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 |
---|---|---|---|---|---|
2014/12/30 | 1,682 | 1,682 | 1,650 | 1,650 | 700 |
2014/12/17 | 1,682 | 1,682 | 1,682 | 1,682 | 1,200 |
2014/12/16 | 1,666 | 1,682 | 1,666 | 1,682 | 1,400 |
2014/12/15 | 1,650 | 1,666 | 1,650 | 1,666 | 1,100 |
2014/12/09 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
2014/12/08 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2014/12/04 | 1,638 | 1,638 | 1,638 | 1,638 | 300 |
2014/12/03 | 1,639 | 1,639 | 1,639 | 1,639 | 500 |
2014/12/02 | 1,660 | 1,660 | 1,656 | 1,656 | 2,000 |
2014/11/28 | 1,655 | 1,655 | 1,640 | 1,640 | 700 |
2014/11/25 | 1,639 | 1,639 | 1,639 | 1,639 | 300 |
2014/11/18 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
2014/11/17 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
2014/11/14 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
2014/11/05 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
2014/11/04 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
2014/10/31 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
2014/10/17 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
2014/10/16 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
2014/10/15 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
2014/10/02 | 1,702 | 1,702 | 1,702 | 1,702 | 300 |
2014/10/01 | 1,702 | 1,702 | 1,702 | 1,702 | 300 |
2014/09/30 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
2014/09/17 | 1,717 | 1,717 | 1,717 | 1,717 | 300 |
2014/09/16 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2014/09/12 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2014/09/02 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
2014/09/01 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
2014/08/29 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
2014/08/19 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
2014/08/18 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
2014/08/15 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
2014/08/04 | 1,710 | 1,710 | 1,710 | 1,710 | 700 |
2014/08/01 | 1,710 | 1,710 | 1,710 | 1,710 | 800 |
2014/07/31 | 1,715 | 1,715 | 1,715 | 1,715 | 600 |
2014/07/24 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
2014/07/17 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 |
2014/07/16 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 |
2014/07/15 | 1,714 | 1,714 | 1,714 | 1,714 | 1,200 |
2014/07/02 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
2014/07/01 | 1,715 | 1,715 | 1,714 | 1,714 | 500 |
2014/06/30 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
2014/06/17 | 1,698 | 1,698 | 1,698 | 1,698 | 100 |
2014/06/16 | 1,674 | 1,682 | 1,674 | 1,682 | 200 |
2014/06/13 | 1,650 | 1,666 | 1,650 | 1,666 | 300 |
2014/06/10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,400 |
2014/06/03 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/06/02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/05/30 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
2014/05/19 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2014/05/16 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
2014/05/15 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2014/05/02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/05/01 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/04/30 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/04/17 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/04/16 | 1,725 | 1,725 | 1,725 | 1,725 | 200 |
2014/04/15 | 1,725 | 1,725 | 1,725 | 1,725 | 100 |
2014/04/02 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/04/01 | 1,707 | 1,708 | 1,707 | 1,708 | 400 |
2014/03/31 | 1,692 | 1,692 | 1,692 | 1,692 | 100 |
2014/03/26 | 1,691 | 1,691 | 1,691 | 1,691 | 500 |
2014/03/18 | 1,731 | 1,731 | 1,731 | 1,731 | 300 |
2014/03/17 | 1,714 | 1,731 | 1,714 | 1,731 | 400 |
2014/03/14 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
2014/03/04 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
2014/03/03 | 1,698 | 1,698 | 1,698 | 1,698 | 400 |
2014/02/28 | 1,696 | 1,698 | 1,696 | 1,698 | 200 |
2014/02/18 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
2014/02/17 | 1,671 | 1,671 | 1,671 | 1,671 | 100 |
2014/02/14 | 1,655 | 1,655 | 1,655 | 1,655 | 300 |
2014/02/12 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2014/02/10 | 1,695 | 1,695 | 1,695 | 1,695 | 200 |
2014/02/04 | 1,735 | 1,735 | 1,735 | 1,735 | 300 |
2014/02/03 | 1,735 | 1,735 | 1,735 | 1,735 | 300 |
2014/01/31 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
2014/01/24 | 1,620 | 1,735 | 1,620 | 1,735 | 400 |
2014/01/20 | 1,611 | 1,611 | 1,611 | 1,611 | 600 |
2014/01/17 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
2014/01/16 | 1,636 | 1,636 | 1,596 | 1,596 | 400 |
2014/01/15 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
2014/01/14 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2014/01/08 | 1,600 | 1,600 | 1,600 | 1,600 | 700 |
2014/01/07 | 1,620 | 1,620 | 1,601 | 1,601 | 1,500 |
2014/01/06 | 1,661 | 1,661 | 1,660 | 1,660 | 1,300 |