ミスミグループ本社(9962)の株価時系列情報
ミスミグループ本社(9962)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,870 | 3,880 | 3,870 | 3,870 | 5,000 |
| 1994/12/29 | 3,820 | 3,840 | 3,810 | 3,820 | 7,000 |
| 1994/12/28 | 3,810 | 3,810 | 3,800 | 3,810 | 5,000 |
| 1994/12/27 | 3,810 | 3,820 | 3,800 | 3,810 | 6,000 |
| 1994/12/26 | 3,800 | 3,830 | 3,800 | 3,800 | 13,000 |
| 1994/12/22 | 3,760 | 3,810 | 3,760 | 3,810 | 10,000 |
| 1994/12/21 | 3,750 | 3,810 | 3,750 | 3,810 | 9,000 |
| 1994/12/20 | 3,800 | 3,810 | 3,800 | 3,810 | 10,000 |
| 1994/12/19 | 3,700 | 3,730 | 3,700 | 3,730 | 7,000 |
| 1994/12/16 | 3,800 | 3,800 | 3,700 | 3,700 | 25,000 |
| 1994/12/15 | 3,770 | 3,780 | 3,760 | 3,780 | 5,000 |
| 1994/12/14 | 3,810 | 3,810 | 3,760 | 3,760 | 15,000 |
| 1994/12/13 | 3,780 | 3,800 | 3,760 | 3,800 | 19,000 |
| 1994/12/12 | 3,960 | 3,960 | 3,800 | 3,800 | 9,000 |
| 1994/12/09 | 3,960 | 3,960 | 3,960 | 3,960 | 4,000 |
| 1994/12/08 | 3,910 | 3,950 | 3,880 | 3,950 | 11,000 |
| 1994/12/07 | 3,860 | 3,940 | 3,860 | 3,900 | 16,000 |
| 1994/12/06 | 3,860 | 3,860 | 3,860 | 3,860 | 6,000 |
| 1994/12/05 | 3,880 | 3,880 | 3,850 | 3,850 | 5,000 |
| 1994/12/02 | 3,800 | 3,860 | 3,800 | 3,830 | 17,000 |
| 1994/12/01 | 3,750 | 3,800 | 3,750 | 3,800 | 16,000 |
| 1994/11/30 | 3,800 | 3,800 | 3,780 | 3,800 | 16,000 |
| 1994/11/29 | 3,700 | 3,730 | 3,700 | 3,730 | 5,000 |
| 1994/11/28 | 3,780 | 3,780 | 3,780 | 3,780 | 25,000 |
| 1994/11/25 | 3,860 | 3,860 | 3,800 | 3,800 | 27,000 |
| 1994/11/24 | 3,940 | 3,960 | 3,850 | 3,850 | 64,000 |
| 1994/11/22 | 3,980 | 4,000 | 3,980 | 3,990 | 26,000 |
| 1994/11/21 | 4,050 | 4,060 | 4,030 | 4,030 | 19,000 |
| 1994/11/18 | 4,080 | 4,080 | 4,080 | 4,080 | 10,000 |
| 1994/11/17 | 4,000 | 4,080 | 4,000 | 4,080 | 4,000 |
| 1994/11/16 | 4,130 | 4,140 | 4,080 | 4,100 | 29,000 |
| 1994/11/15 | 4,130 | 4,180 | 4,130 | 4,140 | 8,000 |
| 1994/11/14 | 4,100 | 4,130 | 4,080 | 4,130 | 9,000 |
| 1994/11/11 | 4,070 | 4,100 | 4,070 | 4,080 | 8,000 |
| 1994/11/10 | 4,070 | 4,090 | 4,070 | 4,080 | 17,000 |
| 1994/11/09 | 4,080 | 4,090 | 4,080 | 4,090 | 11,000 |
| 1994/11/08 | 4,120 | 4,120 | 4,090 | 4,090 | 7,000 |
| 1994/11/07 | 4,180 | 4,180 | 4,160 | 4,170 | 8,000 |
| 1994/11/04 | 4,200 | 4,210 | 4,200 | 4,200 | 5,000 |
| 1994/11/02 | 4,210 | 4,210 | 4,150 | 4,200 | 9,000 |
| 1994/11/01 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 |
| 1994/10/31 | 4,150 | 4,220 | 4,150 | 4,220 | 6,000 |
| 1994/10/28 | 4,200 | 4,200 | 4,130 | 4,150 | 10,000 |
| 1994/10/27 | 4,200 | 4,200 | 4,150 | 4,200 | 27,000 |
| 1994/10/26 | 4,150 | 4,200 | 4,150 | 4,200 | 10,000 |
| 1994/10/25 | 4,210 | 4,210 | 4,150 | 4,150 | 70,000 |
| 1994/10/24 | 4,220 | 4,250 | 4,220 | 4,250 | 15,000 |
| 1994/10/21 | 4,130 | 4,210 | 4,120 | 4,210 | 20,000 |
| 1994/10/20 | 4,100 | 4,120 | 4,090 | 4,120 | 18,000 |
| 1994/10/19 | 4,100 | 4,160 | 4,100 | 4,140 | 16,000 |
| 1994/10/18 | 4,090 | 4,100 | 4,070 | 4,070 | 14,000 |
| 1994/10/17 | 4,060 | 4,070 | 4,050 | 4,070 | 17,000 |
| 1994/10/14 | 4,060 | 4,090 | 4,060 | 4,060 | 15,000 |
| 1994/10/13 | 4,050 | 4,060 | 4,050 | 4,050 | 6,000 |
| 1994/10/12 | 4,040 | 4,040 | 4,000 | 4,000 | 30,000 |
| 1994/10/11 | 4,100 | 4,100 | 4,050 | 4,050 | 34,000 |
| 1994/10/07 | 4,140 | 4,140 | 4,130 | 4,140 | 12,000 |
| 1994/10/06 | 4,160 | 4,190 | 4,160 | 4,190 | 13,000 |
| 1994/10/05 | 4,190 | 4,190 | 4,160 | 4,160 | 4,000 |
| 1994/10/04 | 4,200 | 4,200 | 4,150 | 4,190 | 5,000 |
| 1994/10/03 | 4,180 | 4,200 | 4,150 | 4,200 | 37,000 |
| 1994/09/30 | 4,170 | 4,200 | 4,170 | 4,200 | 41,000 |
| 1994/09/29 | 4,190 | 4,200 | 4,150 | 4,170 | 24,000 |
| 1994/09/28 | 4,160 | 4,160 | 4,100 | 4,150 | 7,000 |
| 1994/09/27 | 4,250 | 4,250 | 4,150 | 4,150 | 17,000 |
| 1994/09/26 | 4,200 | 4,300 | 4,200 | 4,200 | 18,000 |
| 1994/09/22 | 4,250 | 4,250 | 4,200 | 4,250 | 15,000 |
| 1994/09/21 | 4,240 | 4,290 | 4,240 | 4,260 | 31,000 |
| 1994/09/20 | 4,230 | 4,290 | 4,230 | 4,290 | 30,000 |
| 1994/09/19 | 4,180 | 4,250 | 4,180 | 4,250 | 19,000 |
| 1994/09/16 | 4,160 | 4,200 | 4,150 | 4,190 | 44,000 |
| 1994/09/14 | 4,130 | 4,190 | 4,130 | 4,190 | 17,000 |
| 1994/09/13 | 4,150 | 4,150 | 4,100 | 4,100 | 28,000 |
| 1994/09/12 | 4,300 | 4,300 | 4,200 | 4,220 | 49,000 |
| 1994/09/09 | 4,220 | 4,300 | 4,220 | 4,300 | 13,000 |
| 1994/09/08 | 4,200 | 4,220 | 4,200 | 4,210 | 12,000 |
| 1994/09/07 | 4,200 | 4,200 | 4,200 | 4,200 | 25,000 |
| 1994/09/06 | 4,270 | 4,300 | 4,220 | 4,220 | 15,000 |
| 1994/09/05 | 4,310 | 4,350 | 4,300 | 4,300 | 9,000 |
| 1994/09/02 | 4,350 | 4,350 | 4,300 | 4,350 | 16,000 |
| 1994/09/01 | 4,400 | 4,400 | 4,350 | 4,350 | 19,000 |
| 1994/08/31 | 4,300 | 4,400 | 4,300 | 4,400 | 49,000 |
| 1994/08/30 | 4,330 | 4,330 | 4,270 | 4,300 | 31,000 |
| 1994/08/29 | 4,310 | 4,320 | 4,300 | 4,320 | 7,000 |
| 1994/08/26 | 4,320 | 4,350 | 4,320 | 4,330 | 17,000 |
| 1994/08/25 | 4,400 | 4,400 | 4,310 | 4,340 | 10,000 |
| 1994/08/24 | 4,390 | 4,410 | 4,350 | 4,400 | 15,000 |
| 1994/08/23 | 4,350 | 4,400 | 4,310 | 4,400 | 5,000 |
| 1994/08/22 | 4,400 | 4,400 | 4,360 | 4,360 | 4,000 |
| 1994/08/19 | 4,300 | 4,350 | 4,290 | 4,310 | 20,000 |
| 1994/08/18 | 4,400 | 4,450 | 4,360 | 4,370 | 44,000 |
| 1994/08/17 | 4,460 | 4,460 | 4,430 | 4,450 | 12,000 |
| 1994/08/16 | 4,500 | 4,500 | 4,460 | 4,460 | 12,000 |
| 1994/08/15 | 4,500 | 4,500 | 4,500 | 4,500 | 8,000 |
| 1994/08/12 | 4,470 | 4,510 | 4,430 | 4,510 | 16,000 |
| 1994/08/11 | 4,500 | 4,510 | 4,460 | 4,460 | 12,000 |
| 1994/08/10 | 4,560 | 4,560 | 4,500 | 4,500 | 7,000 |
| 1994/08/09 | 4,560 | 4,590 | 4,560 | 4,560 | 20,000 |
| 1994/08/08 | 4,570 | 4,590 | 4,560 | 4,560 | 24,000 |
| 1994/08/05 | 4,530 | 4,560 | 4,530 | 4,560 | 13,000 |
| 1994/08/04 | 4,470 | 4,530 | 4,470 | 4,530 | 12,000 |
| 1994/08/03 | 4,500 | 4,540 | 4,460 | 4,460 | 42,000 |
| 1994/08/02 | 4,400 | 4,500 | 4,390 | 4,500 | 65,000 |
| 1994/08/01 | 4,450 | 4,450 | 4,400 | 4,400 | 15,000 |
| 1994/07/29 | 4,460 | 4,460 | 4,380 | 4,450 | 28,000 |
| 1994/07/28 | 4,350 | 4,360 | 4,280 | 4,360 | 40,000 |
| 1994/07/27 | 4,450 | 4,480 | 4,320 | 4,350 | 90,000 |
| 1994/07/26 | 4,470 | 4,500 | 4,450 | 4,450 | 30,000 |
| 1994/07/25 | 4,590 | 4,590 | 4,450 | 4,450 | 58,000 |
| 1994/07/22 | 4,740 | 4,740 | 4,590 | 4,700 | 52,000 |
| 1994/07/21 | 4,700 | 4,750 | 4,700 | 4,750 | 35,000 |
| 1994/07/20 | 4,770 | 4,800 | 4,770 | 4,800 | 59,000 |
| 1994/07/19 | 4,760 | 4,800 | 4,740 | 4,800 | 42,000 |
| 1994/07/18 | 4,780 | 4,800 | 4,750 | 4,760 | 52,000 |
| 1994/07/15 | 4,750 | 4,810 | 4,710 | 4,760 | 162,000 |
| 1994/07/14 | 4,600 | 4,760 | 4,590 | 4,700 | 193,000 |
| 1994/07/13 | 4,610 | 4,650 | 4,610 | 4,630 | 35,000 |
| 1994/07/12 | 4,600 | 4,680 | 4,600 | 4,630 | 50,000 |
| 1994/07/11 | 4,630 | 4,640 | 4,600 | 4,630 | 22,000 |
| 1994/07/08 | 4,700 | 4,730 | 4,600 | 4,630 | 83,000 |
| 1994/07/07 | 4,650 | 4,700 | 4,620 | 4,680 | 38,000 |
| 1994/07/06 | 4,710 | 4,750 | 4,660 | 4,690 | 67,000 |
| 1994/07/05 | 4,740 | 4,820 | 4,700 | 4,700 | 57,000 |
| 1994/07/04 | 4,860 | 4,920 | 4,750 | 4,750 | 102,000 |
| 1994/07/01 | 4,950 | 4,990 | 4,850 | 4,850 | 372,000 |
| 1994/06/30 | 4,620 | 4,850 | 4,600 | 4,850 | 296,000 |
| 1994/06/29 | 4,550 | 4,610 | 4,520 | 4,600 | 51,000 |
| 1994/06/28 | 4,560 | 4,610 | 4,520 | 4,550 | 85,000 |
| 1994/06/27 | 4,500 | 4,500 | 4,430 | 4,480 | 28,000 |
| 1994/06/24 | 4,540 | 4,600 | 4,540 | 4,600 | 55,000 |
| 1994/06/23 | 4,510 | 4,600 | 4,510 | 4,550 | 44,000 |
| 1994/06/22 | 4,430 | 4,510 | 4,400 | 4,450 | 44,000 |
| 1994/06/21 | 4,460 | 4,530 | 4,450 | 4,490 | 58,000 |
| 1994/06/20 | 4,520 | 4,520 | 4,450 | 4,460 | 23,000 |
| 1994/06/17 | 4,550 | 4,620 | 4,510 | 4,520 | 77,000 |
| 1994/06/16 | 4,540 | 4,590 | 4,500 | 4,550 | 25,000 |
| 1994/06/15 | 4,600 | 4,630 | 4,500 | 4,510 | 96,000 |
| 1994/06/14 | 4,690 | 4,700 | 4,600 | 4,610 | 82,000 |
| 1994/06/13 | 4,680 | 4,760 | 4,650 | 4,700 | 195,000 |
| 1994/06/10 | 4,570 | 4,600 | 4,530 | 4,600 | 157,000 |
| 1994/06/09 | 4,480 | 4,600 | 4,460 | 4,530 | 231,000 |
| 1994/06/08 | 4,330 | 4,500 | 4,300 | 4,450 | 107,000 |
| 1994/06/07 | 4,330 | 4,370 | 4,260 | 4,330 | 68,000 |
| 1994/06/06 | 4,320 | 4,350 | 4,250 | 4,340 | 39,000 |
| 1994/06/03 | 4,310 | 4,380 | 4,300 | 4,350 | 120,000 |
| 1994/06/02 | 4,250 | 4,320 | 4,250 | 4,270 | 101,000 |
| 1994/06/01 | 4,290 | 4,290 | 4,250 | 4,260 | 40,000 |
| 1994/05/31 | 4,300 | 4,330 | 4,250 | 4,320 | 81,000 |
| 1994/05/30 | 4,390 | 4,410 | 4,270 | 4,270 | 53,000 |
| 1994/05/27 | 4,440 | 4,440 | 4,350 | 4,430 | 115,000 |
| 1994/05/26 | 4,250 | 4,350 | 4,230 | 4,340 | 46,000 |
| 1994/05/25 | 4,210 | 4,250 | 4,200 | 4,220 | 93,000 |
| 1994/05/24 | 4,250 | 4,270 | 4,150 | 4,200 | 105,000 |
| 1994/05/23 | 4,290 | 4,350 | 4,230 | 4,250 | 56,000 |
| 1994/05/20 | 4,490 | 4,490 | 4,340 | 4,340 | 87,000 |
| 1994/05/19 | 4,570 | 4,570 | 4,480 | 4,500 | 53,000 |
| 1994/05/18 | 4,650 | 4,660 | 4,530 | 4,570 | 107,000 |
| 1994/05/17 | 4,500 | 4,650 | 4,470 | 4,650 | 147,000 |
| 1994/05/16 | 4,480 | 4,580 | 4,470 | 4,500 | 84,000 |
| 1994/05/13 | 4,390 | 4,490 | 4,380 | 4,470 | 119,000 |
| 1994/05/12 | 4,350 | 4,390 | 4,330 | 4,380 | 56,000 |
| 1994/05/11 | 4,330 | 4,380 | 4,330 | 4,340 | 96,000 |
| 1994/05/10 | 4,340 | 4,370 | 4,300 | 4,340 | 56,000 |
| 1994/05/09 | 4,330 | 4,380 | 4,300 | 4,380 | 30,000 |
| 1994/05/06 | 4,290 | 4,370 | 4,270 | 4,370 | 28,000 |
| 1994/05/02 | 4,370 | 4,370 | 4,280 | 4,290 | 57,000 |
| 1994/04/28 | 4,390 | 4,400 | 4,340 | 4,370 | 130,000 |
| 1994/04/27 | 4,260 | 4,380 | 4,220 | 4,370 | 131,000 |
| 1994/04/26 | 4,220 | 4,250 | 4,220 | 4,220 | 76,000 |
| 1994/04/25 | 4,250 | 4,260 | 4,150 | 4,220 | 81,000 |
| 1994/04/22 | 4,200 | 4,210 | 4,160 | 4,200 | 80,000 |
| 1994/04/21 | 4,060 | 4,120 | 4,060 | 4,100 | 88,000 |
| 1994/04/20 | 4,200 | 4,240 | 4,100 | 4,100 | 105,000 |
| 1994/04/19 | 4,150 | 4,190 | 4,130 | 4,190 | 96,000 |
| 1994/04/18 | 4,270 | 4,270 | 4,140 | 4,150 | 49,000 |
| 1994/04/15 | 4,220 | 4,280 | 4,200 | 4,220 | 71,000 |
| 1994/04/14 | 4,210 | 4,300 | 4,210 | 4,220 | 82,000 |
| 1994/04/13 | 4,230 | 4,230 | 4,160 | 4,160 | 189,000 |
| 1994/04/12 | 4,380 | 4,380 | 4,260 | 4,280 | 201,000 |
| 1994/04/11 | 4,440 | 4,470 | 4,350 | 4,380 | 77,000 |
| 1994/04/08 | 4,450 | 4,600 | 4,290 | 4,450 | 470,000 |
| 1994/04/07 | 4,070 | 4,430 | 4,050 | 4,430 | 627,999 |
| 1994/04/06 | 3,980 | 3,990 | 3,900 | 3,930 | 128,000 |
| 1994/04/05 | 3,900 | 3,980 | 3,870 | 3,930 | 104,000 |
| 1994/04/04 | 4,000 | 4,000 | 3,890 | 3,930 | 62,000 |
| 1994/04/01 | 3,880 | 4,050 | 3,830 | 4,030 | 363,000 |
| 1994/03/31 | 3,800 | 3,990 | 3,800 | 3,880 | 251,000 |
| 1994/03/30 | 3,740 | 3,760 | 3,690 | 3,750 | 102,000 |
| 1994/03/29 | 3,780 | 3,800 | 3,680 | 3,760 | 122,000 |
| 1994/03/28 | 3,700 | 3,880 | 3,650 | 3,830 | 351,000 |
| 1994/03/28 | 1 -> 1.20 分割 | ||||
| 1994/03/25 | 4,260 | 4,300 | 4,200 | 4,300 | 289,000 |
| 1994/03/24 | 4,100 | 4,240 | 4,070 | 4,210 | 126,000 |
| 1994/03/23 | 4,030 | 4,090 | 4,000 | 4,050 | 120,000 |
| 1994/03/22 | 4,000 | 4,080 | 4,000 | 4,030 | 45,000 |
| 1994/03/18 | 3,960 | 4,000 | 3,950 | 3,970 | 68,000 |
| 1994/03/17 | 4,000 | 4,000 | 3,970 | 3,980 | 38,000 |
| 1994/03/16 | 3,970 | 4,000 | 3,970 | 4,000 | 26,000 |
| 1994/03/15 | 4,010 | 4,040 | 3,990 | 4,000 | 31,000 |
| 1994/03/14 | 4,040 | 4,080 | 3,970 | 3,970 | 37,000 |
| 1994/03/11 | 4,090 | 4,100 | 4,040 | 4,040 | 41,000 |
| 1994/03/10 | 4,110 | 4,140 | 4,080 | 4,090 | 45,000 |
| 1994/03/09 | 4,100 | 4,140 | 4,030 | 4,140 | 40,000 |
| 1994/03/08 | 4,200 | 4,200 | 4,050 | 4,080 | 40,000 |
| 1994/03/07 | 4,100 | 4,170 | 4,100 | 4,170 | 43,000 |
| 1994/03/04 | 4,090 | 4,100 | 4,020 | 4,020 | 37,000 |
| 1994/03/03 | 4,160 | 4,180 | 4,100 | 4,100 | 25,000 |
| 1994/03/02 | 4,200 | 4,230 | 4,150 | 4,170 | 19,000 |
| 1994/03/01 | 4,250 | 4,250 | 4,160 | 4,250 | 42,000 |
| 1994/02/28 | 4,200 | 4,250 | 4,180 | 4,250 | 42,000 |
| 1994/02/25 | 4,200 | 4,250 | 4,170 | 4,200 | 60,000 |
| 1994/02/24 | 4,250 | 4,290 | 4,150 | 4,200 | 64,000 |
| 1994/02/23 | 4,310 | 4,330 | 4,250 | 4,250 | 71,000 |
| 1994/02/22 | 4,120 | 4,330 | 4,120 | 4,260 | 89,000 |
| 1994/02/21 | 4,090 | 4,190 | 4,090 | 4,100 | 38,000 |
| 1994/02/18 | 4,140 | 4,210 | 4,140 | 4,190 | 28,000 |
| 1994/02/17 | 4,010 | 4,140 | 4,010 | 4,140 | 41,000 |
| 1994/02/16 | 4,000 | 4,060 | 3,990 | 4,060 | 50,000 |
| 1994/02/15 | 3,900 | 4,000 | 3,900 | 4,000 | 59,000 |
| 1994/02/14 | 4,090 | 4,090 | 4,010 | 4,040 | 14,000 |
| 1994/02/10 | 4,210 | 4,210 | 4,060 | 4,130 | 38,000 |
| 1994/02/09 | 4,240 | 4,250 | 4,100 | 4,190 | 84,000 |
| 1994/02/08 | 4,310 | 4,380 | 4,210 | 4,250 | 75,000 |
| 1994/02/07 | 4,350 | 4,350 | 4,270 | 4,310 | 32,000 |
| 1994/02/04 | 4,440 | 4,450 | 4,330 | 4,400 | 58,000 |
| 1994/02/03 | 4,460 | 4,520 | 4,350 | 4,440 | 155,000 |
| 1994/02/02 | 4,420 | 4,520 | 4,390 | 4,450 | 311,000 |
| 1994/02/01 | 4,450 | 4,470 | 4,320 | 4,420 | 242,000 |
| 1994/01/31 | 4,450 | 4,450 | 4,300 | 4,370 | 208,000 |
| 1994/01/28 | 4,270 | 4,350 | 4,250 | 4,300 | 181,000 |
| 1994/01/27 | 4,360 | 4,400 | 4,230 | 4,320 | 529,000 |
| 1994/01/26 | 4,250 | 4,460 | 4,250 | 4,310 | 699,000 |
| 1994/01/25 | 4,050 | 4,200 | 4,000 | 4,200 | 341,000 |
| 1994/01/24 | 3,900 | 3,980 | 3,850 | 3,970 | 233,000 |
| 1994/01/21 | 4,160 | 4,200 | 4,040 | 4,050 | 432,000 |
| 1994/01/20 | 4,090 | 4,350 | 4,010 | 4,170 | 1,522,999 |
| 1994/01/19 | 3,850 | 4,120 | 3,840 | 3,990 | 4,475,997 |