9962 (株)ミスミグループ本社の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,729	2,734	2,706	2,722	320,900	2,722
2019-12-27	2,750	2,760	2,723	2,734	290,100	2,734
2019-12-26	2,705	2,775	2,703	2,750	608,000	2,750
2019-12-25	2,722	2,743	2,692	2,701	206,900	2,701
2019-12-24	2,698	2,721	2,698	2,716	385,800	2,716
2019-12-23	2,674	2,705	2,664	2,688	984,000	2,688
2019-12-20	2,670	2,690	2,645	2,655	911,700	2,655
2019-12-19	2,716	2,734	2,668	2,684	735,900	2,684
2019-12-18	2,779	2,792	2,701	2,701	694,700	2,701
2019-12-17	2,779	2,785	2,739	2,771	903,400	2,771
2019-12-16	2,763	2,796	2,763	2,777	930,500	2,777
2019-12-13	2,720	2,773	2,681	2,754	2,613,700	2,754
2019-12-12	2,728	2,742	2,709	2,720	434,400	2,720
2019-12-11	2,736	2,740	2,698	2,707	415,600	2,707
2019-12-10	2,720	2,738	2,706	2,733	619,300	2,733
2019-12-09	2,748	2,753	2,710	2,723	566,900	2,723
2019-12-06	2,745	2,765	2,729	2,747	422,400	2,747
2019-12-05	2,731	2,748	2,727	2,733	648,600	2,733
2019-12-04	2,703	2,735	2,690	2,730	666,900	2,730
2019-12-03	2,697	2,706	2,676	2,703	522,200	2,703
2019-12-02	2,707	2,740	2,696	2,738	643,200	2,738
2019-11-29	2,753	2,762	2,707	2,710	545,000	2,710
2019-11-28	2,782	2,792	2,741	2,750	586,700	2,750
2019-11-27	2,749	2,797	2,746	2,784	1,362,100	2,784
2019-11-26	2,757	2,770	2,729	2,729	801,400	2,729
2019-11-25	2,721	2,748	2,709	2,743	653,000	2,743
2019-11-22	2,686	2,703	2,671	2,681	491,500	2,681
2019-11-21	2,710	2,711	2,669	2,694	611,800	2,694
2019-11-20	2,721	2,738	2,705	2,722	562,700	2,722
2019-11-19	2,790	2,808	2,715	2,729	1,093,600	2,729
2019-11-18	2,788	2,818	2,788	2,810	745,400	2,810
2019-11-15	2,778	2,790	2,761	2,772	486,300	2,772
2019-11-14	2,824	2,836	2,773	2,778	559,700	2,778
2019-11-13	2,843	2,855	2,835	2,843	976,000	2,843
2019-11-12	2,808	2,833	2,779	2,826	1,213,000	2,826
2019-11-11	2,868	2,873	2,798	2,803	891,600	2,803
2019-11-08	3,000	3,005	2,855	2,870	1,909,700	2,870
2019-11-07	2,776	2,851	2,774	2,850	1,804,500	2,850
2019-11-06	2,809	2,809	2,746	2,750	925,300	2,750
2019-11-05	2,831	2,831	2,754	2,760	1,663,800	2,760
2019-11-01	2,718	2,782	2,717	2,762	997,800	2,762
2019-10-31	2,780	2,797	2,743	2,744	1,260,400	2,744
2019-10-30	2,795	2,806	2,766	2,785	1,802,700	2,785
2019-10-29	2,717	2,846	2,714	2,762	2,953,700	2,762
2019-10-28	2,600	2,664	2,576	2,608	1,099,400	2,608
2019-10-25	2,588	2,599	2,548	2,565	706,100	2,565
2019-10-24	2,551	2,585	2,551	2,574	613,900	2,574
2019-10-23	2,495	2,543	2,466	2,537	643,500	2,537
2019-10-21	2,518	2,529	2,485	2,495	365,600	2,495
2019-10-18	2,505	2,507	2,474	2,494	937,500	2,494
2019-10-17	2,516	2,525	2,483	2,487	621,100	2,487
2019-10-16	2,501	2,536	2,493	2,524	1,238,500	2,524
2019-10-15	2,490	2,495	2,448	2,451	682,600	2,451
2019-10-11	2,409	2,423	2,388	2,418	517,000	2,418
2019-10-10	2,410	2,414	2,375	2,410	550,100	2,410
2019-10-09	2,397	2,416	2,389	2,399	648,400	2,399
2019-10-08	2,404	2,436	2,389	2,436	892,000	2,436
2019-10-07	2,378	2,413	2,377	2,395	709,600	2,395
2019-10-04	2,385	2,400	2,373	2,376	1,067,900	2,376
2019-10-03	2,418	2,432	2,394	2,418	637,100	2,418
2019-10-02	2,495	2,505	2,467	2,490	851,800	2,490
2019-10-01	2,570	2,594	2,538	2,538	898,000	2,538
2019-09-30	2,533	2,582	2,510	2,543	1,305,300	2,543
2019-09-27	2,558	2,567	2,537	2,567	590,500	2,567
2019-09-26	2,594	2,628	2,537	2,542	934,700	2,542
2019-09-25	2,542	2,563	2,521	2,548	679,400	2,548
2019-09-24	2,555	2,578	2,551	2,556	840,900	2,556
2019-09-20	2,594	2,594	2,549	2,562	733,000	2,562
2019-09-19	2,609	2,616	2,565	2,576	683,700	2,576
2019-09-18	2,607	2,614	2,582	2,595	997,400	2,595
2019-09-17	2,590	2,627	2,572	2,602	657,400	2,602
2019-09-13	2,568	2,598	2,550	2,589	835,900	2,589
2019-09-12	2,553	2,590	2,528	2,572	659,300	2,572
2019-09-11	2,490	2,519	2,484	2,514	780,500	2,514
2019-09-10	2,480	2,511	2,474	2,490	794,100	2,490
2019-09-09	2,441	2,483	2,441	2,483	543,200	2,483
2019-09-06	2,441	2,462	2,414	2,443	501,800	2,443
2019-09-05	2,329	2,415	2,319	2,399	1,311,900	2,399
2019-09-04	2,391	2,397	2,328	2,350	870,200	2,350
2019-09-03	2,401	2,419	2,394	2,413	390,500	2,413
2019-09-02	2,426	2,434	2,373	2,400	390,400	2,400
2019-08-30	2,411	2,421	2,388	2,408	629,700	2,408
2019-08-29	2,341	2,350	2,308	2,341	589,200	2,341
2019-08-28	2,332	2,344	2,317	2,328	529,200	2,328
2019-08-27	2,317	2,361	2,317	2,325	582,600	2,325
2019-08-26	2,245	2,294	2,242	2,288	698,400	2,288
2019-08-23	2,357	2,363	2,336	2,345	638,300	2,345
2019-08-22	2,337	2,347	2,313	2,330	541,700	2,330
2019-08-21	2,300	2,375	2,298	2,347	1,182,200	2,347
2019-08-20	2,300	2,328	2,298	2,323	603,600	2,323
2019-08-19	2,304	2,317	2,275	2,285	582,100	2,285
2019-08-16	2,281	2,311	2,247	2,256	880,800	2,256
2019-08-15	2,277	2,290	2,247	2,278	953,400	2,278
2019-08-14	2,367	2,382	2,317	2,337	1,110,000	2,337
2019-08-13	2,301	2,348	2,298	2,323	1,647,900	2,323
2019-08-09	2,296	2,309	2,280	2,289	996,900	2,289
2019-08-08	2,320	2,330	2,275	2,277	860,500	2,277
2019-08-07	2,285	2,341	2,277	2,319	874,900	2,319
2019-08-06	2,219	2,286	2,209	2,278	1,296,400	2,278
2019-08-05	2,343	2,360	2,287	2,335	821,200	2,335
2019-08-02	2,364	2,386	2,334	2,381	1,000,400	2,381
2019-08-01	2,414	2,440	2,411	2,414	1,211,900	2,414
2019-07-31	2,457	2,497	2,445	2,474	1,008,900	2,474
2019-07-30	2,467	2,483	2,449	2,469	1,441,900	2,469
2019-07-29	2,481	2,505	2,422	2,479	1,904,000	2,479
2019-07-26	2,559	2,560	2,524	2,530	1,165,400	2,530
2019-07-25	2,538	2,565	2,526	2,554	531,000	2,554
2019-07-24	2,542	2,560	2,530	2,537	758,400	2,537
2019-07-23	2,520	2,549	2,518	2,520	1,078,000	2,520
2019-07-22	2,472	2,498	2,456	2,494	730,900	2,494
2019-07-19	2,480	2,514	2,471	2,487	1,121,000	2,487
2019-07-18	2,491	2,503	2,456	2,462	849,800	2,462
2019-07-17	2,460	2,522	2,453	2,500	1,263,700	2,500
2019-07-16	2,389	2,467	2,386	2,460	1,114,100	2,460
2019-07-12	2,468	2,476	2,385	2,400	1,425,700	2,400
2019-07-11	2,482	2,508	2,480	2,488	947,600	2,488
2019-07-10	2,581	2,583	2,471	2,507	1,616,900	2,507
2019-07-09	2,626	2,626	2,569	2,580	1,100,800	2,580
2019-07-08	2,733	2,749	2,658	2,666	816,700	2,666
2019-07-05	2,760	2,780	2,750	2,761	429,300	2,761
2019-07-04	2,740	2,744	2,697	2,741	264,100	2,741
2019-07-03	2,772	2,774	2,670	2,724	741,600	2,724
2019-07-02	2,801	2,813	2,770	2,800	703,400	2,800
2019-07-01	2,794	2,816	2,734	2,814	764,600	2,814
2019-06-28	2,644	2,702	2,637	2,702	787,900	2,702
2019-06-27	2,607	2,675	2,602	2,665	486,000	2,665
2019-06-26	2,525	2,633	2,517	2,578	673,000	2,578
2019-06-25	2,620	2,646	2,607	2,625	437,400	2,625
2019-06-24	2,637	2,662	2,618	2,635	526,700	2,635
2019-06-21	2,693	2,721	2,671	2,686	814,100	2,686
2019-06-20	2,687	2,702	2,651	2,692	369,100	2,692
2019-06-19	2,667	2,683	2,650	2,664	528,900	2,664
2019-06-18	2,604	2,622	2,560	2,567	550,100	2,567
2019-06-17	2,612	2,634	2,590	2,618	486,100	2,618
2019-06-14	2,655	2,683	2,599	2,660	943,100	2,660
2019-06-13	2,664	2,749	2,641	2,655	1,323,600	2,655
2019-06-12	2,807	2,840	2,796	2,814	1,286,300	2,814
2019-06-11	2,740	2,774	2,735	2,765	862,800	2,765
2019-06-10	2,700	2,716	2,644	2,691	833,900	2,691
2019-06-07	2,638	2,674	2,617	2,623	730,300	2,623
2019-06-06	2,622	2,660	2,609	2,641	1,037,900	2,641
2019-06-05	2,648	2,663	2,602	2,635	912,700	2,635
2019-06-04	2,480	2,507	2,458	2,507	641,000	2,507
2019-06-03	2,471	2,499	2,429	2,444	862,400	2,444
2019-05-31	2,551	2,588	2,534	2,561	894,400	2,561
2019-05-30	2,518	2,581	2,516	2,573	736,400	2,573
2019-05-29	2,541	2,550	2,508	2,546	540,600	2,546
2019-05-28	2,570	2,628	2,566	2,601	1,169,400	2,601
2019-05-27	2,515	2,572	2,510	2,562	619,200	2,562
2019-05-24	2,490	2,533	2,465	2,505	684,300	2,505
2019-05-23	2,552	2,571	2,498	2,514	1,050,300	2,514
2019-05-22	2,578	2,598	2,531	2,540	759,000	2,540
2019-05-21	2,500	2,543	2,436	2,528	1,184,100	2,528
2019-05-20	2,630	2,635	2,512	2,519	976,800	2,519
2019-05-17	2,655	2,701	2,630	2,673	1,015,900	2,673
2019-05-16	2,621	2,632	2,574	2,606	971,900	2,606
2019-05-15	2,583	2,598	2,540	2,590	1,010,500	2,590
2019-05-14	2,477	2,576	2,458	2,561	802,500	2,561
2019-05-13	2,535	2,579	2,496	2,536	1,105,700	2,536
2019-05-10	2,509	2,703	2,509	2,635	1,893,000	2,635
2019-05-09	2,606	2,632	2,551	2,559	1,568,100	2,559
2019-05-08	2,674	2,688	2,633	2,644	1,298,800	2,644
2019-05-07	2,930	2,933	2,710	2,721	1,648,300	2,721
2019-04-26	2,873	2,887	2,842	2,878	1,098,800	2,878
2019-04-25	2,912	2,920	2,875	2,889	1,247,600	2,889
2019-04-24	2,947	2,961	2,908	2,922	774,400	2,922
2019-04-23	2,915	2,921	2,870	2,913	873,300	2,913
2019-04-22	2,932	2,945	2,891	2,898	930,200	2,898
2019-04-19	2,934	2,949	2,926	2,940	472,100	2,940
2019-04-18	2,957	2,974	2,909	2,916	719,000	2,916
2019-04-17	2,955	2,973	2,942	2,959	738,500	2,959
2019-04-16	2,932	2,994	2,931	2,959	661,900	2,959
2019-04-15	2,948	2,988	2,908	2,976	827,900	2,976
2019-04-12	2,900	2,900	2,832	2,868	664,800	2,868
2019-04-11	2,804	2,874	2,801	2,859	1,052,800	2,859
2019-04-10	2,766	2,829	2,757	2,821	623,200	2,821
2019-04-09	2,787	2,828	2,780	2,828	689,600	2,828
2019-04-08	2,829	2,835	2,770	2,780	690,300	2,780
2019-04-05	2,800	2,810	2,775	2,807	855,700	2,807
2019-04-04	2,791	2,820	2,775	2,784	818,200	2,784
2019-04-03	2,761	2,769	2,744	2,767	1,208,800	2,767
2019-04-02	2,791	2,795	2,728	2,736	967,400	2,736
2019-04-01	2,802	2,813	2,727	2,735	1,084,300	2,735
2019-03-29	2,734	2,752	2,696	2,752	901,700	2,752
2019-03-28	2,727	2,728	2,657	2,693	613,100	2,693
2019-03-27	2,743	2,753	2,702	2,749	803,500	2,749
2019-03-26	2,665	2,739	2,644	2,717	1,078,200	2,717
2019-03-25	2,655	2,661	2,590	2,615	702,000	2,615
2019-03-22	2,708	2,732	2,677	2,689	1,234,600	2,689
2019-03-20	2,694	2,710	2,650	2,707	655,700	2,707
2019-03-19	2,657	2,657	2,613	2,651	530,500	2,651
2019-03-18	2,615	2,642	2,597	2,641	586,300	2,641
2019-03-15	2,560	2,621	2,556	2,588	1,090,200	2,588
2019-03-14	2,573	2,595	2,531	2,536	996,700	2,536
2019-03-13	2,577	2,603	2,523	2,534	677,600	2,534
2019-03-12	2,582	2,633	2,581	2,613	867,400	2,613
2019-03-11	2,500	2,544	2,485	2,529	1,195,800	2,529
2019-03-08	2,519	2,546	2,484	2,497	1,226,900	2,497
2019-03-07	2,606	2,606	2,553	2,558	876,500	2,558
2019-03-06	2,637	2,642	2,597	2,635	702,100	2,635
2019-03-05	2,688	2,708	2,623	2,639	963,100	2,639
2019-03-04	2,742	2,760	2,702	2,720	1,108,700	2,720
2019-03-01	2,684	2,736	2,674	2,706	727,300	2,706
2019-02-28	2,699	2,719	2,692	2,701	1,130,700	2,701
2019-02-27	2,721	2,727	2,689	2,698	1,050,700	2,698
2019-02-26	2,774	2,795	2,731	2,747	458,700	2,747
2019-02-25	2,789	2,798	2,753	2,760	849,200	2,760
2019-02-22	2,730	2,776	2,730	2,759	604,300	2,759
2019-02-21	2,759	2,793	2,733	2,759	715,200	2,759
2019-02-20	2,786	2,793	2,753	2,756	528,900	2,756
2019-02-19	2,738	2,776	2,737	2,769	519,600	2,769
2019-02-18	2,774	2,781	2,709	2,758	742,400	2,758
2019-02-15	2,666	2,705	2,656	2,697	723,400	2,697
2019-02-14	2,737	2,753	2,718	2,726	653,100	2,726
2019-02-13	2,672	2,739	2,639	2,734	1,309,900	2,734
2019-02-12	2,516	2,611	2,500	2,591	747,400	2,591
2019-02-08	2,572	2,588	2,489	2,496	1,161,400	2,496
2019-02-07	2,609	2,632	2,578	2,607	469,100	2,607
2019-02-06	2,656	2,673	2,621	2,629	615,500	2,629
2019-02-05	2,636	2,656	2,627	2,649	1,025,800	2,649
2019-02-04	2,537	2,600	2,527	2,586	707,100	2,586
2019-02-01	2,511	2,627	2,508	2,540	1,267,300	2,540
2019-01-31	2,423	2,493	2,421	2,480	983,500	2,480
2019-01-30	2,523	2,525	2,368	2,370	2,019,600	2,370
2019-01-29	2,484	2,518	2,413	2,473	1,172,900	2,473
2019-01-28	2,492	2,525	2,473	2,500	814,600	2,500
2019-01-25	2,435	2,507	2,426	2,493	946,400	2,493
2019-01-24	2,450	2,477	2,421	2,431	1,382,200	2,431
2019-01-23	2,507	2,521	2,461	2,464	1,114,100	2,464
2019-01-22	2,606	2,616	2,536	2,540	755,300	2,540
2019-01-21	2,601	2,633	2,569	2,606	1,299,800	2,606
2019-01-18	2,466	2,538	2,452	2,524	887,100	2,524
2019-01-17	2,494	2,511	2,458	2,463	919,000	2,463
2019-01-16	2,508	2,513	2,444	2,469	1,105,600	2,469
2019-01-15	2,390	2,522	2,372	2,508	1,247,000	2,508
2019-01-11	2,367	2,423	2,351	2,418	927,100	2,418
2019-01-10	2,351	2,364	2,315	2,340	939,800	2,340
2019-01-09	2,355	2,398	2,353	2,373	930,100	2,373
2019-01-08	2,317	2,367	2,312	2,329	1,205,000	2,329
2019-01-07	2,248	2,298	2,230	2,280	1,504,100	2,280
2019-01-04	2,230	2,253	2,141	2,173	1,822,600	2,173

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 [2019年度]

9962 (株)ミスミグループ本社の時系列データ [2019年度]