006-06-28	2,030	2,045	2,015	2,030	225,600	676.67
2006-06-27	2,010	2,070	2,005	2,065	333,100	688.33
2006-06-26	2,040	2,050	1,960	2,035	653,401	678.33
2006-06-23	2,050	2,080	2,015	2,080	595,501	693.33
2006-06-22	2,030	2,115	2,015	2,115	577,401	705
2006-06-21	2,045	2,065	1,970	2,010	823,401	670
2006-06-20	2,050	2,080	2,015	2,025	381,100	675
2006-06-19	2,055	2,075	2,005	2,050	291,200	683.33
2006-06-16	2,065	2,110	2,050	2,095	301,500	698.33
2006-06-15	1,983	2,040	1,983	2,025	464,400	675
2006-06-14	1,899	1,995	1,866	1,971	634,801	657
2006-06-13	2,005	2,010	1,942	1,945	442,800	648.33
2006-06-12	2,010	2,030	1,975	2,015	780,201	671.67
2006-06-09	1,948	1,984	1,838	1,978	1,292,301	659.33
2006-06-08	2,000	2,020	1,901	1,928	449,000	642.67
2006-06-07	2,070	2,095	2,035	2,035	279,000	678.33
2006-06-06	2,170	2,170	2,050	2,095	346,500	698.33
2006-06-05	2,160	2,205	2,135	2,175	539,701	725
2006-06-02	2,105	2,115	2,010	2,105	725,001	701.67
2006-06-01	2,170	2,190	2,100	2,115	438,700	705
2006-05-31	2,170	2,185	2,100	2,165	273,500	721.67
2006-05-30	2,175	2,215	2,160	2,210	271,000	736.67
2006-05-29	2,255	2,255	2,165	2,190	505,401	730
2006-05-26	2,295	2,300	2,190	2,250	568,401	750
2006-05-25	2,360	2,380	2,240	2,295	474,500	765
2006-05-24	2,360	2,375	2,300	2,340	797,701	780
2006-05-23	2,445	2,445	2,210	2,280	904,001	760
2006-05-22	2,470	2,575	2,455	2,485	486,700	828.33
2006-05-19	2,475	2,515	2,405	2,465	636,201	821.67
2006-05-18	2,280	2,405	2,270	2,355	391,800	785
2006-05-17	2,280	2,370	2,255	2,300	405,300	766.67
2006-05-16	2,390	2,425	2,275	2,280	198,500	760
2006-05-15	2,370	2,440	2,370	2,390	152,900	796.67
2006-05-12	2,400	2,465	2,365	2,450	189,400	816.67
2006-05-11	2,510	2,535	2,460	2,465	238,900	821.67
2006-05-10	2,535	2,570	2,500	2,520	121,500	840
2006-05-09	2,575	2,610	2,540	2,540	203,600	846.67
2006-05-08	2,600	2,630	2,545	2,575	167,700	858.33
2006-05-02	2,480	2,545	2,480	2,520	86,800	840
2006-05-01	2,470	2,540	2,470	2,500	99,400	833.33
2006-04-28	2,520	2,565	2,465	2,505	170,000	835
2006-04-27	2,620	2,620	2,495	2,560	203,400	853.33
2006-04-26	2,490	2,650	2,490	2,605	433,200	868.33
2006-04-25	2,495	2,495	2,430	2,485	240,200	828.33
2006-04-24	2,490	2,505	2,420	2,470	278,400	823.33
2006-04-21	2,575	2,620	2,575	2,590	194,700	863.33
2006-04-20	2,625	2,625	2,560	2,600	256,800	866.67
2006-04-19	2,600	2,675	2,590	2,620	285,500	873.33
2006-04-18	2,505	2,555	2,485	2,540	277,700	846.67
2006-04-17	2,570	2,580	2,525	2,525	100,400	841.67
2006-04-14	2,615	2,630	2,560	2,565	187,400	855
2006-04-13	2,625	2,625	2,530	2,605	358,300	868.33
2006-04-12	2,710	2,715	2,615	2,625	230,800	875
2006-04-11	2,710	2,745	2,700	2,715	153,100	905
2006-04-10	2,725	2,765	2,685	2,725	170,300	908.33
2006-04-07	2,745	2,765	2,690	2,765	259,900	921.67
2006-04-06	2,660	2,730	2,650	2,715	236,200	905
2006-04-05	2,675	2,745	2,635	2,660	302,600	886.67
2006-04-04	2,650	2,690	2,625	2,635	176,700	878.33
2006-04-03	2,610	2,705	2,610	2,675	256,900	891.67
2006-03-31	2,650	2,670	2,585	2,605	342,400	868.33
2006-03-30	2,585	2,655	2,580	2,610	216,700	870
2006-03-29	2,520	2,605	2,475	2,590	558,901	863.33
2006-03-28	2,590	2,625	2,520	2,530	345,100	843.33
2006-03-27	5,380	5,410	5,150	5,190	273,800	865
2006-03-24	5,410	5,490	5,390	5,410	135,000	901.67
2006-03-23	5,400	5,580	5,350	5,350	327,500	891.67
2006-03-22	5,100	5,370	5,080	5,330	186,100	888.33
2006-03-20	5,000	5,140	4,970	5,120	69,100	853.33
2006-03-17	5,070	5,080	4,940	5,020	101,600	836.67
2006-03-16	5,130	5,130	4,980	5,010	138,100	835
2006-03-15	5,070	5,240	5,060	5,180	228,500	863.33
2006-03-14	5,060	5,080	4,960	5,060	154,900	843.33
2006-03-13	4,860	5,100	4,800	5,080	223,300	846.67
2006-03-10	4,740	4,820	4,710	4,760	166,900	793.33
2006-03-09	4,590	4,720	4,590	4,700	146,400	783.33
2006-03-08	4,550	4,650	4,480	4,540	155,800	756.67
2006-03-07	4,630	4,630	4,430	4,560	144,600	760
2006-03-06	4,560	4,670	4,470	4,630	162,600	771.67
2006-03-03	4,510	4,560	4,450	4,460	76,100	743.33
2006-03-02	4,580	4,630	4,470	4,500	196,300	750
2006-03-01	4,600	4,770	4,530	4,680	218,500	780
2006-02-28	4,650	4,860	4,630	4,720	182,900	786.67
2006-02-27	4,810	4,900	4,740	4,740	91,400	790
2006-02-24	4,830	4,830	4,710	4,760	98,700	793.33
2006-02-23	4,730	4,850	4,700	4,810	157,400	801.67
2006-02-22	4,770	4,880	4,700	4,720	109,300	786.67
2006-02-21	4,510	4,740	4,450	4,720	175,800	786.67
2006-02-20	4,380	4,500	4,260	4,410	124,700	735
2006-02-17	4,620	4,730	4,490	4,530	126,100	755
2006-02-16	4,700	4,750	4,610	4,670	66,300	778.33
2006-02-15	4,870	4,910	4,700	4,740	92,900	790
2006-02-14	4,730	4,880	4,530	4,850	237,500	808.33
2006-02-13	4,860	4,960	4,690	4,780	138,200	796.67
2006-02-10	5,090	5,140	4,900	5,010	167,200	835
2006-02-09	5,230	5,330	5,080	5,160	145,900	860
2006-02-08	5,240	5,410	5,200	5,220	452,100	870
2006-02-07	5,000	5,180	4,960	5,160	376,100	860
2006-02-06	4,860	4,950	4,780	4,900	160,300	816.67
2006-02-03	4,800	4,840	4,740	4,760	136,900	793.33
2006-02-02	4,950	4,960	4,830	4,860	220,000	810
2006-02-01	5,080	5,090	4,960	4,980	83,000	830
2006-01-31	5,100	5,180	5,030	5,160	106,200	860
2006-01-30	5,130	5,200	5,050	5,120	84,200	853.33
2006-01-27	5,000	5,080	5,000	5,040	49,800	840
2006-01-26	5,030	5,050	4,950	4,980	145,800	830
2006-01-25	4,870	4,990	4,840	4,910	132,100	818.33
2006-01-24	4,600	4,760	4,600	4,720	134,200	786.67
2006-01-23	4,650	4,700	4,580	4,610	196,300	768.33
2006-01-20	4,880	4,900	4,730	4,810	142,200	801.67
2006-01-19	4,700	4,910	4,700	4,870	160,400	811.67
2006-01-18	4,600	4,730	4,450	4,730	122,400	788.33
2006-01-17	4,910	4,980	4,840	4,880	268,000	813.33
2006-01-16	5,100	5,130	4,940	5,010	159,300	835
2006-01-13	5,120	5,180	5,100	5,150	85,500	858.33
2006-01-12	5,130	5,160	5,100	5,120	98,500	853.33
2006-01-11	5,170	5,210	5,100	5,160	103,300	860
2006-01-10	5,420	5,420	5,180	5,180	109,300	863.33
2006-01-06	5,420	5,430	5,270	5,390	86,600	898.33
2006-01-05	5,270	5,380	5,250	5,340	118,500	890
2006-01-04	5,240	5,290	5,140	5,170	36,300	861.67

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 [2006年度]

9962 (株)ミスミグループ本社の時系列データ [2006年度]