日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 2,130 2,150 2,100 2,130 8,700
1997/12/29 2,080 2,090 2,070 2,090 8,600
1997/12/26 2,040 2,100 2,040 2,040 26,400
1997/12/25 1,960 2,000 1,960 2,000 17,200
1997/12/24 1,870 1,950 1,870 1,930 17,800
1997/12/22 1,930 1,940 1,850 1,850 42,300
1997/12/19 1,910 1,930 1,910 1,920 17,000
1997/12/18 1,880 1,930 1,880 1,900 61,600
1997/12/17 1,800 1,920 1,800 1,870 41,100
1997/12/16 1,800 1,810 1,800 1,810 23,800
1997/12/15 1,800 1,810 1,800 1,800 27,700
1997/12/12 1,920 1,920 1,850 1,850 75,400
1997/12/11 1,940 1,940 1,920 1,920 83,500
1997/12/10 1,930 1,960 1,930 1,930 57,900
1997/12/09 1,920 1,940 1,920 1,930 15,000
1997/12/08 1,980 1,990 1,810 1,920 34,300
1997/12/05 1,980 2,030 1,980 1,990 7,700
1997/12/04 2,030 2,030 1,990 2,000 34,200
1997/12/03 2,090 2,090 2,030 2,030 4,100
1997/12/02 2,020 2,090 2,020 2,050 8,000
1997/12/01 2,000 2,050 2,000 2,050 12,600
1997/11/28 2,090 2,090 2,040 2,060 14,200
1997/11/27 1,960 2,080 1,960 2,080 4,700
1997/11/26 1,960 2,060 1,960 2,000 58,800
1997/11/25 2,000 2,170 2,000 2,160 25,700
1997/11/21 2,110 2,200 2,110 2,170 20,400
1997/11/20 2,110 2,110 2,060 2,060 3,600
1997/11/19 2,060 2,120 2,050 2,120 2,700
1997/11/18 2,100 2,160 2,050 2,050 43,800
1997/11/17 1,970 2,070 1,930 2,070 34,600
1997/11/14 1,960 1,990 1,960 1,970 22,100
1997/11/13 1,940 1,940 1,870 1,900 17,600
1997/11/12 1,930 1,940 1,930 1,940 10,700
1997/11/11 1,980 1,980 1,940 1,950 30,700
1997/11/10 2,000 2,000 1,920 1,950 14,000
1997/11/07 2,040 2,040 1,970 1,980 4,700
1997/11/06 1,920 2,000 1,900 2,000 23,000
1997/11/05 1,720 1,910 1,720 1,910 48,900
1997/11/04 1,950 1,950 1,660 1,660 87,700
1997/10/31 1,850 2,000 1,850 1,960 14,800
1997/10/30 2,060 2,060 2,000 2,000 15,400
1997/10/29 2,020 2,080 2,000 2,000 16,400
1997/10/28 2,010 2,030 2,000 2,000 5,100
1997/10/27 2,130 2,140 2,130 2,140 13,100
1997/10/24 2,130 2,140 2,130 2,140 19,400
1997/10/23 2,130 2,140 2,120 2,140 16,800
1997/10/22 2,070 2,110 2,070 2,110 40,900
1997/10/21 2,070 2,100 2,040 2,070 22,400
1997/10/20 2,140 2,140 2,050 2,070 21,700
1997/10/17 2,110 2,110 2,080 2,100 18,400
1997/10/16 2,050 2,150 2,050 2,150 6,300
1997/10/15 2,160 2,160 2,110 2,160 22,800
1997/10/14 2,100 2,230 2,100 2,160 30,400
1997/10/13 2,120 2,130 2,000 2,050 28,100
1997/10/09 2,120 2,130 2,110 2,110 8,300
1997/10/08 2,100 2,110 2,100 2,110 3,200
1997/10/07 2,080 2,140 2,050 2,100 9,000
1997/10/06 2,100 2,100 2,050 2,090 3,800
1997/10/02 2,200 2,200 2,170 2,170 3,000
1997/10/01 2,220 2,220 2,200 2,200 200
1997/09/30 2,320 2,320 2,220 2,230 11,300
1997/09/29 2,320 2,320 2,260 2,300 40,000
1997/09/26 2,330 2,400 2,330 2,350 7,700
1997/09/25 2,420 2,420 2,270 2,300 77,900
1997/09/25 1 -> 1.10 分割
1997/09/24 2,540 2,620 2,540 2,620 24,000
1997/09/22 2,500 2,560 2,500 2,540 16,100
1997/09/19 2,360 2,490 2,360 2,490 14,100
1997/09/18 2,310 2,420 2,310 2,400 33,000
1997/09/17 2,400 2,400 2,290 2,310 13,100
1997/09/16 2,340 2,380 2,320 2,320 9,000
1997/09/12 2,390 2,430 2,380 2,380 7,200
1997/09/11 2,550 2,550 2,500 2,550 5,200
1997/09/10 2,550 2,570 2,540 2,560 14,400
1997/09/09 2,550 2,570 2,550 2,560 21,300
1997/09/08 2,540 2,550 2,520 2,550 3,400
1997/09/05 2,630 2,630 2,560 2,590 8,000
1997/09/04 2,610 2,640 2,590 2,640 32,900
1997/09/03 2,490 2,640 2,480 2,640 18,800
1997/09/02 2,460 2,490 2,460 2,490 13,100
1997/09/01 2,450 2,460 2,450 2,460 6,700
1997/08/29 2,570 2,570 2,490 2,530 6,100
1997/08/28 2,470 2,590 2,470 2,590 23,400
1997/08/27 2,460 2,460 2,460 2,460 8,600
1997/08/26 2,410 2,490 2,410 2,450 22,800
1997/08/25 2,490 2,490 2,450 2,450 400
1997/08/22 2,520 2,520 2,440 2,510 23,700
1997/08/21 2,530 2,550 2,500 2,530 18,800
1997/08/20 2,360 2,450 2,360 2,420 22,700
1997/08/19 2,280 2,350 2,280 2,320 148,400
1997/08/18 2,260 2,260 2,240 2,260 1,500
1997/08/15 2,320 2,320 2,260 2,260 42,800
1997/08/14 2,300 2,350 2,290 2,320 61,200
1997/08/13 2,340 2,340 2,340 2,340 17,100
1997/08/12 2,300 2,350 2,300 2,340 10,500
1997/08/11 2,350 2,350 2,290 2,300 8,400
1997/08/08 2,370 2,410 2,350 2,350 22,800
1997/08/07 2,450 2,450 2,400 2,450 2,700
1997/08/06 2,450 2,450 2,400 2,450 7,600
1997/08/05 2,450 2,460 2,450 2,450 9,000
1997/08/04 2,500 2,540 2,450 2,450 8,700
1997/08/01 2,480 2,500 2,410 2,500 5,000
1997/07/31 2,500 2,520 2,500 2,520 46,900
1997/07/30 2,620 2,620 2,480 2,480 57,000
1997/07/29 2,650 2,700 2,620 2,620 34,700
1997/07/28 2,680 2,690 2,650 2,690 15,500
1997/07/25 2,670 2,700 2,670 2,690 18,600
1997/07/24 2,750 2,760 2,660 2,670 26,600
1997/07/23 2,800 2,820 2,740 2,740 11,800
1997/07/22 2,850 2,850 2,800 2,800 3,000
1997/07/18 2,850 2,850 2,800 2,850 5,900
1997/07/17 2,920 2,920 2,820 2,920 56,500
1997/07/16 2,830 2,900 2,790 2,880 19,100
1997/07/15 2,850 2,900 2,790 2,840 21,400
1997/07/14 2,920 2,930 2,890 2,930 14,400
1997/07/11 2,880 3,000 2,880 2,960 62,100
1997/07/10 2,800 2,880 2,780 2,880 39,000
1997/07/09 2,720 2,780 2,720 2,780 9,800
1997/07/08 2,720 2,770 2,720 2,740 37,200
1997/07/07 2,840 2,840 2,710 2,710 40,000
1997/07/04 2,820 2,840 2,780 2,840 6,100
1997/07/03 2,880 2,880 2,850 2,860 3,400
1997/07/02 2,900 2,900 2,850 2,880 22,400
1997/07/01 2,860 2,930 2,860 2,900 12,400
1997/06/30 2,850 2,900 2,800 2,850 25,900
1997/06/27 2,870 2,900 2,830 2,850 29,400
1997/06/26 2,950 2,970 2,850 2,900 30,600
1997/06/25 2,890 2,950 2,810 2,950 40,500
1997/06/24 2,750 2,850 2,750 2,850 80,700
1997/06/23 3,000 3,000 2,900 2,900 18,400
1997/06/20 3,080 3,090 2,960 3,000 90,100
1997/06/19 2,950 3,050 2,950 3,030 131,900
1997/06/18 2,850 2,910 2,830 2,890 144,600
1997/06/17 2,700 2,910 2,700 2,810 243,100
1997/06/16 2,650 2,660 2,630 2,660 35,800
1997/06/13 2,620 2,640 2,620 2,640 22,500
1997/06/12 2,600 2,650 2,600 2,640 28,400
1997/06/11 2,610 2,700 2,610 2,640 51,300
1997/06/10 2,650 2,680 2,650 2,650 30,200
1997/06/09 2,700 2,730 2,630 2,650 40,900
1997/06/06 2,630 2,720 2,620 2,700 126,700
1997/06/05 2,600 2,640 2,550 2,640 35,500
1997/06/04 2,630 2,650 2,570 2,620 31,600
1997/06/03 2,660 2,690 2,600 2,640 7,800
1997/06/02 2,700 2,700 2,620 2,660 7,400
1997/05/30 2,700 2,700 2,680 2,700 36,300
1997/05/29 2,700 2,700 2,670 2,670 27,700
1997/05/28 2,640 2,730 2,610 2,700 35,700
1997/05/27 2,710 2,710 2,620 2,650 28,700
1997/05/26 2,700 2,720 2,600 2,720 66,700
1997/05/23 2,690 2,740 2,650 2,670 171,700
1997/05/22 2,570 2,690 2,570 2,690 107,500
1997/05/21 2,530 2,630 2,490 2,570 67,600
1997/05/20 2,490 2,530 2,460 2,490 35,100
1997/05/19 2,410 2,500 2,400 2,410 62,900
1997/05/16 2,310 2,380 2,310 2,380 18,600
1997/05/15 2,430 2,430 2,390 2,390 20,700
1997/05/14 2,440 2,440 2,370 2,440 11,800
1997/05/13 2,350 2,400 2,340 2,400 40,700
1997/05/12 2,370 2,370 2,350 2,350 26,400
1997/05/09 2,350 2,350 2,330 2,330 12,500
1997/05/08 2,400 2,420 2,350 2,350 31,800
1997/05/07 2,420 2,420 2,350 2,380 22,200
1997/05/06 2,300 2,430 2,300 2,430 68,100
1997/05/02 2,240 2,270 2,240 2,270 56,900
1997/05/01 2,200 2,250 2,190 2,240 51,000
1997/04/30 2,130 2,200 2,120 2,180 37,200
1997/04/28 2,120 2,160 2,110 2,130 23,900
1997/04/25 2,080 2,200 2,080 2,200 32,700
1997/04/24 2,230 2,330 2,230 2,280 115,400
1997/04/23 2,040 2,220 2,000 2,220 93,900
1997/04/22 1,940 2,070 1,930 2,040 93,100
1997/04/21 1,850 1,910 1,850 1,910 47,900
1997/04/18 1,780 1,850 1,780 1,830 18,500
1997/04/17 1,780 1,780 1,700 1,750 274,200
1997/04/16 1,780 1,790 1,730 1,780 83,000
1997/04/15 1,790 1,800 1,780 1,800 2,000
1997/04/14 1,800 1,810 1,780 1,790 30,900
1997/04/11 1,820 1,850 1,820 1,850 26,700
1997/04/10 1,800 1,820 1,800 1,810 12,900
1997/04/09 1,700 1,760 1,700 1,760 39,300
1997/04/08 1,620 1,730 1,620 1,700 6,500
1997/04/07 1,730 1,730 1,650 1,650 16,000
1997/04/04 1,740 1,750 1,720 1,730 30,700
1997/04/03 1,810 1,820 1,740 1,740 9,500
1997/04/02 1,840 1,850 1,820 1,820 7,200
1997/04/01 1,890 1,890 1,850 1,850 9,000
1997/03/31 1,890 1,890 1,890 1,890 200
1997/03/28 1,820 1,900 1,820 1,890 21,900
1997/03/27 1,680 1,860 1,680 1,850 22,600
1997/03/26 1,670 1,740 1,660 1,740 10,000
1997/03/25 1,650 1,650 1,580 1,650 29,700
1997/03/24 1,680 1,690 1,650 1,650 9,700
1997/03/21 1,700 1,700 1,660 1,690 17,400
1997/03/19 1,700 1,760 1,690 1,700 31,300
1997/03/18 1,760 1,770 1,710 1,740 17,900
1997/03/17 1,750 1,780 1,750 1,770 5,200
1997/03/14 1,780 1,780 1,740 1,750 21,400
1997/03/13 1,760 1,800 1,760 1,780 16,600
1997/03/12 1,810 1,810 1,780 1,780 5,600
1997/03/11 1,780 1,800 1,750 1,780 5,300
1997/03/10 1,790 1,790 1,750 1,750 12,200
1997/03/07 1,850 1,850 1,800 1,800 1,100
1997/03/06 1,860 1,860 1,810 1,860 6,000
1997/03/05 1,890 1,890 1,810 1,860 7,800
1997/03/04 1,930 1,930 1,890 1,890 5,100
1997/03/03 1,900 1,930 1,890 1,930 9,900
1997/02/28 1,950 1,950 1,910 1,940 1,400
1997/02/27 1,950 1,950 1,910 1,950 6,200
1997/02/26 1,970 2,000 1,970 1,970 14,700
1997/02/25 1,920 1,970 1,920 1,970 6,800
1997/02/24 1,920 1,980 1,920 1,970 4,700
1997/02/21 1,980 1,980 1,900 1,950 6,300
1997/02/20 1,980 2,000 1,980 1,980 2,900
1997/02/19 2,000 2,000 2,000 2,000 4,900
1997/02/18 2,010 2,010 2,000 2,000 8,700
1997/02/17 2,040 2,050 2,010 2,050 60,100
1997/02/14 1,950 2,000 1,920 2,000 26,300
1997/02/13 1,900 1,950 1,900 1,950 34,500
1997/02/12 1,970 1,970 1,900 1,900 25,500
1997/02/10 1,960 1,960 1,950 1,950 17,700
1997/02/07 1,980 1,990 1,900 1,920 37,900
1997/02/06 1,960 1,970 1,950 1,950 32,200
1997/02/05 2,000 2,010 1,950 1,950 16,200
1997/02/04 1,980 1,990 1,930 1,950 130,400
1997/02/03 1,970 1,970 1,950 1,950 24,800
1997/01/31 1,970 1,990 1,900 1,950 10,300
1997/01/30 1,950 1,950 1,880 1,940 18,100
1997/01/29 1,890 1,920 1,890 1,920 14,300
1997/01/28 1,860 1,860 1,820 1,860 8,900
1997/01/27 1,750 1,860 1,750 1,860 20,400
1997/01/24 1,800 1,820 1,750 1,770 22,900
1997/01/23 1,830 1,850 1,810 1,840 36,600
1997/01/22 1,850 1,850 1,810 1,850 14,200
1997/01/21 1,820 1,830 1,810 1,810 21,300
1997/01/20 1,870 1,870 1,800 1,850 11,200
1997/01/17 1,850 1,890 1,850 1,850 40,100
1997/01/16 1,820 1,870 1,820 1,850 35,800
1997/01/14 1,850 1,860 1,840 1,840 38,500
1997/01/13 1,880 1,880 1,790 1,850 18,900
1997/01/10 2,000 2,000 1,880 1,880 24,000
1997/01/09 2,010 2,010 1,980 2,000 21,100
1997/01/08 2,020 2,040 2,000 2,000 20,600
1997/01/07 2,000 2,060 1,990 2,000 31,600
1997/01/06 2,000 2,000 2,000 2,000 7,700

このページの先頭へ