9962 (株)ミスミグループ本社の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,320	3,335	3,275	3,280	412,000	3,280
2017-12-28	3,305	3,340	3,290	3,300	660,000	3,300
2017-12-27	3,260	3,305	3,240	3,300	440,200	3,300
2017-12-26	3,325	3,330	3,255	3,265	542,700	3,265
2017-12-25	3,340	3,340	3,300	3,335	425,000	3,335
2017-12-22	3,320	3,355	3,295	3,345	611,300	3,345
2017-12-21	3,295	3,325	3,250	3,310	595,400	3,310
2017-12-20	3,230	3,305	3,225	3,295	767,400	3,295
2017-12-19	3,245	3,275	3,220	3,230	649,100	3,230
2017-12-18	3,200	3,270	3,190	3,240	621,100	3,240
2017-12-15	3,175	3,195	3,120	3,165	1,120,600	3,165
2017-12-14	3,170	3,205	3,155	3,170	797,400	3,170
2017-12-13	3,265	3,275	3,150	3,165	961,800	3,165
2017-12-12	3,310	3,330	3,255	3,265	494,800	3,265
2017-12-11	3,345	3,355	3,245	3,310	564,900	3,310
2017-12-08	3,260	3,310	3,260	3,300	864,100	3,300
2017-12-07	3,150	3,265	3,140	3,255	819,200	3,255
2017-12-06	3,165	3,205	3,130	3,135	998,400	3,135
2017-12-05	3,295	3,305	3,175	3,200	1,149,100	3,200
2017-12-04	3,395	3,425	3,295	3,315	842,500	3,315
2017-12-01	3,345	3,405	3,325	3,400	1,107,600	3,400
2017-11-30	3,350	3,360	3,245	3,275	1,526,400	3,275
2017-11-29	3,425	3,430	3,355	3,375	578,600	3,375
2017-11-28	3,395	3,440	3,365	3,405	838,400	3,405
2017-11-27	3,325	3,395	3,270	3,375	1,298,300	3,375
2017-11-24	3,335	3,340	3,300	3,325	403,100	3,325
2017-11-22	3,300	3,310	3,250	3,300	731,600	3,300
2017-11-21	3,250	3,265	3,210	3,250	624,600	3,250
2017-11-20	3,220	3,260	3,185	3,240	604,700	3,240
2017-11-17	3,220	3,275	3,200	3,220	978,800	3,220
2017-11-16	3,075	3,165	3,060	3,150	707,700	3,150
2017-11-15	3,165	3,195	3,100	3,110	638,500	3,110
2017-11-13	3,230	3,245	3,200	3,205	839,700	3,205
2017-11-10	3,260	3,310	3,240	3,285	721,600	3,285
2017-11-09	3,265	3,340	3,240	3,285	998,200	3,285
2017-11-08	3,210	3,245	3,190	3,230	797,100	3,230
2017-11-07	3,205	3,250	3,185	3,240	734,100	3,240
2017-11-06	3,200	3,215	3,175	3,205	665,500	3,205
2017-11-02	3,215	3,235	3,185	3,205	956,000	3,205
2017-11-01	3,150	3,195	3,140	3,185	1,233,500	3,185
2017-10-31	3,185	3,230	3,075	3,100	1,729,600	3,100
2017-10-30	3,005	3,045	3,005	3,045	1,444,700	3,045
2017-10-27	2,988	2,991	2,956	2,981	717,500	2,981
2017-10-26	2,942	2,981	2,936	2,978	566,200	2,978
2017-10-25	2,973	2,976	2,942	2,957	665,000	2,957
2017-10-24	2,957	2,968	2,945	2,962	534,600	2,962
2017-10-23	2,964	2,975	2,940	2,964	480,700	2,964
2017-10-20	2,885	2,930	2,874	2,930	446,100	2,930
2017-10-19	2,894	2,915	2,879	2,897	564,500	2,897
2017-10-18	2,930	2,932	2,890	2,894	856,900	2,894
2017-10-17	2,910	2,946	2,897	2,942	785,800	2,942
2017-10-16	2,890	2,910	2,876	2,904	796,500	2,904
2017-10-13	2,857	2,904	2,855	2,889	707,500	2,889
2017-10-12	2,884	2,904	2,858	2,861	988,100	2,861
2017-10-11	2,857	2,883	2,838	2,880	1,148,800	2,880
2017-10-10	2,802	2,871	2,794	2,863	1,579,300	2,863
2017-10-06	2,877	2,883	2,829	2,833	1,008,900	2,833
2017-10-05	2,930	2,930	2,871	2,877	734,400	2,877
2017-10-04	2,938	2,963	2,919	2,932	815,300	2,932
2017-10-03	2,993	2,995	2,967	2,981	949,000	2,981
2017-10-02	2,973	2,977	2,952	2,967	943,300	2,967
2017-09-29	2,925	2,966	2,915	2,963	1,254,300	2,963
2017-09-28	2,898	2,921	2,869	2,918	907,700	2,918
2017-09-27	2,906	2,924	2,886	2,904	937,300	2,904
2017-09-26	2,880	2,909	2,875	2,899	1,070,700	2,899
2017-09-25	2,916	2,928	2,884	2,896	981,200	2,896
2017-09-22	2,921	2,921	2,860	2,870	1,622,500	2,870
2017-09-21	3,020	3,035	2,915	2,917	1,941,100	2,917
2017-09-20	3,030	3,045	3,005	3,020	748,800	3,020
2017-09-19	3,030	3,050	3,020	3,030	846,400	3,030
2017-09-15	2,990	3,020	2,969	3,000	1,889,200	3,000
2017-09-14	2,970	3,045	2,970	3,010	1,539,700	3,010
2017-09-13	2,937	2,944	2,924	2,930	818,700	2,930
2017-09-12	2,906	2,922	2,888	2,906	646,600	2,906
2017-09-11	2,863	2,885	2,855	2,878	1,232,700	2,878
2017-09-08	2,783	2,845	2,779	2,821	1,097,800	2,821
2017-09-07	2,785	2,792	2,763	2,783	953,000	2,783
2017-09-06	2,705	2,781	2,700	2,776	897,900	2,776
2017-09-05	2,795	2,795	2,697	2,705	904,800	2,705
2017-09-04	2,824	2,833	2,765	2,795	879,200	2,795
2017-09-01	2,839	2,852	2,816	2,840	1,296,300	2,840
2017-08-31	2,823	2,833	2,813	2,821	752,200	2,821
2017-08-30	2,831	2,838	2,805	2,815	696,200	2,815
2017-08-29	2,791	2,813	2,788	2,811	580,000	2,811
2017-08-28	2,801	2,830	2,786	2,801	542,800	2,801
2017-08-25	2,798	2,806	2,755	2,802	731,100	2,802
2017-08-24	2,790	2,832	2,790	2,802	512,200	2,802
2017-08-23	2,818	2,832	2,786	2,790	562,000	2,790
2017-08-22	2,777	2,803	2,770	2,788	297,500	2,788
2017-08-21	2,791	2,795	2,757	2,780	562,800	2,780
2017-08-18	2,759	2,795	2,744	2,782	564,800	2,782
2017-08-17	2,774	2,804	2,772	2,799	848,900	2,799
2017-08-16	2,800	2,821	2,796	2,800	720,200	2,800
2017-08-15	2,802	2,822	2,777	2,802	728,900	2,802
2017-08-14	2,771	2,810	2,759	2,785	746,500	2,785
2017-08-10	2,824	2,830	2,775	2,785	739,100	2,785
2017-08-09	2,830	2,832	2,747	2,774	642,800	2,774
2017-08-08	2,849	2,850	2,819	2,838	606,600	2,838
2017-08-07	2,818	2,825	2,790	2,821	593,700	2,821
2017-08-04	2,767	2,788	2,761	2,776	630,400	2,776
2017-08-03	2,759	2,782	2,741	2,775	986,900	2,775
2017-08-02	2,770	2,786	2,740	2,771	873,700	2,771
2017-08-01	2,739	2,755	2,728	2,753	675,500	2,753
2017-07-31	2,776	2,776	2,676	2,736	1,618,000	2,736
2017-07-28	2,794	2,800	2,719	2,726	1,102,200	2,726
2017-07-27	2,716	2,779	2,716	2,746	1,108,900	2,746
2017-07-26	2,736	2,756	2,692	2,712	1,154,100	2,712
2017-07-25	2,746	2,752	2,732	2,736	1,041,300	2,736
2017-07-24	2,736	2,773	2,718	2,764	934,700	2,764
2017-07-21	2,737	2,784	2,734	2,748	982,400	2,748
2017-07-20	2,731	2,749	2,722	2,735	700,300	2,735
2017-07-19	2,702	2,718	2,698	2,708	560,500	2,708
2017-07-18	2,669	2,715	2,658	2,703	987,700	2,703
2017-07-14	2,656	2,693	2,654	2,675	519,100	2,675
2017-07-13	2,642	2,671	2,636	2,656	521,600	2,656
2017-07-12	2,661	2,680	2,621	2,630	705,900	2,630
2017-07-11	2,608	2,652	2,608	2,649	642,900	2,649
2017-07-10	2,621	2,628	2,580	2,598	1,022,800	2,598
2017-07-07	2,596	2,632	2,596	2,606	882,300	2,606
2017-07-06	2,622	2,641	2,590	2,608	878,000	2,608
2017-07-05	2,603	2,617	2,581	2,617	969,300	2,617
2017-07-04	2,631	2,636	2,611	2,622	1,057,300	2,622
2017-07-03	2,567	2,607	2,561	2,604	929,500	2,604
2017-06-30	2,572	2,592	2,558	2,566	1,386,100	2,566
2017-06-29	2,584	2,607	2,555	2,606	926,900	2,606
2017-06-28	2,610	2,632	2,555	2,562	1,178,600	2,562
2017-06-27	2,549	2,611	2,549	2,593	1,338,300	2,593
2017-06-26	2,541	2,553	2,524	2,542	1,208,900	2,542
2017-06-23	2,500	2,501	2,459	2,471	848,100	2,471
2017-06-22	2,490	2,520	2,487	2,498	871,800	2,498
2017-06-21	2,463	2,494	2,460	2,487	1,014,200	2,487
2017-06-20	2,452	2,490	2,447	2,471	1,388,100	2,471
2017-06-19	2,369	2,410	2,366	2,405	563,300	2,405
2017-06-16	2,396	2,400	2,359	2,360	885,800	2,360
2017-06-15	2,379	2,404	2,360	2,391	628,600	2,391
2017-06-14	2,467	2,467	2,389	2,389	1,083,500	2,389
2017-06-13	2,401	2,411	2,387	2,396	809,200	2,396
2017-06-12	2,425	2,426	2,392	2,413	683,800	2,413
2017-06-09	2,400	2,455	2,397	2,440	1,256,800	2,440
2017-06-08	2,507	2,511	2,456	2,461	1,354,300	2,461
2017-06-07	2,507	2,507	2,486	2,493	686,100	2,493
2017-06-06	2,524	2,526	2,498	2,502	819,400	2,502
2017-06-05	2,464	2,528	2,457	2,525	995,000	2,525
2017-06-02	2,504	2,504	2,447	2,487	2,008,700	2,487
2017-06-01	2,504	2,509	2,485	2,504	1,421,100	2,504
2017-05-31	2,486	2,504	2,474	2,500	1,298,700	2,500
2017-05-30	2,455	2,499	2,453	2,495	647,200	2,495
2017-05-29	2,443	2,474	2,433	2,459	685,100	2,459
2017-05-26	2,485	2,491	2,440	2,443	987,500	2,443
2017-05-25	2,485	2,496	2,463	2,487	687,300	2,487
2017-05-24	2,462	2,465	2,441	2,452	856,500	2,452
2017-05-23	2,450	2,465	2,437	2,438	1,329,800	2,438
2017-05-22	2,384	2,441	2,377	2,438	1,830,000	2,438
2017-05-19	2,370	2,373	2,343	2,362	1,453,100	2,362
2017-05-18	2,351	2,370	2,346	2,352	728,000	2,352
2017-05-17	2,346	2,383	2,345	2,377	1,368,900	2,377
2017-05-16	2,358	2,370	2,337	2,358	1,357,000	2,358
2017-05-15	2,367	2,391	2,347	2,360	1,368,900	2,360
2017-05-12	2,390	2,456	2,358	2,428	3,690,800	2,428
2017-05-11	2,240	2,257	2,225	2,240	949,700	2,240
2017-05-10	2,240	2,246	2,225	2,240	848,400	2,240
2017-05-09	2,216	2,251	2,211	2,248	1,304,200	2,248
2017-05-08	2,190	2,221	2,180	2,221	1,526,900	2,221
2017-05-02	2,133	2,162	2,120	2,160	1,015,100	2,160
2017-05-01	2,125	2,155	2,119	2,132	1,016,500	2,132
2017-04-28	2,106	2,115	2,099	2,111	872,200	2,111
2017-04-27	2,061	2,105	2,057	2,099	693,200	2,099
2017-04-26	2,076	2,078	2,050	2,072	966,200	2,072
2017-04-25	2,034	2,073	2,034	2,067	462,700	2,067
2017-04-24	2,056	2,062	2,035	2,046	610,600	2,046
2017-04-21	2,018	2,035	2,008	2,029	768,200	2,029
2017-04-20	2,030	2,045	2,018	2,018	818,600	2,018
2017-04-19	1,996	2,044	1,991	2,017	1,154,200	2,017
2017-04-18	2,006	2,010	1,984	1,999	991,800	1,999
2017-04-17	1,977	2,007	1,965	1,995	1,228,000	1,995
2017-04-14	2,023	2,025	1,989	1,994	1,076,400	1,994
2017-04-13	1,994	2,013	1,982	2,009	1,124,100	2,009
2017-04-12	2,013	2,034	1,997	2,025	1,747,900	2,025
2017-04-11	2,035	2,036	1,993	2,009	722,800	2,009
2017-04-10	2,000	2,005	1,969	1,986	932,400	1,986
2017-04-07	2,000	2,028	1,976	2,000	917,000	2,000
2017-04-06	1,994	2,023	1,976	1,982	1,083,400	1,982
2017-04-05	2,015	2,021	1,978	2,003	891,500	2,003
2017-04-04	2,027	2,034	1,986	2,006	770,800	2,006
2017-04-03	2,024	2,033	2,009	2,015	718,000	2,015
2017-03-31	2,043	2,063	2,009	2,012	1,363,000	2,012
2017-03-30	2,048	2,065	2,021	2,025	842,200	2,025
2017-03-29	2,042	2,069	2,034	2,058	1,147,300	2,058
2017-03-28	2,022	2,043	2,012	2,039	956,100	2,039
2017-03-27	1,991	2,009	1,982	1,986	669,900	1,986
2017-03-24	1,970	2,000	1,959	1,999	808,400	1,999
2017-03-23	1,983	1,983	1,948	1,959	755,000	1,959
2017-03-22	2,000	2,015	1,986	1,987	963,100	1,987
2017-03-21	2,004	2,030	2,001	2,015	1,104,400	2,015
2017-03-17	1,990	2,007	1,985	2,003	703,500	2,003
2017-03-16	1,975	2,009	1,964	2,004	789,700	2,004
2017-03-15	1,992	1,992	1,964	1,971	1,066,500	1,971
2017-03-14	2,008	2,016	2,003	2,007	614,500	2,007
2017-03-13	2,022	2,035	2,010	2,013	557,600	2,013
2017-03-10	2,020	2,045	2,012	2,037	867,000	2,037
2017-03-09	2,033	2,033	1,987	2,005	890,900	2,005
2017-03-08	1,994	1,997	1,967	1,974	681,800	1,974
2017-03-07	1,985	1,990	1,976	1,984	528,000	1,984
2017-03-06	1,997	2,008	1,983	1,989	590,400	1,989
2017-03-03	1,998	2,000	1,978	1,991	675,700	1,991
2017-03-02	2,038	2,038	1,995	1,998	872,200	1,998
2017-03-01	1,975	1,981	1,944	1,978	2,126,800	1,978
2017-02-28	2,005	2,023	1,958	1,963	1,535,900	1,963
2017-02-27	1,980	1,986	1,963	1,976	617,200	1,976
2017-02-24	1,998	2,029	1,994	2,003	883,700	2,003
2017-02-23	2,007	2,017	1,998	2,008	901,600	2,008
2017-02-22	2,007	2,022	2,003	2,008	1,251,200	2,008
2017-02-21	2,082	2,082	2,053	2,057	446,700	2,057
2017-02-20	2,058	2,087	2,053	2,075	745,800	2,075
2017-02-17	2,036	2,069	2,033	2,063	625,900	2,063
2017-02-16	2,091	2,097	2,040	2,063	1,493,600	2,063
2017-02-15	2,149	2,149	2,107	2,112	637,700	2,112
2017-02-14	2,136	2,139	2,110	2,114	687,500	2,114
2017-02-13	2,130	2,149	2,122	2,130	1,059,100	2,130
2017-02-10	2,069	2,115	2,054	2,105	1,489,400	2,105
2017-02-09	1,987	2,023	1,966	2,019	1,593,400	2,019
2017-02-08	2,072	2,079	2,027	2,055	1,482,100	2,055
2017-02-07	2,065	2,069	2,039	2,055	1,087,800	2,055
2017-02-06	2,132	2,138	2,079	2,085	1,134,400	2,085
2017-02-03	2,103	2,133	2,101	2,108	1,091,500	2,108
2017-02-02	2,100	2,118	2,079	2,089	1,762,000	2,089
2017-02-01	2,095	2,095	2,046	2,069	2,295,300	2,069
2017-01-31	2,095	2,169	2,024	2,110	3,458,600	2,110
2017-01-30	2,037	2,054	2,008	2,040	1,517,300	2,040
2017-01-27	2,048	2,071	2,036	2,040	1,608,800	2,040
2017-01-26	1,993	2,066	1,993	2,041	2,221,900	2,041
2017-01-25	1,947	1,965	1,933	1,964	1,037,700	1,964
2017-01-24	1,895	1,914	1,892	1,905	896,600	1,905
2017-01-23	1,906	1,911	1,891	1,897	1,070,000	1,897
2017-01-20	1,925	1,931	1,913	1,925	1,299,900	1,925
2017-01-19	1,917	1,939	1,911	1,925	974,800	1,925
2017-01-18	1,900	1,911	1,882	1,900	1,177,200	1,900
2017-01-17	1,940	1,944	1,902	1,902	1,010,800	1,902
2017-01-16	1,936	1,948	1,934	1,941	1,020,600	1,941
2017-01-13	1,932	1,952	1,931	1,949	887,500	1,949
2017-01-12	1,942	1,959	1,921	1,925	1,010,100	1,925
2017-01-11	1,951	1,958	1,940	1,945	955,700	1,945
2017-01-10	1,956	1,977	1,938	1,948	1,281,000	1,948
2017-01-06	1,934	1,969	1,933	1,965	1,207,700	1,965
2017-01-05	1,967	1,976	1,953	1,966	1,529,100	1,966
2017-01-04	1,940	1,969	1,926	1,965	1,413,300	1,965

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 [2017年度]

9962 (株)ミスミグループ本社の時系列データ [2017年度]