9962 (株)ミスミグループ本社の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,048	2,049	2,021	2,023	127,800	674.33
2010-12-29	2,034	2,054	2,031	2,048	134,800	682.67
2010-12-28	2,058	2,069	2,040	2,050	168,900	683.33
2010-12-27	2,034	2,062	2,034	2,056	161,900	685.33
2010-12-24	2,060	2,068	2,037	2,047	85,300	682.33
2010-12-22	2,070	2,079	2,054	2,059	146,600	686.33
2010-12-21	2,056	2,082	2,056	2,070	191,200	690
2010-12-20	2,045	2,065	2,039	2,055	157,600	685
2010-12-17	2,050	2,062	2,040	2,053	240,700	684.33
2010-12-16	2,065	2,069	2,047	2,061	217,500	687
2010-12-15	2,065	2,087	2,054	2,065	306,100	688.33
2010-12-14	2,012	2,048	2,008	2,048	195,600	682.67
2010-12-13	1,965	2,010	1,957	2,010	136,600	670
2010-12-10	2,008	2,018	1,985	1,987	267,000	662.33
2010-12-09	1,996	2,036	1,992	2,001	233,400	667
2010-12-08	1,999	2,028	1,989	2,025	346,000	675
2010-12-07	1,972	1,983	1,950	1,983	218,400	661
2010-12-06	1,977	1,985	1,967	1,985	151,800	661.67
2010-12-03	1,981	1,985	1,961	1,976	249,500	658.67
2010-12-02	1,979	1,980	1,940	1,965	218,100	655
2010-12-01	1,894	1,939	1,892	1,939	251,300	646.33
2010-11-30	1,930	1,936	1,891	1,894	337,600	631.33
2010-11-29	1,938	1,959	1,919	1,939	163,600	646.33
2010-11-26	1,937	1,976	1,930	1,944	206,500	648
2010-11-25	1,944	1,960	1,907	1,946	237,400	648.67
2010-11-24	1,902	1,950	1,902	1,912	356,600	637.33
2010-11-22	1,921	1,940	1,910	1,925	204,400	641.67
2010-11-19	1,980	1,984	1,914	1,926	450,500	642
2010-11-18	1,931	1,959	1,908	1,957	286,300	652.33
2010-11-17	1,929	1,935	1,895	1,931	266,400	643.67
2010-11-16	1,912	1,965	1,892	1,938	416,300	646
2010-11-15	1,911	1,935	1,901	1,922	450,600	640.67
2010-11-12	1,915	2,100	1,912	1,943	772,601	647.67
2010-11-11	1,776	1,844	1,776	1,824	247,700	608
2010-11-10	1,767	1,820	1,759	1,816	358,300	605.33
2010-11-09	1,775	1,783	1,762	1,770	135,500	590
2010-11-08	1,783	1,796	1,751	1,775	428,000	591.67
2010-11-05	1,755	1,769	1,708	1,757	214,500	585.67
2010-11-04	1,722	1,724	1,696	1,696	122,300	565.33
2010-11-02	1,685	1,696	1,674	1,683	112,900	561
2010-11-01	1,699	1,708	1,671	1,684	126,800	561.33
2010-10-29	1,699	1,725	1,662	1,725	205,100	575
2010-10-28	1,688	1,707	1,682	1,693	309,600	564.33
2010-10-27	1,705	1,714	1,675	1,692	168,800	564
2010-10-26	1,671	1,711	1,653	1,686	160,900	562
2010-10-25	1,676	1,702	1,676	1,688	125,700	562.67
2010-10-22	1,683	1,709	1,680	1,691	126,300	563.67
2010-10-21	1,702	1,706	1,676	1,697	112,100	565.67
2010-10-20	1,687	1,716	1,673	1,710	148,600	570
2010-10-19	1,718	1,740	1,713	1,726	136,900	575.33
2010-10-18	1,729	1,745	1,715	1,730	130,300	576.67
2010-10-15	1,767	1,767	1,708	1,712	157,100	570.67
2010-10-14	1,740	1,774	1,735	1,767	297,700	589
2010-10-13	1,751	1,775	1,696	1,706	280,900	568.67
2010-10-12	1,698	1,758	1,696	1,752	542,901	584
2010-10-08	1,727	1,747	1,682	1,682	190,300	560.67
2010-10-07	1,710	1,726	1,695	1,726	186,300	575.33
2010-10-06	1,723	1,729	1,695	1,717	172,500	572.33
2010-10-05	1,697	1,724	1,680	1,711	222,800	570.33
2010-10-04	1,744	1,744	1,715	1,720	132,000	573.33
2010-10-01	1,773	1,775	1,731	1,759	213,900	586.33
2010-09-30	1,774	1,796	1,740	1,750	238,100	583.33
2010-09-29	1,737	1,762	1,727	1,747	347,700	582.33
2010-09-28	1,765	1,778	1,727	1,736	215,700	578.67
2010-09-27	1,710	1,768	1,699	1,768	224,500	589.33
2010-09-24	1,715	1,752	1,708	1,710	318,600	570
2010-09-22	1,747	1,778	1,742	1,746	181,800	582
2010-09-21	1,789	1,789	1,722	1,726	280,900	575.33
2010-09-17	1,786	1,799	1,780	1,790	203,200	596.67
2010-09-16	1,795	1,797	1,749	1,763	142,700	587.67
2010-09-15	1,723	1,785	1,706	1,768	121,000	589.33
2010-09-14	1,734	1,745	1,702	1,730	121,400	576.67
2010-09-13	1,760	1,763	1,730	1,742	136,000	580.67
2010-09-10	1,750	1,756	1,736	1,741	185,100	580.33
2010-09-09	1,718	1,723	1,702	1,718	74,300	572.67
2010-09-08	1,708	1,714	1,688	1,713	119,800	571
2010-09-07	1,714	1,760	1,710	1,740	96,700	580
2010-09-06	1,698	1,739	1,689	1,737	152,600	579
2010-09-03	1,672	1,696	1,655	1,678	85,700	559.33
2010-09-02	1,663	1,663	1,621	1,657	117,700	552.33
2010-09-01	1,625	1,627	1,594	1,623	147,200	541
2010-08-31	1,652	1,673	1,628	1,635	234,200	545
2010-08-30	1,686	1,707	1,664	1,673	128,000	557.67
2010-08-27	1,586	1,660	1,586	1,656	114,800	552
2010-08-26	1,611	1,615	1,598	1,610	95,000	536.67
2010-08-25	1,598	1,629	1,592	1,619	134,900	539.67
2010-08-24	1,594	1,621	1,589	1,616	141,300	538.67
2010-08-23	1,649	1,649	1,604	1,619	232,800	539.67
2010-08-20	1,657	1,674	1,643	1,650	130,300	550
2010-08-19	1,642	1,669	1,642	1,667	147,400	555.67
2010-08-18	1,634	1,650	1,610	1,641	158,500	547
2010-08-17	1,615	1,617	1,593	1,607	163,700	535.67
2010-08-16	1,618	1,626	1,586	1,614	284,600	538
2010-08-13	1,594	1,650	1,580	1,633	262,100	544.33
2010-08-12	1,541	1,584	1,530	1,581	223,700	527
2010-08-11	1,604	1,604	1,552	1,555	165,300	518.33
2010-08-10	1,627	1,634	1,592	1,608	130,800	536
2010-08-09	1,605	1,634	1,604	1,628	118,500	542.67
2010-08-06	1,612	1,633	1,606	1,630	173,200	543.33
2010-08-05	1,634	1,648	1,612	1,624	137,600	541.33
2010-08-04	1,653	1,655	1,607	1,615	161,200	538.33
2010-08-03	1,652	1,676	1,648	1,654	130,200	551.33
2010-08-02	1,659	1,690	1,636	1,643	218,100	547.67
2010-07-30	1,695	1,705	1,653	1,662	161,800	554
2010-07-29	1,696	1,715	1,688	1,693	161,900	564.33
2010-07-28	1,709	1,728	1,699	1,721	215,000	573.67
2010-07-27	1,710	1,715	1,637	1,671	499,400	557
2010-07-26	1,748	1,777	1,748	1,760	217,800	586.67
2010-07-23	1,699	1,733	1,680	1,720	275,200	573.33
2010-07-22	1,672	1,711	1,660	1,693	463,100	564.33
2010-07-21	1,659	1,676	1,650	1,667	448,900	555.67
2010-07-20	1,576	1,642	1,561	1,634	485,200	544.67
2010-07-16	1,606	1,612	1,570	1,578	180,900	526
2010-07-15	1,620	1,624	1,604	1,605	168,900	535
2010-07-14	1,613	1,643	1,605	1,635	284,100	545
2010-07-13	1,631	1,643	1,588	1,589	205,700	529.67
2010-07-12	1,642	1,647	1,625	1,632	119,600	544
2010-07-09	1,655	1,655	1,630	1,635	172,000	545
2010-07-08	1,649	1,662	1,630	1,638	196,400	546
2010-07-07	1,627	1,629	1,590	1,600	258,100	533.33
2010-07-06	1,628	1,648	1,601	1,641	144,300	547
2010-07-05	1,645	1,646	1,619	1,629	131,100	543
2010-07-02	1,631	1,646	1,613	1,628	140,000	542.67
2010-07-01	1,653	1,653	1,603	1,610	194,300	536.67
2010-06-30	1,619	1,683	1,609	1,652	289,200	550.67
2010-06-29	1,695	1,702	1,631	1,638	240,600	546
2010-06-28	1,714	1,716	1,672	1,678	216,300	559.33
2010-06-25	1,768	1,768	1,720	1,728	182,700	576
2010-06-24	1,748	1,784	1,734	1,767	146,300	589
2010-06-23	1,794	1,805	1,746	1,749	219,600	583
2010-06-22	1,840	1,843	1,804	1,829	214,000	609.67
2010-06-21	1,804	1,853	1,804	1,850	291,000	616.67
2010-06-18	1,812	1,821	1,784	1,794	242,800	598
2010-06-17	1,810	1,832	1,802	1,820	111,800	606.67
2010-06-16	1,827	1,834	1,812	1,829	187,800	609.67
2010-06-15	1,779	1,811	1,762	1,806	250,000	602
2010-06-14	1,784	1,784	1,765	1,777	166,100	592.33
2010-06-11	1,720	1,750	1,699	1,744	290,400	581.33
2010-06-10	1,658	1,702	1,649	1,698	181,800	566
2010-06-09	1,695	1,695	1,625	1,645	383,800	548.33
2010-06-08	1,693	1,732	1,683	1,718	243,600	572.67
2010-06-07	1,688	1,720	1,687	1,692	186,800	564
2010-06-04	1,747	1,765	1,719	1,758	243,900	586
2010-06-03	1,720	1,737	1,702	1,728	261,200	576
2010-06-02	1,664	1,702	1,642	1,684	204,200	561.33
2010-06-01	1,693	1,700	1,679	1,693	97,200	564.33
2010-05-31	1,699	1,722	1,684	1,711	158,600	570.33
2010-05-28	1,689	1,722	1,657	1,703	283,800	567.67
2010-05-27	1,606	1,659	1,604	1,657	291,400	552.33
2010-05-26	1,612	1,672	1,612	1,634	551,801	544.67
2010-05-25	1,671	1,672	1,606	1,618	280,500	539.33
2010-05-24	1,643	1,689	1,637	1,671	292,300	557
2010-05-21	1,644	1,673	1,589	1,664	476,900	554.67
2010-05-20	1,636	1,674	1,630	1,643	213,300	547.67
2010-05-19	1,650	1,666	1,634	1,660	165,100	553.33
2010-05-18	1,718	1,726	1,651	1,670	249,700	556.67
2010-05-17	1,739	1,763	1,683	1,700	311,000	566.67
2010-05-14	1,777	1,795	1,760	1,779	200,800	593
2010-05-13	1,771	1,788	1,752	1,780	197,600	593.33
2010-05-12	1,757	1,781	1,752	1,764	243,100	588
2010-05-11	1,804	1,828	1,760	1,770	269,200	590
2010-05-10	1,751	1,794	1,723	1,786	283,600	595.33
2010-05-07	1,790	1,791	1,725	1,763	290,200	587.67
2010-05-06	1,836	1,839	1,816	1,830	216,600	610
2010-04-30	1,885	1,890	1,872	1,876	197,800	625.33
2010-04-28	1,840	1,861	1,830	1,851	397,300	617
2010-04-27	1,893	1,900	1,865	1,880	422,100	626.67
2010-04-26	1,830	1,898	1,825	1,884	544,001	628
2010-04-23	1,761	1,798	1,748	1,793	307,200	597.67
2010-04-22	1,788	1,792	1,745	1,777	259,400	592.33
2010-04-21	1,792	1,799	1,772	1,787	347,100	595.67
2010-04-20	1,772	1,791	1,756	1,762	320,100	587.33
2010-04-19	1,777	1,782	1,764	1,765	293,400	588.33
2010-04-16	1,859	1,880	1,810	1,815	388,000	605
2010-04-15	1,889	1,894	1,865	1,880	316,400	626.67
2010-04-14	1,891	1,903	1,876	1,892	302,900	630.67
2010-04-13	1,856	1,875	1,850	1,872	301,400	624
2010-04-12	1,856	1,897	1,845	1,877	274,800	625.67
2010-04-09	1,882	1,883	1,842	1,853	467,300	617.67
2010-04-08	1,950	1,950	1,893	1,899	213,600	633
2010-04-07	1,952	1,968	1,940	1,955	188,200	651.67
2010-04-06	1,975	1,978	1,928	1,931	328,500	643.67
2010-04-05	1,966	1,987	1,959	1,985	210,700	661.67
2010-04-02	1,960	1,963	1,927	1,944	250,200	648
2010-04-01	1,944	1,944	1,905	1,933	226,300	644.33
2010-03-31	1,956	1,969	1,918	1,918	266,500	639.33
2010-03-30	1,940	1,955	1,925	1,952	172,500	650.67
2010-03-29	1,922	1,942	1,909	1,939	335,000	646.33
2010-03-26	1,885	1,895	1,873	1,889	362,700	629.67
2010-03-25	1,839	1,889	1,830	1,885	419,600	628.33
2010-03-24	1,820	1,827	1,803	1,817	345,000	605.67
2010-03-23	1,841	1,844	1,822	1,832	254,500	610.67
2010-03-19	1,872	1,872	1,844	1,856	229,100	618.67
2010-03-18	1,881	1,889	1,870	1,872	160,000	624
2010-03-17	1,877	1,887	1,861	1,881	332,700	627
2010-03-16	1,849	1,855	1,826	1,837	234,900	612.33
2010-03-15	1,840	1,860	1,832	1,848	169,100	616
2010-03-12	1,835	1,850	1,821	1,839	259,000	613
2010-03-11	1,800	1,818	1,789	1,818	144,200	606
2010-03-10	1,793	1,798	1,776	1,788	153,900	596
2010-03-09	1,765	1,788	1,744	1,779	211,100	593
2010-03-08	1,750	1,771	1,744	1,766	138,600	588.67
2010-03-05	1,700	1,738	1,691	1,722	189,400	574
2010-03-04	1,681	1,704	1,661	1,691	222,400	563.67
2010-03-03	1,668	1,691	1,656	1,688	150,200	562.67
2010-03-02	1,668	1,684	1,659	1,684	128,600	561.33
2010-03-01	1,658	1,689	1,650	1,675	182,600	558.33
2010-02-26	1,633	1,658	1,631	1,651	179,300	550.33
2010-02-25	1,664	1,674	1,639	1,646	171,300	548.67
2010-02-24	1,672	1,684	1,647	1,662	240,000	554
2010-02-23	1,701	1,701	1,644	1,689	345,900	563
2010-02-22	1,682	1,705	1,666	1,686	502,801	562
2010-02-19	1,615	1,632	1,593	1,620	546,901	540
2010-02-18	1,580	1,580	1,523	1,543	222,600	514.33
2010-02-17	1,554	1,567	1,537	1,545	203,000	515
2010-02-16	1,512	1,552	1,512	1,540	337,300	513.33
2010-02-15	1,534	1,538	1,491	1,494	314,400	498
2010-02-12	1,518	1,518	1,495	1,512	266,000	504
2010-02-10	1,534	1,542	1,503	1,515	315,500	505
2010-02-09	1,484	1,517	1,466	1,509	369,100	503
2010-02-08	1,520	1,551	1,502	1,502	197,900	500.67
2010-02-05	1,544	1,556	1,517	1,543	374,400	514.33
2010-02-04	1,600	1,603	1,572	1,584	170,900	528
2010-02-03	1,602	1,620	1,587	1,597	158,700	532.33
2010-02-02	1,591	1,608	1,563	1,602	246,100	534
2010-02-01	1,551	1,580	1,508	1,575	325,500	525
2010-01-29	1,588	1,600	1,571	1,574	175,500	524.67
2010-01-28	1,583	1,620	1,550	1,594	364,700	531.33
2010-01-27	1,595	1,595	1,560	1,568	164,200	522.67
2010-01-26	1,601	1,634	1,589	1,595	186,400	531.67
2010-01-25	1,610	1,630	1,599	1,606	155,400	535.33
2010-01-22	1,613	1,622	1,577	1,608	184,700	536
2010-01-21	1,631	1,661	1,604	1,653	184,900	551
2010-01-20	1,641	1,647	1,622	1,630	140,000	543.33
2010-01-19	1,616	1,647	1,605	1,629	195,000	543
2010-01-18	1,601	1,615	1,597	1,615	157,000	538.33
2010-01-15	1,647	1,647	1,612	1,627	190,500	542.33
2010-01-14	1,605	1,640	1,570	1,629	310,300	543
2010-01-13	1,602	1,619	1,595	1,598	258,200	532.67
2010-01-12	1,594	1,621	1,592	1,620	174,100	540
2010-01-08	1,600	1,615	1,583	1,593	160,800	531
2010-01-07	1,610	1,620	1,576	1,589	139,500	529.67
2010-01-06	1,595	1,602	1,572	1,597	145,600	532.33
2010-01-05	1,610	1,617	1,584	1,594	170,400	531.33
2010-01-04	1,584	1,612	1,584	1,602	67,600	534

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 [2010年度]

9962 (株)ミスミグループ本社の時系列データ [2010年度]