9962 (株)ミスミグループ本社の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,355	2,356	2,324	2,344	198,400	781.33
2012-12-27	2,377	2,438	2,341	2,355	285,100	785
2012-12-26	2,252	2,300	2,252	2,297	139,700	765.67
2012-12-25	2,275	2,287	2,235	2,236	75,400	745.33
2012-12-21	2,318	2,327	2,257	2,265	226,900	755
2012-12-20	2,287	2,314	2,275	2,295	181,800	765
2012-12-19	2,250	2,288	2,248	2,286	174,900	762
2012-12-18	2,216	2,242	2,213	2,235	176,100	745
2012-12-17	2,236	2,245	2,204	2,207	171,700	735.67
2012-12-14	2,204	2,252	2,204	2,236	271,200	745.33
2012-12-13	2,227	2,229	2,195	2,204	149,400	734.67
2012-12-12	2,200	2,221	2,173	2,189	113,600	729.67
2012-12-11	2,198	2,200	2,169	2,187	95,700	729
2012-12-10	2,196	2,206	2,181	2,196	99,500	732
2012-12-07	2,210	2,211	2,183	2,197	150,000	732.33
2012-12-06	2,236	2,243	2,204	2,210	158,500	736.67
2012-12-05	2,214	2,249	2,205	2,216	225,100	738.67
2012-12-04	2,161	2,215	2,154	2,214	233,800	738
2012-12-03	2,176	2,178	2,141	2,155	193,900	718.33
2012-11-30	2,178	2,191	2,157	2,170	260,700	723.33
2012-11-29	2,141	2,169	2,137	2,164	160,700	721.33
2012-11-28	2,152	2,156	2,126	2,132	161,100	710.67
2012-11-27	2,170	2,173	2,138	2,165	222,500	721.67
2012-11-26	2,186	2,203	2,167	2,184	265,900	728
2012-11-22	2,195	2,196	2,159	2,166	239,800	722
2012-11-21	2,194	2,194	2,148	2,162	140,600	720.67
2012-11-20	2,150	2,196	2,150	2,171	243,900	723.67
2012-11-19	2,148	2,149	2,114	2,138	193,000	712.67
2012-11-16	2,100	2,130	2,076	2,127	278,600	709
2012-11-15	2,050	2,085	2,047	2,084	153,800	694.67
2012-11-14	2,018	2,065	2,015	2,058	180,300	686
2012-11-13	2,030	2,045	2,001	2,022	185,000	674
2012-11-12	2,033	2,063	2,029	2,029	121,400	676.33
2012-11-09	2,013	2,058	2,010	2,048	198,700	682.67
2012-11-08	2,057	2,092	2,057	2,072	191,800	690.67
2012-11-07	2,097	2,121	2,066	2,078	204,500	692.67
2012-11-06	2,080	2,091	2,061	2,084	225,300	694.67
2012-11-05	2,092	2,118	2,074	2,089	255,200	696.33
2012-11-02	2,050	2,093	2,041	2,091	297,900	697
2012-11-01	1,970	2,052	1,957	2,044	478,900	681.33
2012-10-31	1,904	1,965	1,901	1,959	154,800	653
2012-10-30	1,975	1,980	1,937	1,938	158,000	646
2012-10-29	1,948	1,979	1,946	1,975	159,900	658.33
2012-10-26	1,986	1,986	1,945	1,950	120,500	650
2012-10-25	1,953	1,987	1,942	1,987	138,000	662.33
2012-10-24	1,932	1,958	1,920	1,949	165,500	649.67
2012-10-23	1,977	1,980	1,937	1,960	111,000	653.33
2012-10-22	1,944	1,966	1,938	1,960	324,400	653.33
2012-10-19	1,989	1,989	1,955	1,977	203,800	659
2012-10-18	1,977	2,004	1,964	1,999	371,600	666.33
2012-10-17	1,998	1,998	1,928	1,948	321,900	649.33
2012-10-16	1,873	1,881	1,857	1,878	173,700	626
2012-10-15	1,845	1,874	1,833	1,854	197,500	618
2012-10-12	1,845	1,870	1,843	1,845	177,100	615
2012-10-11	1,837	1,860	1,833	1,842	202,100	614
2012-10-10	1,827	1,866	1,826	1,859	169,300	619.67
2012-10-09	1,836	1,879	1,825	1,857	177,300	619
2012-10-05	1,858	1,869	1,845	1,852	136,800	617.33
2012-10-04	1,843	1,871	1,827	1,857	201,600	619
2012-10-03	1,870	1,872	1,844	1,844	216,000	614.67
2012-10-02	1,894	1,922	1,876	1,880	158,800	626.67
2012-10-01	1,911	1,911	1,878	1,895	213,600	631.67
2012-09-28	1,955	1,965	1,922	1,934	140,400	644.67
2012-09-27	1,955	1,971	1,939	1,948	160,400	649.33
2012-09-26	1,980	1,998	1,949	1,955	120,300	651.67
2012-09-25	1,985	2,001	1,970	2,001	197,100	667
2012-09-24	1,999	2,006	1,975	1,992	109,300	664
2012-09-21	1,989	2,010	1,984	1,992	202,000	664
2012-09-20	1,993	2,024	1,974	1,987	213,600	662.33
2012-09-19	1,975	2,013	1,972	1,992	213,400	664
2012-09-18	1,952	1,966	1,942	1,963	222,100	654.33
2012-09-14	1,939	1,957	1,936	1,939	282,800	646.33
2012-09-13	1,939	1,946	1,930	1,938	128,200	646
2012-09-12	1,930	1,957	1,928	1,939	159,100	646.33
2012-09-11	1,927	1,930	1,917	1,927	102,100	642.33
2012-09-10	1,939	1,952	1,925	1,936	133,700	645.33
2012-09-07	1,960	1,964	1,935	1,942	128,200	647.33
2012-09-06	1,918	1,935	1,903	1,934	98,200	644.67
2012-09-05	1,915	1,926	1,903	1,920	79,300	640
2012-09-04	1,928	1,935	1,908	1,933	102,100	644.33
2012-09-03	1,950	1,960	1,929	1,935	140,900	645
2012-08-31	1,960	1,980	1,946	1,953	201,000	651
2012-08-30	1,997	1,997	1,971	1,976	91,700	658.67
2012-08-29	1,980	2,016	1,980	2,003	120,200	667.67
2012-08-28	2,011	2,012	1,959	1,965	157,200	655
2012-08-27	2,006	2,021	1,999	1,999	96,400	666.33
2012-08-24	2,001	2,014	1,990	1,995	70,300	665
2012-08-23	2,017	2,029	2,011	2,023	138,900	674.33
2012-08-22	2,037	2,041	2,009	2,017	138,600	672.33
2012-08-21	2,041	2,055	2,028	2,030	197,300	676.67
2012-08-20	2,067	2,074	2,031	2,034	266,500	678
2012-08-17	2,050	2,066	2,041	2,059	210,800	686.33
2012-08-16	2,000	2,060	1,999	2,045	333,600	681.67
2012-08-15	2,002	2,010	1,978	2,001	280,700	667
2012-08-14	1,952	2,024	1,952	2,006	406,800	668.67
2012-08-13	2,044	2,048	2,033	2,042	88,500	680.67
2012-08-10	2,037	2,060	2,034	2,055	350,700	685
2012-08-09	2,021	2,041	2,015	2,041	201,200	680.33
2012-08-08	2,015	2,038	2,009	2,024	354,600	674.67
2012-08-07	1,960	1,994	1,958	1,991	201,700	663.67
2012-08-06	1,930	1,960	1,930	1,954	191,700	651.33
2012-08-03	1,860	1,893	1,828	1,889	227,700	629.67
2012-08-02	1,946	1,947	1,888	1,889	256,300	629.67
2012-08-01	1,927	1,950	1,913	1,946	251,800	648.67
2012-07-31	1,892	1,929	1,881	1,907	193,300	635.67
2012-07-30	1,855	1,889	1,855	1,888	246,800	629.33
2012-07-27	1,813	1,852	1,811	1,828	252,200	609.33
2012-07-26	1,825	1,866	1,825	1,841	228,700	613.67
2012-07-25	1,825	1,851	1,804	1,819	141,600	606.33
2012-07-24	1,914	1,920	1,834	1,842	254,100	614
2012-07-23	1,890	1,932	1,889	1,913	158,500	637.67
2012-07-20	1,956	1,956	1,916	1,921	110,700	640.33
2012-07-19	1,934	1,964	1,923	1,954	158,700	651.33
2012-07-18	1,917	1,933	1,905	1,914	100,000	638
2012-07-17	1,877	1,918	1,877	1,902	101,200	634
2012-07-13	1,876	1,906	1,870	1,885	80,400	628.33
2012-07-12	1,902	1,924	1,881	1,887	115,100	629
2012-07-11	1,882	1,909	1,876	1,897	47,000	632.33
2012-07-10	1,922	1,936	1,894	1,894	78,900	631.33
2012-07-09	1,908	1,930	1,900	1,916	135,300	638.67
2012-07-06	1,930	1,956	1,909	1,921	118,300	640.33
2012-07-05	1,930	1,944	1,902	1,928	77,700	642.67
2012-07-04	1,907	1,940	1,907	1,931	147,000	643.67
2012-07-03	1,862	1,898	1,860	1,892	152,200	630.67
2012-07-02	1,890	1,890	1,860	1,861	108,600	620.33
2012-06-29	1,836	1,876	1,820	1,868	144,900	622.67
2012-06-28	1,832	1,855	1,832	1,843	180,400	614.33
2012-06-27	1,792	1,830	1,775	1,812	133,700	604
2012-06-26	1,795	1,855	1,774	1,793	167,500	597.67
2012-06-25	1,822	1,826	1,798	1,806	86,000	602
2012-06-22	1,846	1,846	1,805	1,821	196,100	607
2012-06-21	1,854	1,866	1,830	1,861	172,100	620.33
2012-06-20	1,846	1,849	1,830	1,842	89,300	614
2012-06-19	1,827	1,839	1,806	1,809	87,700	603
2012-06-18	1,820	1,835	1,820	1,828	102,500	609.33
2012-06-15	1,788	1,804	1,768	1,788	175,200	596
2012-06-14	1,764	1,775	1,740	1,773	107,600	591
2012-06-13	1,779	1,790	1,750	1,772	83,300	590.67
2012-06-12	1,750	1,791	1,744	1,779	191,700	593
2012-06-11	1,775	1,859	1,775	1,798	227,200	599.33
2012-06-08	1,781	1,795	1,747	1,759	220,300	586.33
2012-06-07	1,744	1,803	1,744	1,779	197,100	593
2012-06-06	1,675	1,722	1,675	1,718	180,000	572.67
2012-06-05	1,649	1,674	1,642	1,674	162,100	558
2012-06-04	1,627	1,650	1,617	1,647	131,300	549
2012-06-01	1,691	1,701	1,655	1,665	129,400	555
2012-05-31	1,688	1,715	1,688	1,701	134,000	567
2012-05-30	1,716	1,727	1,688	1,717	114,100	572.33
2012-05-29	1,690	1,723	1,676	1,723	78,500	574.33
2012-05-28	1,712	1,716	1,688	1,690	66,700	563.33
2012-05-25	1,725	1,741	1,693	1,703	124,200	567.67
2012-05-24	1,701	1,720	1,677	1,698	122,400	566
2012-05-23	1,737	1,737	1,701	1,708	122,800	569.33
2012-05-22	1,725	1,749	1,721	1,730	111,700	576.67
2012-05-21	1,715	1,752	1,704	1,714	168,600	571.33
2012-05-18	1,740	1,756	1,715	1,739	176,200	579.67
2012-05-17	1,747	1,780	1,741	1,776	159,700	592
2012-05-16	1,775	1,778	1,724	1,747	233,200	582.33
2012-05-15	1,828	1,828	1,733	1,775	299,400	591.67
2012-05-14	1,867	1,889	1,842	1,868	117,100	622.67
2012-05-11	1,893	1,895	1,860	1,866	170,100	622
2012-05-10	1,847	1,894	1,846	1,892	102,700	630.67
2012-05-09	1,911	1,911	1,864	1,873	145,200	624.33
2012-05-08	1,904	1,932	1,898	1,923	221,800	641
2012-05-07	1,849	1,894	1,840	1,886	235,300	628.67
2012-05-02	1,860	1,904	1,850	1,894	179,300	631.33
2012-05-01	1,889	1,891	1,857	1,859	124,000	619.67
2012-04-27	1,898	1,920	1,861	1,878	157,300	626
2012-04-26	1,915	1,915	1,886	1,897	118,200	632.33
2012-04-25	1,920	1,921	1,902	1,914	81,900	638
2012-04-24	1,892	1,911	1,884	1,898	92,600	632.67
2012-04-23	1,904	1,927	1,896	1,910	187,700	636.67
2012-04-20	1,892	1,904	1,878	1,901	133,900	633.67
2012-04-19	1,901	1,902	1,882	1,886	142,400	628.67
2012-04-18	1,880	1,906	1,878	1,905	213,700	635
2012-04-17	1,830	1,864	1,812	1,852	208,900	617.33
2012-04-16	1,852	1,859	1,834	1,837	114,700	612.33
2012-04-13	1,862	1,882	1,851	1,861	171,500	620.33
2012-04-12	1,830	1,855	1,830	1,847	244,900	615.67
2012-04-11	1,829	1,860	1,829	1,848	142,100	616
2012-04-10	1,857	1,884	1,846	1,855	164,200	618.33
2012-04-09	1,857	1,882	1,848	1,854	116,100	618
2012-04-06	1,890	1,901	1,876	1,891	112,300	630.33
2012-04-05	1,913	1,920	1,878	1,905	250,300	635
2012-04-04	1,979	1,998	1,931	1,953	183,200	651
2012-04-03	1,975	1,979	1,957	1,966	213,400	655.33
2012-04-02	2,016	2,027	1,991	2,001	168,600	667
2012-03-30	2,034	2,034	2,002	2,013	260,300	671
2012-03-29	1,994	2,000	1,966	1,994	139,700	664.67
2012-03-28	1,993	2,002	1,972	1,994	158,200	664.67
2012-03-27	2,000	2,003	1,973	2,000	214,600	666.67
2012-03-26	1,967	1,991	1,959	1,973	173,600	657.67
2012-03-23	1,951	1,966	1,926	1,953	157,900	651
2012-03-22	1,983	1,990	1,957	1,970	184,700	656.67
2012-03-21	2,013	2,016	1,978	1,982	166,700	660.67
2012-03-19	2,029	2,030	2,004	2,010	150,200	670
2012-03-16	2,050	2,050	2,000	2,008	275,300	669.33
2012-03-15	2,001	2,018	1,969	1,977	242,400	659
2012-03-14	1,992	2,004	1,977	1,984	155,500	661.33
2012-03-13	1,970	1,997	1,944	1,966	167,600	655.33
2012-03-12	1,977	1,986	1,964	1,969	117,800	656.33
2012-03-09	1,976	1,997	1,964	1,977	266,700	659
2012-03-08	1,971	1,985	1,956	1,961	155,800	653.67
2012-03-07	1,927	1,954	1,904	1,943	153,000	647.67
2012-03-06	1,984	1,992	1,953	1,963	183,500	654.33
2012-03-05	1,988	2,020	1,976	1,987	159,100	662.33
2012-03-02	2,028	2,031	1,991	2,009	150,400	669.67
2012-03-01	2,009	2,033	1,980	2,000	193,800	666.67
2012-02-29	2,018	2,030	1,989	1,989	262,200	663
2012-02-28	1,985	2,014	1,961	2,009	213,500	669.67
2012-02-27	1,980	1,997	1,943	1,988	231,600	662.67
2012-02-24	1,989	2,006	1,963	1,986	179,300	662
2012-02-23	1,973	1,993	1,950	1,989	122,500	663
2012-02-22	1,948	1,974	1,944	1,972	96,200	657.33
2012-02-21	1,964	1,967	1,941	1,952	103,400	650.67
2012-02-20	1,946	1,979	1,945	1,963	137,200	654.33
2012-02-17	1,926	1,950	1,920	1,928	289,800	642.67
2012-02-16	1,911	1,937	1,898	1,910	179,600	636.67
2012-02-15	1,945	1,956	1,935	1,944	240,000	648
2012-02-14	1,896	1,924	1,892	1,919	183,200	639.67
2012-02-13	1,882	1,910	1,878	1,895	171,700	631.67
2012-02-10	1,889	1,895	1,869	1,880	205,800	626.67
2012-02-09	1,888	1,899	1,872	1,889	199,600	629.67
2012-02-08	1,861	1,883	1,851	1,883	156,500	627.67
2012-02-07	1,847	1,859	1,829	1,843	112,500	614.33
2012-02-06	1,844	1,862	1,835	1,849	178,000	616.33
2012-02-03	1,799	1,819	1,790	1,812	138,200	604
2012-02-02	1,835	1,838	1,804	1,809	142,400	603
2012-02-01	1,812	1,836	1,804	1,819	331,900	606.33
2012-01-31	1,782	1,800	1,772	1,777	213,900	592.33
2012-01-30	1,789	1,803	1,772	1,778	173,000	592.67
2012-01-27	1,782	1,801	1,773	1,781	96,600	593.67
2012-01-26	1,820	1,820	1,773	1,782	220,300	594
2012-01-25	1,794	1,826	1,791	1,819	241,900	606.33
2012-01-24	1,816	1,816	1,776	1,779	215,200	593
2012-01-23	1,835	1,849	1,812	1,816	271,800	605.33
2012-01-20	1,801	1,816	1,785	1,809	249,900	603
2012-01-19	1,738	1,774	1,729	1,774	353,000	591.33
2012-01-18	1,686	1,738	1,686	1,715	211,200	571.67
2012-01-17	1,688	1,697	1,681	1,685	137,200	561.67
2012-01-16	1,684	1,691	1,660	1,687	167,200	562.33
2012-01-13	1,708	1,709	1,665	1,684	360,900	561.33
2012-01-12	1,705	1,707	1,678	1,692	157,900	564
2012-01-11	1,711	1,721	1,690	1,701	303,700	567
2012-01-10	1,739	1,767	1,708	1,710	349,900	570
2012-01-06	1,758	1,758	1,705	1,733	344,000	577.67
2012-01-05	1,814	1,818	1,757	1,761	353,900	587
2012-01-04	1,800	1,822	1,796	1,813	274,900	604.33

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 [2012年度]

9962 (株)ミスミグループ本社の時系列データ [2012年度]