1. HOME >
  2. 株価時系列 >
  3. 9962 >
  4. 2020年

9962 (株)ミスミグループ本社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,4503,4503,3703,385345,8003,385
2020-12-293,4203,4703,4053,470305,5003,470
2020-12-283,3753,4053,3653,385306,6003,385
2020-12-253,3603,3803,3303,370165,0003,370
2020-12-243,4003,4103,3553,360298,6003,360
2020-12-233,4053,4103,3103,360343,7003,360
2020-12-223,4103,4153,3453,375425,2003,375
2020-12-213,4703,4753,3453,400493,6003,400
2020-12-183,4353,4353,4053,425450,2003,425
2020-12-173,3903,4403,3653,425531,9003,425
2020-12-163,4653,4703,4053,410247,9003,410
2020-12-153,4303,4453,3703,420488,0003,420
2020-12-143,3753,4603,3703,400521,8003,400
2020-12-113,3803,4303,3303,355710,1003,355
2020-12-103,4953,4953,4053,425533,6003,425
2020-12-093,4903,5453,4903,505486,5003,505
2020-12-083,4603,5053,4403,500435,8003,500
2020-12-073,4853,4903,4503,455420,1003,455
2020-12-043,4503,4653,3853,445551,2003,445
2020-12-033,5453,5453,4653,475652,5003,475
2020-12-023,5003,5303,4503,475959,2003,475
2020-12-013,3453,4053,3353,405751,9003,405
2020-11-303,3503,3753,2653,2751,020,3003,275
2020-11-273,3903,3903,3203,370744,6003,370
2020-11-263,3003,3703,2803,360592,8003,360
2020-11-253,2503,3703,2503,340684,9003,340
2020-11-243,3853,4103,3153,320617,1003,320
2020-11-203,2703,2703,2203,255485,8003,255
2020-11-193,2803,3053,2253,300923,1003,300
2020-11-183,1903,3103,1903,3001,006,9003,300
2020-11-173,3253,3453,2703,330692,1003,330
2020-11-163,3103,3853,3003,360757,2003,360
2020-11-133,4153,4203,2353,2701,000,1003,270
2020-11-123,4453,5003,4403,485581,6003,485
2020-11-113,4503,4803,4003,470882,5003,470
2020-11-103,4653,5253,3953,430879,6003,430
2020-11-093,3103,3803,2903,360522,7003,360
2020-11-063,2203,2703,1953,245556,0003,245
2020-11-053,1753,2103,1653,200729,9003,200
2020-11-043,2103,2103,1203,135734,1003,135
2020-11-023,0953,2103,0953,185811,5003,185
2020-10-303,0103,1302,9933,0901,143,6003,090
2020-10-292,9753,0252,9693,015593,4003,015
2020-10-282,9743,0152,9643,005511,2003,005
2020-10-272,9903,0102,9643,010550,4003,010
2020-10-262,9983,0302,9862,998413,1002,998
2020-10-232,9943,0152,9812,994248,3002,994
2020-10-222,9843,0102,9692,997390,8002,997
2020-10-212,9573,0302,9563,000519,1003,000
2020-10-202,9162,9352,9042,918238,1002,918
2020-10-192,9232,9592,9152,949251,8002,949
2020-10-162,9162,9262,8982,901323,4002,901
2020-10-152,9552,9822,9202,941445,9002,941
2020-10-142,9612,9702,9292,955423,4002,955
2020-10-132,9892,9962,9562,986265,6002,986
2020-10-122,9852,9922,9452,960430,1002,960
2020-10-093,0553,0602,9893,015260,7003,015
2020-10-083,0303,0753,0003,055542,9003,055
2020-10-072,9753,0052,9552,994912,4002,994
2020-10-062,9512,9822,9422,976422,2002,976
2020-10-052,9752,9962,9292,937696,3002,937
2020-10-022,9352,9592,9042,925851,3002,925
2020-09-302,9672,9782,9322,935871,3002,935
2020-09-292,9673,0102,9383,005855,9003,005
2020-09-282,9943,0252,9703,015830,9003,015
2020-09-252,9852,9942,9622,989574,6002,989
2020-09-242,9953,0402,9782,992517,2002,992
2020-09-233,0903,0903,0153,055658,2003,055
2020-09-182,9783,0202,9713,020864,9003,020
2020-09-173,0153,0302,9913,000410,5003,000
2020-09-163,0303,0803,0203,035398,8003,035
2020-09-153,0353,0953,0103,020648,5003,020
2020-09-142,9903,1252,9783,100705,6003,100
2020-09-112,9692,9962,9252,996758,3002,996
2020-09-102,8752,9262,8592,919540,8002,919
2020-09-092,8522,8702,8162,860776,2002,860
2020-09-082,8032,8562,8022,854411,8002,854
2020-09-072,7372,8102,7362,798339,0002,798
2020-09-042,7252,7552,7242,748328,0002,748
2020-09-032,7892,8182,7892,794362,9002,794
2020-09-022,7632,7682,7202,747464,3002,747
2020-09-012,7742,7852,7092,746558,8002,746
2020-08-312,7822,8132,7512,782640,0002,782
2020-08-282,7642,7992,7102,746486,9002,746
2020-08-272,7572,7742,7422,758309,7002,758
2020-08-262,7412,7602,7282,742327,4002,742
2020-08-252,7102,7642,7082,734536,6002,734
2020-08-242,6772,6832,6502,660297,2002,660
2020-08-212,7072,7282,6762,684432,5002,684
2020-08-202,7422,7532,7032,711371,1002,711
2020-08-192,7442,7702,7392,752326,8002,752
2020-08-182,7252,7552,7072,749475,7002,749
2020-08-172,7512,7852,7412,741445,5002,741
2020-08-142,7692,7962,7612,761809,8002,761
2020-08-132,7232,7942,7232,7691,327,8002,769
2020-08-122,6742,7132,6682,6971,113,6002,697
2020-08-112,6212,6772,6152,665782,4002,665
2020-08-072,6302,6482,5962,598898,3002,598
2020-08-062,6712,6802,6222,625587,4002,625
2020-08-052,6052,6522,6012,652605,0002,652
2020-08-042,6202,6662,6132,637909,5002,637
2020-08-032,5532,5722,5252,556593,0002,556
2020-07-312,5552,5892,4622,4941,026,3002,494
2020-07-302,6702,6872,5952,605559,1002,605
2020-07-292,7262,7362,6662,684392,5002,684
2020-07-282,7632,7982,7322,737426,2002,737
2020-07-272,7342,7442,6782,744615,8002,744
2020-07-222,7502,7572,7062,712351,2002,712
2020-07-212,7902,8002,7672,786510,8002,786
2020-07-202,7822,8072,7602,789302,9002,789
2020-07-172,8002,8132,7522,758379,0002,758
2020-07-162,7982,7982,7472,792713,3002,792
2020-07-152,7062,7892,6952,777651,5002,777
2020-07-142,6932,6982,6422,660577,5002,660
2020-07-132,6772,7342,6692,709423,4002,709
2020-07-102,7212,7242,6392,642499,4002,642
2020-07-092,6842,7492,6772,722622,3002,722
2020-07-082,7502,7602,6862,686622,1002,686
2020-07-072,7562,7982,7462,761581,2002,761
2020-07-062,7392,7582,7222,747544,6002,747
2020-07-032,6962,7272,6822,727669,5002,727
2020-07-022,6882,7082,6702,685736,0002,685
2020-07-012,7022,7242,6662,6711,140,2002,671
2020-06-302,7162,7482,6872,6941,349,4002,694
2020-06-292,6782,7122,6442,6661,352,4002,666
2020-06-262,7702,7852,7442,770665,3002,770
2020-06-252,7252,7582,7252,750751,1002,750
2020-06-242,7742,7862,7532,775553,5002,775
2020-06-232,7852,8012,7532,782698,3002,782
2020-06-222,8132,8202,7672,784657,9002,784
2020-06-192,8332,8582,7982,851859,7002,851
2020-06-182,7882,8372,7802,818429,3002,818
2020-06-172,8202,8602,8072,819650,2002,819
2020-06-162,7222,8262,7042,805937,6002,805
2020-06-152,7792,7942,6822,682691,6002,682
2020-06-122,7522,8112,7342,796876,8002,796
2020-06-112,8932,9172,8282,843909,9002,843
2020-06-102,9382,9592,9252,943682,3002,943
2020-06-092,8982,9582,8802,958612,1002,958
2020-06-082,9993,0052,8992,933758,7002,933
2020-06-052,9022,9572,8682,955643,4002,955
2020-06-042,9542,9592,8912,948869,2002,948
2020-06-032,9802,9802,9252,965532,7002,965
2020-06-022,9172,9522,9012,937587,6002,937
2020-06-012,8572,9002,8282,885365,3002,885
2020-05-292,9122,9352,8592,8621,036,8002,862
2020-05-282,8902,9402,8652,930687,1002,930
2020-05-272,8402,8552,8102,840713,0002,840
2020-05-262,7982,8242,7422,815484,5002,815
2020-05-252,7582,7802,7312,748417,4002,748
2020-05-222,6962,7392,6722,728389,0002,728
2020-05-212,7322,7522,6952,729620,4002,729
2020-05-202,7252,7622,6952,749634,8002,749
2020-05-192,7072,7512,6962,731775,1002,731
2020-05-182,6082,6472,5772,641521,7002,641
2020-05-152,6542,6672,5742,609580,0002,609
2020-05-142,6002,6192,5692,572632,8002,572
2020-05-132,5802,6422,5782,638572,2002,638
2020-05-122,6352,6352,5762,612612,5002,612
2020-05-112,6652,6762,6262,640662,6002,640
2020-05-082,5872,6372,5862,6301,149,1002,630
2020-05-072,5282,5542,4742,5001,158,4002,500
2020-05-012,5492,5702,5312,554637,3002,554
2020-04-302,6032,6152,5552,5861,035,3002,586
2020-04-282,5572,5632,5132,541502,1002,541
2020-04-272,5172,5502,5072,535494,1002,535
2020-04-242,4842,5012,4492,483767,5002,483
2020-04-232,4552,5112,4452,503853,5002,503
2020-04-222,4462,4882,4442,467575,4002,467
2020-04-212,4882,5162,4692,470624,5002,470
2020-04-202,5142,5582,4962,498509,0002,498
2020-04-172,4842,5522,4352,529644,3002,529
2020-04-162,5002,5042,4062,4351,185,6002,435
2020-04-152,5042,5522,4862,5481,322,0002,548
2020-04-142,4282,5082,4232,499861,7002,499
2020-04-132,4072,4512,4072,414771,2002,414
2020-04-102,3872,4492,3612,4391,113,8002,439
2020-04-092,2952,3672,2762,359806,3002,359
2020-04-082,2952,3092,1892,2801,165,8002,280
2020-04-072,3022,3572,2502,2811,075,4002,281
2020-04-062,2112,2562,2072,233962,2002,233
2020-04-032,1792,2932,1792,210767,0002,210
2020-04-022,2122,2912,2012,2171,148,8002,217
2020-04-012,3602,3702,2252,2531,072,4002,253
2020-03-312,4172,4942,3302,3551,318,6002,355
2020-03-302,3592,4352,3032,410994,4002,410
2020-03-272,3622,3992,3142,3821,291,5002,382
2020-03-262,1622,2712,0832,2521,112,4002,252
2020-03-252,2302,2992,1512,1941,507,8002,194
2020-03-242,0062,2102,0062,1182,280,6002,118
2020-03-231,9321,9851,8661,9662,177,7001,966
2020-03-192,0402,0731,9451,9822,026,3001,982
2020-03-182,0292,1101,9682,0391,682,5002,039
2020-03-171,8282,0191,8041,9892,164,8001,989
2020-03-161,9312,0051,8361,8421,070,5001,842
2020-03-131,9121,9981,8381,9222,069,7001,922
2020-03-122,0552,1241,9621,9921,492,9001,992
2020-03-112,2192,2582,1012,1041,146,5002,104
2020-03-102,1342,1952,0732,1751,239,7002,175
2020-03-092,1642,1722,1082,1341,332,4002,134
2020-03-062,2882,2972,2322,252677,5002,252
2020-03-052,3722,3912,3132,338852,3002,338
2020-03-042,3072,3742,3012,3321,083,7002,332
2020-03-032,3942,4052,3252,3331,891,4002,333
2020-03-022,2272,3722,2102,3321,690,4002,332
2020-02-282,2982,3312,2622,2771,843,7002,277
2020-02-272,4362,4482,3632,3681,816,1002,368
2020-02-262,4832,5072,4312,4551,465,7002,455
2020-02-252,4762,5412,4762,5031,434,3002,503
2020-02-212,6352,6612,6222,626491,7002,626
2020-02-202,6752,6952,6452,661712,8002,661
2020-02-192,6742,6802,6252,647726,4002,647
2020-02-182,7392,7402,6612,673679,1002,673
2020-02-172,7902,8082,7542,783413,2002,783
2020-02-142,8202,8412,8102,831836,3002,831
2020-02-132,9082,9132,8452,8471,171,4002,847
2020-02-122,8532,9102,8422,903853,8002,903
2020-02-102,7752,8062,7722,803788,4002,803
2020-02-072,8512,8642,7812,815677,8002,815
2020-02-062,7862,8772,7792,8501,117,0002,850
2020-02-052,7662,7702,7152,739829,9002,739
2020-02-042,7472,7522,6972,7211,387,9002,721
2020-02-032,6902,7942,6652,789976,3002,789
2020-01-312,7752,7822,7472,7711,412,0002,771
2020-01-302,9382,9382,7732,7871,546,7002,787
2020-01-292,8822,9292,8632,888892,2002,888
2020-01-282,8682,8782,8302,867683,3002,867
2020-01-272,9282,9602,9072,918612,3002,918
2020-01-243,0103,0302,9802,997483,6002,997
2020-01-233,0253,0603,0103,010448,6003,010
2020-01-222,9713,0402,9713,025528,9003,025
2020-01-213,0303,0402,9632,970682,7002,970
2020-01-203,0403,0753,0103,040365,8003,040
2020-01-173,0203,0402,9843,025746,2003,025
2020-01-163,0353,0502,9372,9611,115,7002,961
2020-01-152,9752,9932,9682,9821,052,8002,982
2020-01-142,9552,9952,9442,982978,1002,982
2020-01-102,8432,9372,8432,9081,005,6002,908
2020-01-092,7782,8262,7732,806783,7002,806
2020-01-082,7152,7152,6422,697852,7002,697
2020-01-072,7372,7682,7372,765462,6002,765
2020-01-062,6842,7212,6732,704642,9002,704

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