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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2015/12/29 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2015/12/24 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2015/12/22 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2015/12/21 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2015/12/18 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2015/12/14 | 1,750 | 1,750 | 1,740 | 1,740 | 200 |
| 2015/12/09 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2015/12/08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,100 |
| 2015/12/03 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2015/12/02 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2015/12/01 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2015/11/30 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2015/11/27 | 1,748 | 1,748 | 1,745 | 1,745 | 600 |
| 2015/11/26 | 1,749 | 1,749 | 1,749 | 1,749 | 1,000 |
| 2015/11/25 | 1,749 | 1,749 | 1,749 | 1,749 | 300 |
| 2015/11/24 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2015/11/20 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2015/11/19 | 1,798 | 1,798 | 1,798 | 1,798 | 300 |
| 2015/11/18 | 1,798 | 1,798 | 1,798 | 1,798 | 300 |
| 2015/11/17 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2015/11/16 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2015/11/13 | 1,799 | 1,799 | 1,799 | 1,799 | 400 |
| 2015/11/12 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2015/11/10 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/11/04 | 1,855 | 1,855 | 1,855 | 1,855 | 1,000 |
| 2015/10/19 | 1,850 | 1,855 | 1,850 | 1,855 | 400 |
| 2015/10/16 | 1,819 | 1,837 | 1,819 | 1,837 | 300 |
| 2015/10/15 | 1,819 | 1,819 | 1,819 | 1,819 | 200 |
| 2015/10/02 | 1,819 | 1,819 | 1,819 | 1,819 | 1,500 |
| 2015/10/01 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
| 2015/09/15 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2015/09/10 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2015/09/09 | 1,799 | 2,000 | 1,799 | 2,000 | 500 |
| 2015/09/04 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2015/09/03 | 1,818 | 1,818 | 1,800 | 1,800 | 200 |
| 2015/08/31 | 1,818 | 1,818 | 1,818 | 1,818 | 500 |
| 2015/08/28 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2015/08/27 | 1,799 | 1,929 | 1,799 | 1,800 | 500 |
| 2015/08/26 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/08/21 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/08/20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/08/19 | 1,800 | 1,800 | 1,650 | 1,800 | 700 |
| 2015/08/18 | 1,680 | 1,929 | 1,680 | 1,929 | 5,700 |
| 2015/08/17 | 1,673 | 1,673 | 1,673 | 1,673 | 200 |
| 2015/08/13 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2015/08/10 | 1,657 | 1,657 | 1,657 | 1,657 | 100 |
| 2015/07/31 | 1,645 | 1,657 | 1,645 | 1,657 | 900 |
| 2015/07/24 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2015/07/23 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2015/07/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/07/15 | 1,750 | 1,750 | 1,590 | 1,591 | 1,400 |
| 2015/07/13 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2015/07/10 | 1,798 | 1,799 | 1,750 | 1,750 | 500 |
| 2015/07/07 | 1,798 | 1,798 | 1,798 | 1,798 | 300 |
| 2015/07/06 | 1,799 | 1,799 | 1,799 | 1,799 | 300 |
| 2015/07/03 | 1,799 | 1,799 | 1,799 | 1,799 | 300 |
| 2015/07/02 | 1,800 | 1,800 | 1,799 | 1,799 | 500 |
| 2015/07/01 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2015/06/30 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/06/29 | 1,680 | 1,800 | 1,680 | 1,800 | 500 |
| 2015/06/23 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2015/06/22 | 1,800 | 1,830 | 1,799 | 1,830 | 500 |
| 2015/06/19 | 1,830 | 1,830 | 1,830 | 1,830 | 400 |
| 2015/06/17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2015/06/16 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
| 2015/06/15 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
| 2015/06/11 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
| 2015/06/10 | 1,677 | 2,015 | 1,677 | 2,015 | 300 |
| 2015/06/09 | 1,678 | 1,678 | 1,678 | 1,678 | 300 |
| 2015/06/08 | 1,678 | 1,678 | 1,678 | 1,678 | 300 |
| 2015/06/05 | 1,679 | 1,679 | 1,679 | 1,679 | 300 |
| 2015/06/01 | 1,679 | 1,679 | 1,679 | 1,679 | 800 |
| 2015/05/27 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2015/05/25 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/05/20 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2015/05/19 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2015/05/18 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2015/05/15 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2015/05/12 | 1,667 | 1,667 | 1,667 | 1,667 | 500 |
| 2015/05/07 | 1,667 | 1,667 | 1,667 | 1,667 | 200 |
| 2015/05/01 | 1,651 | 1,651 | 1,651 | 1,651 | 300 |
| 2015/04/30 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2015/04/27 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
| 2015/04/24 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2015/04/17 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2015/04/16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/04/15 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2015/04/02 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2015/04/01 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2015/03/31 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2015/03/25 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2015/03/24 | 1,599 | 1,600 | 1,599 | 1,600 | 300 |
| 2015/03/23 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2015/03/20 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2015/03/19 | 1,611 | 1,645 | 1,611 | 1,645 | 500 |
| 2015/03/17 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2015/03/16 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2015/03/13 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2015/03/12 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2015/03/11 | 1,612 | 1,650 | 1,612 | 1,612 | 1,200 |
| 2015/03/09 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2015/03/06 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2015/03/03 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2015/03/02 | 1,680 | 1,680 | 1,679 | 1,679 | 400 |
| 2015/02/27 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2015/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
| 2015/02/16 | 1,683 | 1,683 | 1,683 | 1,683 | 200 |
| 2015/02/13 | 1,683 | 1,683 | 1,683 | 1,683 | 300 |
| 2015/02/03 | 1,683 | 1,683 | 1,683 | 1,683 | 300 |
| 2015/02/02 | 1,667 | 1,667 | 1,667 | 1,667 | 300 |
| 2015/01/30 | 1,632 | 1,651 | 1,632 | 1,651 | 300 |
| 2015/01/27 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2015/01/19 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2015/01/16 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2015/01/15 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2015/01/06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 |
| 2015/01/05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,200 |