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 |
|---|---|---|---|---|---|
| 2017/12/13 | 2,001 | 2,001 | 1,951 | 1,951 | 200 |
| 2017/12/12 | 2,040 | 2,040 | 2,001 | 2,001 | 600 |
| 2017/12/11 | 1,933 | 1,933 | 1,933 | 1,933 | 300 |
| 2017/11/30 | 1,933 | 1,933 | 1,933 | 1,933 | 200 |
| 2017/11/17 | 1,914 | 1,914 | 1,914 | 1,914 | 300 |
| 2017/11/16 | 1,914 | 1,914 | 1,914 | 1,914 | 300 |
| 2017/11/15 | 1,914 | 1,914 | 1,914 | 1,914 | 100 |
| 2017/11/08 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
| 2017/11/07 | 1,896 | 1,896 | 1,896 | 1,896 | 100 |
| 2017/11/02 | 1,904 | 1,904 | 1,904 | 1,904 | 200 |
| 2017/11/01 | 1,911 | 1,930 | 1,886 | 1,886 | 600 |
| 2017/10/31 | 1,945 | 1,945 | 1,911 | 1,911 | 400 |
| 2017/10/30 | 1,910 | 1,945 | 1,910 | 1,945 | 300 |
| 2017/10/19 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2017/10/18 | 2,319 | 2,319 | 2,100 | 2,100 | 800 |
| 2017/10/17 | 1,919 | 1,919 | 1,919 | 1,919 | 400 |
| 2017/10/13 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2017/10/12 | 1,899 | 1,899 | 1,899 | 1,899 | 300 |
| 2017/10/11 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/10/05 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/10/03 | 1,895 | 1,900 | 1,895 | 1,900 | 200 |
| 2017/10/02 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2017/09/29 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
| 2017/09/25 | 1,895 | 1,895 | 1,895 | 1,895 | 100 |
| 2017/09/22 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/09/20 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2017/09/19 | 1,900 | 1,900 | 1,900 | 1,900 | 100 |
| 2017/09/15 | 1,900 | 1,900 | 1,895 | 1,895 | 300 |
| 2017/09/07 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2017/09/04 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2017/09/01 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |
| 2017/08/31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2017/08/25 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2017/08/23 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2017/08/22 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2017/08/21 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2017/08/17 | 1,890 | 1,890 | 1,890 | 1,890 | 400 |
| 2017/08/16 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2017/08/15 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2017/08/03 | 1,872 | 1,872 | 1,872 | 1,872 | 300 |
| 2017/08/02 | 1,907 | 1,907 | 1,907 | 1,907 | 1,500 |
| 2017/08/01 | 1,889 | 1,889 | 1,889 | 1,889 | 500 |
| 2017/07/24 | 1,871 | 1,871 | 1,871 | 1,871 | 100 |
| 2017/07/21 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
| 2017/07/19 | 1,900 | 1,900 | 1,898 | 1,900 | 2,700 |
| 2017/07/18 | 1,900 | 1,900 | 1,898 | 1,898 | 2,700 |
| 2017/07/14 | 1,898 | 1,898 | 1,898 | 1,898 | 2,200 |
| 2017/07/10 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2017/07/07 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2017/07/06 | 1,880 | 1,880 | 1,880 | 1,880 | 300 |
| 2017/07/04 | 1,906 | 1,906 | 1,906 | 1,906 | 1,000 |
| 2017/07/03 | 1,888 | 1,888 | 1,888 | 1,888 | 2,200 |
| 2017/06/30 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2017/06/27 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2017/06/23 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2017/06/22 | 1,851 | 1,851 | 1,851 | 1,851 | 500 |
| 2017/06/20 | 1,874 | 1,874 | 1,874 | 1,874 | 300 |
| 2017/06/19 | 1,874 | 1,874 | 1,874 | 1,874 | 100 |
| 2017/06/16 | 1,855 | 1,856 | 1,855 | 1,856 | 500 |
| 2017/06/13 | 1,837 | 1,837 | 1,837 | 1,837 | 400 |
| 2017/06/06 | 1,835 | 1,835 | 1,835 | 1,835 | 100 |
| 2017/06/02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2017/05/29 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2017/05/23 | 1,807 | 1,807 | 1,807 | 1,807 | 800 |
| 2017/05/19 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
| 2017/05/08 | 1,805 | 1,805 | 1,805 | 1,805 | 200 |
| 2017/04/20 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2017/04/10 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2017/03/30 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
| 2017/03/28 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2017/03/23 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2017/03/13 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2017/03/06 | 1,822 | 1,822 | 1,822 | 1,822 | 100 |
| 2017/03/02 | 1,857 | 1,857 | 1,857 | 1,857 | 300 |
| 2017/03/01 | 1,841 | 1,841 | 1,839 | 1,839 | 600 |
| 2017/02/07 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2017/02/02 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
| 2017/02/01 | 1,860 | 1,860 | 1,843 | 1,843 | 1,800 |
| 2017/01/31 | 1,842 | 1,842 | 1,842 | 1,842 | 100 |
| 2017/01/24 | 1,828 | 1,828 | 1,802 | 1,802 | 200 |
| 2017/01/18 | 1,811 | 1,812 | 1,800 | 1,800 | 2,500 |
| 2017/01/17 | 1,838 | 1,838 | 1,838 | 1,838 | 500 |
| 2017/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 2017/01/11 | 1,802 | 1,802 | 1,802 | 1,802 | 300 |
| 2017/01/05 | 1,861 | 1,861 | 1,861 | 1,861 | 800 |
| 2017/01/04 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |