9962 (株)ミスミグループ本社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,355	3,355	3,285	3,305	323,800	1,101.67
2013-12-27	3,345	3,345	3,250	3,325	337,300	1,108.33
2013-12-26	3,210	3,335	3,205	3,325	267,300	1,108.33
2013-12-25	3,260	3,285	3,245	3,275	356,000	1,091.67
2013-12-24	3,250	3,265	3,230	3,250	294,400	1,083.33
2013-12-20	3,190	3,275	3,170	3,225	297,300	1,075
2013-12-19	3,170	3,230	3,145	3,210	351,600	1,070
2013-12-18	3,095	3,150	3,085	3,135	296,100	1,045
2013-12-17	3,060	3,105	3,055	3,100	156,000	1,033.33
2013-12-16	3,075	3,100	3,040	3,065	145,900	1,021.67
2013-12-13	3,090	3,115	3,070	3,085	439,800	1,028.33
2013-12-12	3,070	3,100	3,050	3,065	175,400	1,021.67
2013-12-11	3,070	3,105	3,060	3,085	267,300	1,028.33
2013-12-10	3,085	3,115	3,060	3,070	401,300	1,023.33
2013-12-09	3,145	3,195	3,050	3,075	648,501	1,025
2013-12-06	2,911	3,025	2,901	3,005	478,200	1,001.67
2013-12-05	2,872	2,947	2,855	2,916	525,101	972
2013-12-04	2,860	2,894	2,838	2,855	275,700	951.67
2013-12-03	2,935	2,935	2,900	2,902	166,200	967.33
2013-12-02	2,920	2,937	2,900	2,907	152,100	969
2013-11-29	2,888	2,920	2,880	2,918	218,900	972.67
2013-11-28	2,885	2,914	2,849	2,912	210,300	970.67
2013-11-27	2,840	2,904	2,840	2,883	250,200	961
2013-11-26	2,883	2,908	2,865	2,885	227,100	961.67
2013-11-25	2,932	2,946	2,921	2,930	214,200	976.67
2013-11-22	2,930	2,930	2,883	2,900	342,400	966.67
2013-11-21	2,900	2,919	2,877	2,890	251,700	963.33
2013-11-20	2,925	2,925	2,888	2,900	151,100	966.67
2013-11-19	2,908	2,917	2,889	2,909	171,100	969.67
2013-11-18	2,925	2,925	2,877	2,910	216,800	970
2013-11-15	2,890	2,914	2,860	2,903	143,700	967.67
2013-11-14	2,839	2,871	2,807	2,861	167,600	953.67
2013-11-13	2,870	2,870	2,796	2,810	188,400	936.67
2013-11-12	2,809	2,870	2,800	2,866	281,400	955.33
2013-11-11	2,823	2,849	2,798	2,823	212,300	941
2013-11-08	2,751	2,779	2,745	2,770	179,700	923.33
2013-11-07	2,801	2,816	2,781	2,790	267,200	930
2013-11-06	2,799	2,837	2,785	2,801	246,800	933.67
2013-11-05	2,813	2,840	2,776	2,799	276,600	933
2013-11-01	2,875	2,877	2,761	2,782	282,400	927.33
2013-10-31	2,905	2,905	2,864	2,869	315,500	956.33
2013-10-30	2,943	2,948	2,891	2,904	537,801	968
2013-10-29	2,904	2,912	2,869	2,890	317,200	963.33
2013-10-28	2,906	2,930	2,864	2,880	396,600	960
2013-10-25	2,911	2,960	2,853	2,862	564,701	954
2013-10-24	2,852	2,900	2,852	2,886	700,101	962
2013-10-23	2,881	2,887	2,835	2,838	190,400	946
2013-10-22	2,880	2,895	2,868	2,880	230,100	960
2013-10-21	2,880	2,896	2,868	2,880	264,200	960
2013-10-18	2,898	2,927	2,872	2,880	260,000	960
2013-10-17	2,900	2,900	2,872	2,881	334,500	960.33
2013-10-16	2,877	2,879	2,844	2,857	224,200	952.33
2013-10-15	2,888	2,893	2,865	2,867	133,300	955.67
2013-10-11	2,873	2,890	2,846	2,859	300,300	953
2013-10-10	2,817	2,851	2,814	2,831	231,600	943.67
2013-10-09	2,740	2,799	2,734	2,797	158,200	932.33
2013-10-08	2,720	2,769	2,716	2,755	249,400	918.33
2013-10-07	2,783	2,784	2,706	2,709	227,100	903
2013-10-04	2,821	2,824	2,787	2,799	303,500	933
2013-10-03	2,876	2,916	2,850	2,853	342,400	951
2013-10-02	2,875	2,904	2,848	2,855	278,500	951.67
2013-10-01	2,849	2,890	2,844	2,872	261,600	957.33
2013-09-30	2,819	2,873	2,803	2,845	122,000	948.33
2013-09-27	2,881	2,888	2,866	2,875	157,400	958.33
2013-09-26	2,747	2,890	2,747	2,886	184,400	962
2013-09-25	2,879	2,885	2,850	2,860	108,600	953.33
2013-09-24	2,847	2,911	2,840	2,882	308,500	960.67
2013-09-20	2,864	2,889	2,835	2,884	213,600	961.33
2013-09-19	2,829	2,865	2,808	2,865	143,400	955
2013-09-18	2,833	2,836	2,805	2,817	265,900	939
2013-09-17	2,800	2,833	2,788	2,794	171,100	931.33
2013-09-13	2,750	2,790	2,750	2,771	386,600	923.67
2013-09-12	2,745	2,771	2,739	2,748	155,100	916
2013-09-11	2,788	2,790	2,750	2,758	260,600	919.33
2013-09-10	2,776	2,794	2,748	2,785	392,500	928.33
2013-09-09	2,853	2,861	2,788	2,805	531,101	935
2013-09-06	2,728	2,782	2,716	2,769	660,201	923
2013-09-05	2,683	2,750	2,680	2,694	659,601	898
2013-09-04	2,590	2,655	2,582	2,652	588,101	884
2013-09-03	2,635	2,652	2,567	2,589	439,700	863
2013-09-02	2,441	2,452	2,415	2,435	115,400	811.67
2013-08-30	2,443	2,478	2,410	2,415	251,600	805
2013-08-29	2,401	2,438	2,375	2,431	250,000	810.33
2013-08-28	2,400	2,437	2,360	2,409	192,000	803
2013-08-27	2,469	2,469	2,419	2,431	182,800	810.33
2013-08-26	2,485	2,491	2,457	2,469	69,700	823
2013-08-23	2,463	2,481	2,439	2,472	165,100	824
2013-08-22	2,444	2,464	2,421	2,432	134,400	810.67
2013-08-21	2,436	2,462	2,410	2,443	246,500	814.33
2013-08-20	2,463	2,475	2,434	2,435	181,600	811.67
2013-08-19	2,489	2,509	2,477	2,493	211,300	831
2013-08-16	2,488	2,522	2,481	2,508	156,900	836
2013-08-15	2,560	2,560	2,520	2,532	133,800	844
2013-08-14	2,556	2,587	2,540	2,579	196,700	859.67
2013-08-13	2,511	2,542	2,480	2,534	143,400	844.67
2013-08-12	2,491	2,515	2,470	2,495	159,600	831.67
2013-08-09	2,523	2,532	2,496	2,514	233,000	838
2013-08-08	2,562	2,588	2,531	2,539	259,100	846.33
2013-08-07	2,648	2,648	2,575	2,580	186,600	860
2013-08-06	2,688	2,698	2,642	2,698	123,500	899.33
2013-08-05	2,690	2,708	2,675	2,690	239,700	896.67
2013-08-02	2,702	2,711	2,665	2,704	331,600	901.33
2013-08-01	2,655	2,701	2,628	2,701	150,800	900.33
2013-07-31	2,645	2,718	2,633	2,667	254,200	889
2013-07-30	2,581	2,642	2,581	2,639	226,100	879.67
2013-07-29	2,565	2,623	2,565	2,581	212,400	860.33
2013-07-26	2,650	2,678	2,618	2,620	130,300	873.33
2013-07-25	2,739	2,755	2,701	2,702	165,200	900.67
2013-07-24	2,710	2,755	2,701	2,725	178,300	908.33
2013-07-23	2,685	2,704	2,665	2,700	162,900	900
2013-07-22	2,729	2,729	2,666	2,694	185,600	898
2013-07-19	2,727	2,740	2,662	2,690	279,400	896.67
2013-07-18	2,700	2,714	2,684	2,700	152,300	900
2013-07-17	2,690	2,705	2,681	2,696	239,000	898.67
2013-07-16	2,700	2,704	2,684	2,697	234,900	899
2013-07-12	2,700	2,720	2,686	2,700	292,300	900
2013-07-11	2,697	2,737	2,690	2,715	292,800	905
2013-07-10	2,727	2,739	2,675	2,693	212,500	897.67
2013-07-09	2,715	2,729	2,691	2,705	488,700	901.67
2013-07-08	2,707	2,713	2,649	2,649	233,600	883
2013-07-05	2,658	2,691	2,649	2,683	209,200	894.33
2013-07-04	2,665	2,689	2,635	2,640	190,300	880
2013-07-03	2,734	2,734	2,640	2,668	430,800	889.33
2013-07-02	2,725	2,731	2,687	2,725	280,700	908.33
2013-07-01	2,627	2,713	2,627	2,704	385,600	901.33
2013-06-28	2,614	2,733	2,614	2,727	247,000	909
2013-06-27	2,574	2,597	2,486	2,589	442,100	863
2013-06-26	2,670	2,670	2,563	2,574	168,700	858
2013-06-25	2,654	2,676	2,620	2,653	240,000	884.33
2013-06-24	2,685	2,714	2,642	2,653	223,500	884.33
2013-06-21	2,491	2,690	2,453	2,686	839,901	895.33
2013-06-20	2,505	2,514	2,451	2,490	269,200	830
2013-06-19	2,516	2,547	2,479	2,534	278,100	844.67
2013-06-18	2,500	2,530	2,458	2,469	195,800	823
2013-06-17	2,442	2,504	2,400	2,499	220,000	833
2013-06-14	2,468	2,514	2,438	2,438	403,400	812.67
2013-06-13	2,500	2,507	2,419	2,419	193,400	806.33
2013-06-12	2,488	2,539	2,449	2,532	231,700	844
2013-06-11	2,658	2,659	2,538	2,560	483,000	853.33
2013-06-10	2,619	2,704	2,619	2,699	270,600	899.67
2013-06-07	2,633	2,676	2,546	2,618	452,500	872.67
2013-06-06	2,707	2,759	2,657	2,683	714,201	894.33
2013-06-05	2,620	2,714	2,614	2,657	422,900	885.67
2013-06-04	2,542	2,626	2,514	2,620	313,200	873.33
2013-06-03	2,622	2,641	2,574	2,583	311,800	861
2013-05-31	2,745	2,773	2,651	2,662	366,400	887.33
2013-05-30	2,727	2,834	2,715	2,744	301,100	914.67
2013-05-29	2,801	2,869	2,750	2,813	294,100	937.67
2013-05-28	2,700	2,771	2,660	2,751	268,200	917
2013-05-27	2,762	2,796	2,700	2,706	223,000	902
2013-05-24	2,788	2,898	2,785	2,861	399,500	953.67
2013-05-23	2,999	3,020	2,812	2,812	363,900	937.33
2013-05-22	3,000	3,025	2,964	2,999	316,000	999.67
2013-05-21	2,969	3,005	2,950	2,996	329,200	998.67
2013-05-20	2,992	3,005	2,935	2,967	375,600	989
2013-05-17	3,010	3,015	2,980	2,995	400,900	998.33
2013-05-16	2,990	3,025	2,982	2,999	418,000	999.67
2013-05-15	3,000	3,030	2,985	2,999	454,700	999.67
2013-05-14	2,990	3,020	2,984	2,999	345,200	999.67
2013-05-13	3,020	3,040	2,963	2,984	382,400	994.67
2013-05-10	2,910	3,025	2,894	2,966	759,901	988.67
2013-05-09	2,874	2,887	2,855	2,863	218,200	954.33
2013-05-08	2,892	2,900	2,834	2,846	439,400	948.67
2013-05-07	2,891	2,911	2,850	2,874	235,200	958
2013-05-02	2,860	2,886	2,832	2,841	126,800	947
2013-05-01	2,955	2,956	2,865	2,872	239,200	957.33
2013-04-30	2,892	2,993	2,877	2,971	476,000	990.33
2013-04-26	2,875	2,875	2,820	2,827	268,300	942.33
2013-04-25	2,919	2,922	2,806	2,875	187,500	958.33
2013-04-24	2,900	2,920	2,851	2,918	358,100	972.67
2013-04-23	2,880	2,900	2,845	2,887	193,000	962.33
2013-04-22	2,850	2,902	2,841	2,868	188,200	956
2013-04-19	2,797	2,827	2,769	2,818	208,600	939.33
2013-04-18	2,800	2,812	2,767	2,796	225,000	932
2013-04-17	2,841	2,854	2,823	2,832	148,400	944
2013-04-16	2,801	2,849	2,779	2,826	451,700	942
2013-04-15	2,833	2,843	2,806	2,815	139,900	938.33
2013-04-12	2,850	2,861	2,837	2,854	242,000	951.33
2013-04-11	2,848	2,877	2,840	2,864	337,000	954.67
2013-04-10	2,882	2,883	2,773	2,801	307,100	933.67
2013-04-09	2,889	2,907	2,849	2,891	230,800	963.67
2013-04-08	2,896	2,935	2,836	2,890	372,400	963.33
2013-04-05	2,950	2,950	2,827	2,846	969,401	948.67
2013-04-04	2,606	2,685	2,567	2,684	615,501	894.67
2013-04-03	2,495	2,618	2,495	2,617	301,800	872.33
2013-04-02	2,504	2,528	2,457	2,505	315,700	835
2013-04-01	2,594	2,594	2,510	2,513	181,700	837.67
2013-03-29	2,600	2,610	2,580	2,594	165,100	864.67
2013-03-28	2,599	2,601	2,560	2,594	239,300	864.67
2013-03-27	2,605	2,606	2,586	2,602	218,300	867.33
2013-03-26	2,570	2,625	2,570	2,607	374,200	869
2013-03-25	2,587	2,629	2,572	2,572	217,700	857.33
2013-03-22	2,646	2,652	2,598	2,599	271,000	866.33
2013-03-21	2,635	2,695	2,625	2,670	470,300	890
2013-03-19	2,590	2,638	2,565	2,636	500,201	878.67
2013-03-18	2,500	2,505	2,465	2,467	414,300	822.33
2013-03-15	2,487	2,558	2,487	2,548	1,631,402	849.33
2013-03-14	2,405	2,462	2,397	2,459	496,800	819.67
2013-03-13	2,455	2,469	2,367	2,397	570,701	799
2013-03-12	2,475	2,489	2,463	2,471	651,601	823.67
2013-03-11	2,440	2,475	2,436	2,474	338,000	824.67
2013-03-08	2,430	2,434	2,391	2,415	800,001	805
2013-03-07	2,425	2,434	2,408	2,421	422,300	807
2013-03-06	2,418	2,446	2,408	2,426	339,700	808.67
2013-03-05	2,419	2,429	2,366	2,374	188,700	791.33
2013-03-04	2,400	2,437	2,354	2,393	389,300	797.67
2013-03-01	2,347	2,395	2,330	2,388	210,200	796
2013-02-28	2,359	2,418	2,359	2,365	228,600	788.33
2013-02-27	2,379	2,385	2,343	2,359	270,900	786.33
2013-02-26	2,365	2,374	2,333	2,364	171,900	788
2013-02-25	2,362	2,410	2,350	2,406	361,400	802
2013-02-22	2,351	2,367	2,299	2,320	166,500	773.33
2013-02-21	2,345	2,379	2,320	2,371	201,800	790.33
2013-02-20	2,320	2,375	2,320	2,336	233,500	778.67
2013-02-19	2,309	2,343	2,292	2,301	196,400	767
2013-02-18	2,330	2,354	2,300	2,342	136,300	780.67
2013-02-15	2,328	2,347	2,296	2,329	251,700	776.33
2013-02-14	2,337	2,366	2,318	2,324	183,000	774.67
2013-02-13	2,352	2,372	2,312	2,325	87,100	775
2013-02-12	2,377	2,399	2,365	2,365	175,000	788.33
2013-02-08	2,352	2,378	2,335	2,351	230,900	783.67
2013-02-07	2,392	2,414	2,342	2,352	285,400	784
2013-02-06	2,447	2,467	2,391	2,393	278,900	797.67
2013-02-05	2,400	2,431	2,383	2,408	318,000	802.67
2013-02-04	2,407	2,410	2,385	2,400	276,700	800
2013-02-01	2,404	2,415	2,388	2,392	300,000	797.33
2013-01-31	2,400	2,406	2,372	2,403	316,500	801
2013-01-30	2,343	2,414	2,343	2,405	261,600	801.67
2013-01-29	2,396	2,400	2,365	2,367	178,200	789
2013-01-28	2,422	2,430	2,388	2,395	215,700	798.33
2013-01-25	2,400	2,416	2,375	2,411	207,800	803.67
2013-01-24	2,310	2,356	2,290	2,347	176,700	782.33
2013-01-23	2,320	2,345	2,302	2,333	131,600	777.67
2013-01-22	2,362	2,371	2,312	2,349	179,700	783
2013-01-21	2,400	2,400	2,355	2,374	131,800	791.33
2013-01-18	2,421	2,423	2,388	2,400	219,700	800
2013-01-17	2,372	2,386	2,358	2,384	203,200	794.67
2013-01-16	2,396	2,399	2,359	2,364	139,400	788
2013-01-15	2,411	2,425	2,394	2,401	172,200	800.33
2013-01-11	2,384	2,398	2,348	2,361	105,200	787
2013-01-10	2,319	2,347	2,313	2,337	99,800	779
2013-01-09	2,298	2,334	2,268	2,319	188,300	773
2013-01-08	2,351	2,374	2,333	2,336	169,200	778.67
2013-01-07	2,393	2,403	2,341	2,348	152,000	782.67
2013-01-04	2,375	2,405	2,367	2,392	375,300	797.33

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 [2013年度]

9962 (株)ミスミグループ本社の時系列データ [2013年度]