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 |
|---|---|---|---|---|---|
| 1999/12/30 | 8,000 | 8,200 | 8,000 | 8,050 | 24,400 |
| 1999/12/29 | 8,140 | 8,140 | 7,920 | 7,920 | 24,600 |
| 1999/12/28 | 8,100 | 8,140 | 7,910 | 8,040 | 51,700 |
| 1999/12/27 | 8,010 | 8,110 | 7,910 | 8,030 | 15,700 |
| 1999/12/24 | 8,170 | 8,250 | 8,100 | 8,110 | 61,800 |
| 1999/12/22 | 8,050 | 8,300 | 8,050 | 8,070 | 75,300 |
| 1999/12/21 | 8,260 | 8,300 | 7,600 | 8,250 | 72,200 |
| 1999/12/20 | 8,740 | 8,740 | 8,360 | 8,360 | 144,400 |
| 1999/12/17 | 8,100 | 8,800 | 8,090 | 8,640 | 437,400 |
| 1999/12/16 | 7,800 | 8,180 | 7,800 | 7,960 | 267,100 |
| 1999/12/15 | 7,500 | 7,840 | 7,300 | 7,680 | 103,100 |
| 1999/12/14 | 7,290 | 7,400 | 7,230 | 7,400 | 226,800 |
| 1999/12/13 | 6,990 | 7,200 | 6,950 | 7,190 | 126,400 |
| 1999/12/10 | 7,000 | 7,110 | 6,850 | 6,900 | 356,400 |
| 1999/12/09 | 7,000 | 7,010 | 6,930 | 6,950 | 58,600 |
| 1999/12/08 | 6,900 | 7,070 | 6,810 | 6,930 | 89,600 |
| 1999/12/07 | 7,210 | 7,220 | 7,060 | 7,100 | 73,300 |
| 1999/12/06 | 6,900 | 7,300 | 6,850 | 7,220 | 243,300 |
| 1999/12/03 | 7,150 | 7,150 | 6,800 | 6,800 | 177,400 |
| 1999/12/02 | 7,600 | 7,700 | 7,100 | 7,140 | 46,700 |
| 1999/12/01 | 7,500 | 7,650 | 7,460 | 7,620 | 34,700 |
| 1999/11/30 | 7,600 | 7,700 | 7,500 | 7,550 | 35,900 |
| 1999/11/29 | 7,650 | 7,750 | 7,500 | 7,500 | 20,800 |
| 1999/11/26 | 7,460 | 7,650 | 7,460 | 7,550 | 22,700 |
| 1999/11/25 | 7,570 | 7,750 | 7,500 | 7,750 | 28,300 |
| 1999/11/24 | 8,000 | 8,040 | 7,910 | 7,970 | 126,300 |
| 1999/11/22 | 7,750 | 8,040 | 7,750 | 7,930 | 83,100 |
| 1999/11/19 | 7,600 | 7,700 | 7,450 | 7,700 | 40,100 |
| 1999/11/18 | 7,400 | 7,400 | 6,950 | 7,300 | 67,500 |
| 1999/11/17 | 7,800 | 7,800 | 7,450 | 7,500 | 38,900 |
| 1999/11/16 | 7,880 | 7,900 | 7,700 | 7,800 | 65,700 |
| 1999/11/15 | 8,220 | 8,350 | 7,830 | 7,880 | 93,500 |
| 1999/11/12 | 7,660 | 8,000 | 7,350 | 7,920 | 56,700 |
| 1999/11/11 | 7,900 | 8,000 | 7,500 | 7,760 | 84,900 |
| 1999/11/10 | 7,800 | 8,000 | 7,750 | 7,900 | 74,700 |
| 1999/11/09 | 8,250 | 8,350 | 8,100 | 8,200 | 72,600 |
| 1999/11/08 | 8,520 | 8,550 | 8,210 | 8,350 | 48,500 |
| 1999/11/05 | 8,200 | 8,500 | 8,150 | 8,430 | 54,700 |
| 1999/11/04 | 8,400 | 8,730 | 8,300 | 8,300 | 248,100 |
| 1999/11/02 | 7,870 | 8,310 | 7,870 | 8,300 | 211,200 |
| 1999/11/01 | 7,650 | 7,790 | 7,500 | 7,770 | 46,800 |
| 1999/10/29 | 7,640 | 7,640 | 7,360 | 7,550 | 39,300 |
| 1999/10/28 | 7,300 | 7,340 | 7,200 | 7,240 | 42,500 |
| 1999/10/27 | 7,400 | 7,420 | 7,230 | 7,360 | 16,300 |
| 1999/10/26 | 7,580 | 7,580 | 7,400 | 7,420 | 28,800 |
| 1999/10/25 | 7,700 | 7,700 | 7,560 | 7,580 | 33,800 |
| 1999/10/22 | 7,630 | 7,700 | 7,550 | 7,550 | 31,000 |
| 1999/10/21 | 7,600 | 7,700 | 7,500 | 7,590 | 60,100 |
| 1999/10/20 | 7,300 | 7,600 | 7,300 | 7,600 | 62,400 |
| 1999/10/19 | 6,800 | 7,350 | 6,750 | 7,200 | 79,300 |
| 1999/10/18 | 6,590 | 6,800 | 6,400 | 6,700 | 74,700 |
| 1999/10/15 | 7,370 | 7,390 | 6,800 | 6,890 | 57,900 |
| 1999/10/14 | 7,210 | 7,400 | 7,170 | 7,300 | 27,900 |
| 1999/10/13 | 7,250 | 7,300 | 7,160 | 7,260 | 46,400 |
| 1999/10/12 | 7,530 | 7,530 | 7,210 | 7,340 | 27,100 |
| 1999/10/08 | 7,900 | 7,900 | 7,530 | 7,530 | 43,300 |
| 1999/10/07 | 7,600 | 7,910 | 7,600 | 7,900 | 71,600 |
| 1999/10/06 | 7,810 | 7,980 | 7,500 | 7,650 | 32,900 |
| 1999/10/05 | 8,000 | 8,180 | 7,800 | 8,000 | 37,400 |
| 1999/10/04 | 8,100 | 8,150 | 7,880 | 7,900 | 65,800 |
| 1999/10/01 | 7,500 | 8,100 | 7,450 | 8,000 | 104,500 |
| 1999/09/30 | 7,500 | 7,510 | 7,300 | 7,500 | 70,800 |
| 1999/09/29 | 7,510 | 7,610 | 7,400 | 7,500 | 59,300 |
| 1999/09/28 | 7,200 | 7,600 | 7,000 | 7,500 | 54,000 |
| 1999/09/27 | 6,700 | 6,900 | 6,700 | 6,800 | 39,800 |
| 1999/09/24 | 6,800 | 6,800 | 6,000 | 6,600 | 94,700 |
| 1999/09/22 | 7,000 | 7,010 | 6,930 | 7,000 | 79,200 |
| 1999/09/21 | 7,400 | 7,500 | 7,370 | 7,400 | 24,900 |
| 1999/09/20 | 7,690 | 7,980 | 7,400 | 7,400 | 26,900 |
| 1999/09/17 | 7,450 | 7,900 | 7,400 | 7,790 | 61,700 |
| 1999/09/16 | 7,890 | 7,890 | 7,250 | 7,490 | 124,800 |
| 1999/09/14 | 8,450 | 8,490 | 7,990 | 8,000 | 90,800 |
| 1999/09/13 | 8,500 | 8,600 | 8,350 | 8,440 | 110,400 |
| 1999/09/10 | 8,080 | 8,500 | 8,080 | 8,450 | 194,100 |
| 1999/09/09 | 7,850 | 8,190 | 7,850 | 8,000 | 136,500 |
| 1999/09/08 | 7,900 | 7,900 | 7,700 | 7,750 | 77,100 |
| 1999/09/07 | 7,950 | 8,000 | 7,800 | 7,900 | 101,200 |
| 1999/09/06 | 8,060 | 8,100 | 7,700 | 7,950 | 109,200 |
| 1999/09/03 | 8,100 | 8,210 | 7,710 | 8,050 | 209,000 |
| 1999/09/02 | 7,390 | 8,290 | 7,350 | 8,290 | 243,100 |
| 1999/09/01 | 6,990 | 7,290 | 6,910 | 7,290 | 94,400 |
| 1999/08/31 | 7,010 | 7,090 | 6,810 | 7,090 | 69,000 |
| 1999/08/30 | 7,100 | 7,120 | 6,870 | 7,050 | 90,300 |
| 1999/08/27 | 7,140 | 7,190 | 6,950 | 7,020 | 56,100 |
| 1999/08/26 | 7,100 | 7,300 | 6,970 | 7,170 | 173,200 |
| 1999/08/25 | 6,450 | 7,000 | 6,350 | 7,000 | 74,300 |
| 1999/08/24 | 6,600 | 6,620 | 6,450 | 6,540 | 97,000 |
| 1999/08/23 | 6,600 | 6,720 | 6,510 | 6,550 | 80,700 |
| 1999/08/20 | 7,000 | 7,000 | 6,490 | 6,700 | 150,200 |
| 1999/08/19 | 6,350 | 6,970 | 6,350 | 6,970 | 197,500 |
| 1999/08/18 | 6,230 | 6,400 | 6,230 | 6,310 | 159,100 |
| 1999/08/17 | 6,200 | 6,240 | 6,100 | 6,160 | 131,500 |
| 1999/08/16 | 6,090 | 6,130 | 5,990 | 6,120 | 102,600 |
| 1999/08/13 | 5,850 | 6,020 | 5,850 | 5,990 | 59,400 |
| 1999/08/12 | 5,900 | 6,100 | 5,850 | 5,950 | 136,700 |
| 1999/08/11 | 5,750 | 5,920 | 5,700 | 5,920 | 82,800 |
| 1999/08/10 | 5,780 | 5,850 | 5,710 | 5,710 | 25,000 |
| 1999/08/09 | 5,720 | 5,800 | 5,710 | 5,750 | 17,200 |
| 1999/08/06 | 5,720 | 5,900 | 5,660 | 5,850 | 72,900 |
| 1999/08/05 | 5,650 | 5,920 | 5,560 | 5,820 | 108,600 |
| 1999/08/04 | 5,920 | 5,930 | 5,600 | 5,800 | 96,500 |
| 1999/08/03 | 5,720 | 5,870 | 5,700 | 5,830 | 118,900 |
| 1999/08/02 | 5,670 | 5,800 | 5,600 | 5,740 | 164,400 |
| 1999/07/30 | 5,250 | 5,600 | 5,160 | 5,600 | 126,300 |
| 1999/07/29 | 5,000 | 5,170 | 5,000 | 5,160 | 30,900 |
| 1999/07/28 | 4,940 | 5,020 | 4,940 | 5,000 | 35,300 |
| 1999/07/27 | 5,040 | 5,130 | 5,030 | 5,090 | 37,600 |
| 1999/07/26 | 5,080 | 5,200 | 5,010 | 5,010 | 18,000 |
| 1999/07/23 | 4,850 | 5,200 | 4,850 | 5,100 | 37,900 |
| 1999/07/22 | 5,380 | 5,420 | 5,100 | 5,300 | 43,700 |
| 1999/07/21 | 5,550 | 5,550 | 5,350 | 5,380 | 60,800 |
| 1999/07/19 | 5,300 | 5,560 | 5,300 | 5,550 | 36,300 |
| 1999/07/16 | 5,470 | 5,640 | 5,470 | 5,600 | 133,600 |
| 1999/07/15 | 5,590 | 5,590 | 5,300 | 5,570 | 123,400 |
| 1999/07/14 | 5,300 | 5,470 | 5,250 | 5,470 | 197,700 |
| 1999/07/13 | 5,190 | 5,290 | 5,020 | 5,290 | 68,100 |
| 1999/07/12 | 5,200 | 5,350 | 5,050 | 5,240 | 78,600 |
| 1999/07/09 | 4,910 | 5,030 | 4,910 | 5,000 | 66,100 |
| 1999/07/08 | 5,330 | 5,330 | 5,110 | 5,110 | 68,700 |
| 1999/07/07 | 5,580 | 5,580 | 5,300 | 5,320 | 64,000 |
| 1999/07/06 | 5,610 | 5,610 | 5,450 | 5,550 | 103,800 |
| 1999/07/05 | 5,480 | 5,570 | 5,380 | 5,540 | 107,500 |
| 1999/07/02 | 5,320 | 5,420 | 5,290 | 5,420 | 172,400 |
| 1999/07/01 | 5,100 | 5,240 | 5,000 | 5,240 | 120,100 |
| 1999/06/30 | 4,970 | 5,060 | 4,950 | 4,950 | 141,300 |
| 1999/06/29 | 4,850 | 4,900 | 4,840 | 4,870 | 95,900 |
| 1999/06/28 | 4,850 | 4,940 | 4,840 | 4,900 | 91,700 |
| 1999/06/25 | 4,990 | 5,110 | 4,850 | 5,000 | 61,200 |
| 1999/06/24 | 5,200 | 5,320 | 5,060 | 5,190 | 112,400 |
| 1999/06/23 | 5,120 | 5,300 | 5,100 | 5,200 | 201,500 |
| 1999/06/22 | 4,950 | 5,080 | 4,900 | 5,060 | 173,600 |
| 1999/06/21 | 4,870 | 4,900 | 4,800 | 4,900 | 66,500 |
| 1999/06/18 | 4,640 | 4,950 | 4,500 | 4,920 | 109,900 |
| 1999/06/17 | 4,770 | 4,770 | 4,590 | 4,590 | 57,100 |
| 1999/06/16 | 4,570 | 4,740 | 4,570 | 4,720 | 83,100 |
| 1999/06/15 | 4,620 | 4,620 | 4,550 | 4,620 | 41,600 |
| 1999/06/14 | 4,540 | 4,700 | 4,450 | 4,650 | 129,500 |
| 1999/06/11 | 4,450 | 4,560 | 4,440 | 4,500 | 250,600 |
| 1999/06/10 | 4,300 | 4,500 | 4,300 | 4,450 | 367,200 |
| 1999/06/09 | 4,260 | 4,280 | 4,170 | 4,260 | 60,700 |
| 1999/06/08 | 4,260 | 4,270 | 4,150 | 4,270 | 70,300 |
| 1999/06/07 | 4,220 | 4,320 | 4,200 | 4,270 | 57,800 |
| 1999/06/04 | 4,270 | 4,400 | 4,150 | 4,270 | 192,400 |
| 1999/06/03 | 3,960 | 4,280 | 3,950 | 4,280 | 392,400 |
| 1999/06/02 | 3,900 | 3,940 | 3,850 | 3,930 | 54,000 |
| 1999/06/01 | 3,850 | 3,880 | 3,780 | 3,870 | 23,100 |
| 1999/05/31 | 3,880 | 3,880 | 3,800 | 3,840 | 130,300 |
| 1999/05/28 | 3,800 | 3,930 | 3,800 | 3,930 | 68,900 |
| 1999/05/27 | 3,800 | 3,830 | 3,790 | 3,830 | 64,000 |
| 1999/05/26 | 3,880 | 3,880 | 3,820 | 3,820 | 112,500 |
| 1999/05/25 | 3,920 | 3,920 | 3,880 | 3,920 | 45,800 |
| 1999/05/24 | 3,940 | 3,940 | 3,870 | 3,940 | 102,500 |
| 1999/05/21 | 3,900 | 3,950 | 3,820 | 3,900 | 249,300 |
| 1999/05/20 | 3,680 | 3,880 | 3,680 | 3,870 | 107,600 |
| 1999/05/19 | 3,700 | 3,790 | 3,680 | 3,730 | 96,300 |
| 1999/05/18 | 3,740 | 3,770 | 3,680 | 3,720 | 64,200 |
| 1999/05/17 | 3,560 | 3,770 | 3,540 | 3,770 | 16,300 |
| 1999/05/14 | 3,750 | 3,790 | 3,710 | 3,760 | 81,400 |
| 1999/05/13 | 3,680 | 3,800 | 3,680 | 3,750 | 203,500 |
| 1999/05/12 | 3,600 | 3,680 | 3,600 | 3,680 | 85,000 |
| 1999/05/11 | 3,500 | 3,560 | 3,490 | 3,550 | 50,300 |
| 1999/05/10 | 3,500 | 3,550 | 3,470 | 3,500 | 55,400 |
| 1999/05/07 | 3,660 | 3,660 | 3,550 | 3,550 | 34,000 |
| 1999/05/06 | 3,690 | 3,700 | 3,600 | 3,610 | 125,800 |
| 1999/04/30 | 3,500 | 3,560 | 3,480 | 3,550 | 45,000 |
| 1999/04/28 | 3,410 | 3,510 | 3,360 | 3,490 | 47,600 |
| 1999/04/27 | 3,470 | 3,490 | 3,380 | 3,410 | 28,600 |
| 1999/04/26 | 3,400 | 3,470 | 3,370 | 3,470 | 22,200 |
| 1999/04/23 | 3,400 | 3,400 | 3,250 | 3,400 | 37,600 |
| 1999/04/22 | 3,400 | 3,400 | 3,250 | 3,300 | 21,900 |
| 1999/04/21 | 3,380 | 3,380 | 3,250 | 3,350 | 17,800 |
| 1999/04/20 | 3,350 | 3,350 | 3,200 | 3,330 | 39,200 |
| 1999/04/19 | 3,540 | 3,540 | 3,350 | 3,350 | 21,500 |
| 1999/04/16 | 3,590 | 3,600 | 3,510 | 3,550 | 111,400 |
| 1999/04/15 | 3,540 | 3,630 | 3,500 | 3,530 | 47,200 |
| 1999/04/14 | 3,490 | 3,500 | 3,410 | 3,490 | 68,100 |
| 1999/04/13 | 3,450 | 3,540 | 3,410 | 3,460 | 52,300 |
| 1999/04/12 | 3,420 | 3,500 | 3,390 | 3,400 | 22,700 |
| 1999/04/09 | 3,600 | 3,610 | 3,400 | 3,520 | 112,700 |
| 1999/04/08 | 3,610 | 3,710 | 3,500 | 3,500 | 73,000 |
| 1999/04/07 | 3,760 | 3,760 | 3,600 | 3,750 | 100,700 |
| 1999/04/06 | 3,930 | 3,930 | 3,750 | 3,760 | 101,300 |
| 1999/04/05 | 3,800 | 3,960 | 3,800 | 3,900 | 181,700 |
| 1999/04/02 | 3,680 | 3,800 | 3,630 | 3,780 | 183,600 |
| 1999/04/01 | 3,450 | 3,740 | 3,310 | 3,730 | 263,100 |
| 1999/03/31 | 3,170 | 3,440 | 3,120 | 3,430 | 119,400 |
| 1999/03/30 | 3,240 | 3,350 | 3,190 | 3,200 | 82,200 |
| 1999/03/29 | 3,270 | 3,300 | 3,220 | 3,240 | 56,500 |
| 1999/03/26 | 3,110 | 3,390 | 3,090 | 3,270 | 155,700 |
| 1999/03/25 | 2,970 | 3,150 | 2,970 | 3,100 | 76,700 |
| 1999/03/24 | 2,960 | 3,010 | 2,950 | 2,975 | 70,400 |
| 1999/03/23 | 3,040 | 3,300 | 3,040 | 3,060 | 151,700 |
| 1999/03/19 | 2,950 | 3,100 | 2,950 | 3,090 | 147,100 |
| 1999/03/18 | 2,905 | 2,990 | 2,900 | 2,960 | 114,100 |
| 1999/03/17 | 2,805 | 2,950 | 2,800 | 2,900 | 119,300 |
| 1999/03/16 | 2,690 | 2,830 | 2,690 | 2,800 | 137,100 |
| 1999/03/15 | 2,600 | 2,750 | 2,600 | 2,750 | 66,500 |
| 1999/03/12 | 2,630 | 2,680 | 2,590 | 2,680 | 64,500 |
| 1999/03/11 | 2,700 | 2,710 | 2,510 | 2,510 | 93,200 |
| 1999/03/10 | 2,695 | 2,710 | 2,655 | 2,655 | 73,500 |
| 1999/03/09 | 2,620 | 2,760 | 2,610 | 2,730 | 162,600 |
| 1999/03/08 | 2,630 | 2,645 | 2,600 | 2,625 | 84,200 |
| 1999/03/05 | 2,565 | 2,625 | 2,565 | 2,600 | 108,200 |
| 1999/03/04 | 2,545 | 2,560 | 2,540 | 2,545 | 47,400 |
| 1999/03/03 | 2,500 | 2,550 | 2,495 | 2,545 | 81,900 |
| 1999/03/02 | 2,520 | 2,580 | 2,510 | 2,520 | 118,800 |
| 1999/03/01 | 2,450 | 2,530 | 2,420 | 2,495 | 103,400 |
| 1999/02/26 | 2,410 | 2,440 | 2,405 | 2,415 | 22,800 |
| 1999/02/25 | 2,400 | 2,460 | 2,365 | 2,440 | 35,300 |
| 1999/02/24 | 2,470 | 2,470 | 2,390 | 2,450 | 47,800 |
| 1999/02/23 | 2,400 | 2,500 | 2,395 | 2,500 | 91,000 |
| 1999/02/22 | 2,380 | 2,395 | 2,350 | 2,395 | 15,300 |
| 1999/02/19 | 2,380 | 2,390 | 2,365 | 2,390 | 22,100 |
| 1999/02/18 | 2,395 | 2,395 | 2,315 | 2,385 | 39,500 |
| 1999/02/17 | 2,270 | 2,400 | 2,250 | 2,380 | 73,600 |
| 1999/02/16 | 2,200 | 2,270 | 2,200 | 2,270 | 23,900 |
| 1999/02/15 | 2,200 | 2,240 | 2,175 | 2,220 | 38,500 |
| 1999/02/12 | 2,290 | 2,300 | 2,200 | 2,200 | 37,800 |
| 1999/02/10 | 2,270 | 2,300 | 2,250 | 2,295 | 12,300 |
| 1999/02/09 | 2,270 | 2,310 | 2,230 | 2,240 | 36,000 |
| 1999/02/08 | 2,215 | 2,300 | 2,200 | 2,290 | 28,300 |
| 1999/02/05 | 2,260 | 2,260 | 2,150 | 2,240 | 54,000 |
| 1999/02/04 | 2,190 | 2,280 | 2,190 | 2,280 | 9,800 |
| 1999/02/03 | 2,280 | 2,280 | 2,185 | 2,195 | 58,300 |
| 1999/02/02 | 2,200 | 2,300 | 2,180 | 2,280 | 16,600 |
| 1999/02/01 | 2,250 | 2,250 | 2,100 | 2,200 | 70,200 |
| 1999/01/29 | 2,220 | 2,260 | 2,145 | 2,200 | 69,500 |
| 1999/01/28 | 2,310 | 2,325 | 2,250 | 2,300 | 51,500 |
| 1999/01/27 | 2,340 | 2,400 | 2,310 | 2,310 | 61,700 |
| 1999/01/26 | 2,400 | 2,420 | 2,380 | 2,380 | 29,400 |
| 1999/01/25 | 2,360 | 2,400 | 2,360 | 2,400 | 25,900 |
| 1999/01/22 | 2,420 | 2,430 | 2,345 | 2,360 | 30,000 |
| 1999/01/21 | 2,400 | 2,440 | 2,395 | 2,440 | 56,800 |
| 1999/01/20 | 2,340 | 2,420 | 2,340 | 2,410 | 89,300 |
| 1999/01/19 | 2,260 | 2,340 | 2,260 | 2,340 | 70,800 |
| 1999/01/18 | 2,215 | 2,300 | 2,210 | 2,250 | 28,500 |
| 1999/01/14 | 2,290 | 2,300 | 2,250 | 2,295 | 35,500 |
| 1999/01/13 | 2,200 | 2,290 | 2,200 | 2,290 | 9,900 |
| 1999/01/12 | 2,315 | 2,325 | 2,180 | 2,240 | 13,100 |
| 1999/01/11 | 2,340 | 2,340 | 2,300 | 2,340 | 48,700 |
| 1999/01/08 | 2,300 | 2,300 | 2,265 | 2,280 | 10,800 |
| 1999/01/07 | 2,200 | 2,340 | 2,200 | 2,310 | 33,200 |
| 1999/01/06 | 2,155 | 2,200 | 2,155 | 2,200 | 14,900 |
| 1999/01/05 | 2,190 | 2,190 | 2,150 | 2,150 | 8,200 |
| 1999/01/04 | 2,150 | 2,155 | 2,150 | 2,150 | 2,800 |