Misumi(7441)の株価時系列情報
Misumi(7441)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
2013/12/24 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
2013/12/19 | 1,700 | 1,700 | 1,670 | 1,670 | 500 |
2013/12/17 | 1,718 | 1,718 | 1,700 | 1,700 | 8,500 |
2013/12/16 | 1,718 | 1,718 | 1,718 | 1,718 | 1,200 |
2013/12/13 | 1,701 | 1,718 | 1,701 | 1,718 | 1,300 |
2013/12/03 | 1,717 | 1,717 | 1,701 | 1,701 | 400 |
2013/12/02 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2013/11/29 | 1,750 | 1,750 | 1,670 | 1,700 | 500 |
2013/11/25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2013/11/19 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
2013/11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2013/11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2013/11/13 | 1,750 | 1,750 | 1,700 | 1,700 | 3,100 |
2013/11/12 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
2013/11/11 | 1,774 | 1,774 | 1,750 | 1,750 | 1,000 |
2013/11/05 | 1,814 | 1,814 | 1,814 | 1,814 | 500 |
2013/11/01 | 1,814 | 1,814 | 1,814 | 1,814 | 100 |
2013/10/31 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
2013/10/30 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2013/10/29 | 1,814 | 1,814 | 1,774 | 1,774 | 200 |
2013/10/17 | 1,854 | 1,854 | 1,854 | 1,854 | 300 |
2013/10/16 | 1,836 | 1,836 | 1,836 | 1,836 | 200 |
2013/10/15 | 1,818 | 1,818 | 1,818 | 1,818 | 100 |
2013/10/11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2013/10/07 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
2013/10/04 | 1,751 | 1,751 | 1,751 | 1,751 | 400 |
2013/10/03 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
2013/10/02 | 1,846 | 1,846 | 1,846 | 1,846 | 600 |
2013/10/01 | 1,828 | 1,828 | 1,828 | 1,828 | 600 |
2013/09/30 | 1,810 | 1,810 | 1,810 | 1,810 | 900 |
2013/09/19 | 1,823 | 1,823 | 1,823 | 1,823 | 100 |
2013/09/18 | 1,824 | 1,840 | 1,823 | 1,823 | 3,800 |
2013/09/13 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
2013/09/05 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
2013/08/08 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
2013/08/06 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2013/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | 700 |
2013/08/01 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2013/07/31 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2013/07/17 | 2,000 | 2,000 | 2,000 | 2,000 | 900 |
2013/07/16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
2013/07/12 | 2,000 | 2,000 | 2,000 | 2,000 | 800 |
2013/07/02 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2013/07/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2013/06/28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/06/18 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
2013/06/17 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2013/06/14 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2013/06/04 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2013/06/03 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/05/31 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/05/17 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
2013/05/16 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2013/05/15 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2013/05/02 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
2013/05/01 | 2,020 | 2,020 | 2,020 | 2,020 | 500 |
2013/04/30 | 2,020 | 2,020 | 2,020 | 2,020 | 300 |
2013/04/16 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2013/04/15 | 2,000 | 2,020 | 2,000 | 2,020 | 400 |
2013/04/03 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2013/04/02 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2013/04/01 | 2,220 | 2,220 | 2,220 | 2,220 | 300 |
2013/03/29 | 2,268 | 2,268 | 2,268 | 2,268 | 200 |
2013/03/26 | 2,270 | 2,270 | 2,270 | 2,270 | 400 |
2013/03/25 | 2,270 | 2,270 | 2,270 | 2,270 | 300 |
2013/03/21 | 2,275 | 2,275 | 2,275 | 2,275 | 100 |
2013/03/14 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
2013/03/13 | 2,000 | 2,000 | 2,000 | 2,000 | 500 |
2013/03/04 | 1,969 | 1,969 | 1,969 | 1,969 | 300 |
2013/03/01 | 1,969 | 1,969 | 1,969 | 1,969 | 500 |
2013/02/28 | 1,950 | 1,950 | 1,950 | 1,950 | 300 |
2013/02/27 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
2013/02/18 | 2,000 | 2,000 | 1,900 | 1,900 | 1,100 |
2013/02/15 | 2,000 | 2,000 | 2,000 | 2,000 | 400 |
2013/02/04 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/02/01 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2013/01/31 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2013/01/16 | 2,026 | 2,026 | 2,026 | 2,026 | 200 |
2013/01/15 | 2,006 | 2,006 | 2,006 | 2,006 | 300 |
2013/01/07 | 2,006 | 2,006 | 2,006 | 2,006 | 900 |
2013/01/04 | 1,987 | 1,987 | 1,987 | 1,987 | 1,000 |