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
2000/12/29 6,930 6,930 6,600 6,600 15,200
2000/12/28 7,000 7,050 6,600 6,600 67,200
2000/12/27 6,780 6,980 6,780 6,900 17,300
2000/12/26 6,790 6,990 6,790 6,880 17,500
2000/12/25 6,810 7,000 6,760 6,990 13,500
2000/12/22 6,200 6,700 6,000 6,470 19,300
2000/12/21 6,250 6,300 5,950 6,000 63,500
2000/12/20 6,910 7,010 6,750 6,950 35,500
2000/12/19 7,450 7,450 6,980 7,010 60,700
2000/12/18 7,560 7,590 7,400 7,500 12,800
2000/12/15 7,550 7,720 7,000 7,710 65,000
2000/12/14 8,100 8,100 7,440 7,510 65,300
2000/12/13 8,400 8,400 8,200 8,200 29,900
2000/12/12 8,680 8,720 8,580 8,600 31,900
2000/12/11 8,440 8,710 8,440 8,650 45,100
2000/12/08 8,700 8,700 8,410 8,450 47,600
2000/12/07 8,610 8,700 8,570 8,700 46,400
2000/12/06 8,690 8,750 8,600 8,600 81,700
2000/12/05 8,410 8,710 8,200 8,310 35,500
2000/12/04 8,300 8,500 8,300 8,380 20,300
2000/12/01 8,520 8,790 8,520 8,600 34,900
2000/11/30 8,700 8,700 8,550 8,600 21,300
2000/11/29 8,590 8,730 8,510 8,660 18,900
2000/11/28 8,830 8,830 8,690 8,690 15,500
2000/11/27 8,800 8,800 8,640 8,730 26,000
2000/11/24 8,530 8,650 8,530 8,600 12,100
2000/11/22 8,790 8,800 8,630 8,630 11,000
2000/11/21 8,680 8,700 8,550 8,700 18,200
2000/11/20 8,700 8,810 8,520 8,800 27,100
2000/11/17 8,730 8,840 8,730 8,800 36,900
2000/11/16 9,330 9,340 8,990 9,000 16,700
2000/11/15 9,250 9,630 9,240 9,300 23,000
2000/11/14 9,150 9,240 9,150 9,210 10,900
2000/11/13 9,150 9,440 9,110 9,440 10,800
2000/11/10 9,390 9,400 9,320 9,400 10,000
2000/11/09 9,400 9,480 9,390 9,480 3,900
2000/11/08 9,600 9,750 9,600 9,750 11,700
2000/11/07 9,850 9,880 9,690 9,690 11,700
2000/11/06 9,400 9,660 9,400 9,590 19,400
2000/11/02 9,120 9,430 9,110 9,380 19,600
2000/11/01 9,270 9,330 9,120 9,120 44,100
2000/10/31 9,520 9,520 9,140 9,270 20,100
2000/10/30 9,810 9,820 9,590 9,620 8,300
2000/10/27 9,740 9,810 9,740 9,810 4,100
2000/10/26 9,840 9,840 9,620 9,780 15,800
2000/10/25 9,700 9,820 9,650 9,740 19,700
2000/10/24 9,770 9,810 9,750 9,800 6,600
2000/10/23 9,950 9,950 9,630 9,640 23,500
2000/10/20 9,650 10,030 9,650 9,900 32,900
2000/10/19 9,450 9,470 9,200 9,470 34,500
2000/10/18 9,560 9,640 9,430 9,450 40,800
2000/10/17 9,880 9,900 9,800 9,860 18,300
2000/10/16 10,000 10,020 9,840 9,890 20,800
2000/10/13 9,500 9,950 9,450 9,890 40,900
2000/10/12 10,090 10,200 9,980 10,060 14,400
2000/10/11 10,200 10,270 10,000 10,270 18,600
2000/10/10 10,300 10,390 9,940 10,000 71,600
2000/10/06 10,300 10,500 10,200 10,370 42,800
2000/10/05 10,350 10,350 10,170 10,350 143,100
2000/10/04 9,760 10,550 9,680 10,550 74,100
2000/10/03 9,660 9,850 9,600 9,830 66,100
2000/10/02 8,950 9,400 8,950 9,360 42,400
2000/09/29 8,900 9,070 8,750 9,000 97,000
2000/09/28 8,790 8,790 8,700 8,700 16,000
2000/09/27 9,000 9,000 8,650 8,900 26,400
2000/09/26 8,700 8,700 8,650 8,650 28,400
2000/09/25 8,750 9,110 8,730 9,110 67,800
2000/09/22 9,000 9,080 8,700 8,730 75,200
2000/09/21 9,000 9,400 9,000 9,200 63,100
2000/09/20 9,500 9,700 9,400 9,400 49,800
2000/09/19 9,350 9,500 9,330 9,460 30,000
2000/09/18 9,490 9,500 9,320 9,500 28,000
2000/09/14 9,500 9,510 9,400 9,440 50,800
2000/09/13 9,800 9,800 9,600 9,630 79,800
2000/09/12 10,050 10,050 9,880 9,880 31,300
2000/09/11 10,010 10,100 9,960 10,040 57,900
2000/09/08 9,970 10,260 9,970 10,210 60,900
2000/09/07 9,970 10,050 9,900 10,030 61,200
2000/09/06 9,950 10,100 9,950 10,010 49,800
2000/09/05 9,890 10,000 9,850 10,000 36,100
2000/09/04 9,800 10,000 9,790 9,950 45,300
2000/09/01 10,400 10,480 10,200 10,200 38,000
2000/08/31 10,190 10,200 10,110 10,200 13,700
2000/08/30 10,210 10,300 10,060 10,190 32,800
2000/08/29 10,500 10,500 10,170 10,210 27,600
2000/08/28 10,310 10,400 10,300 10,330 26,000
2000/08/25 10,230 10,300 10,190 10,290 37,100
2000/08/24 10,300 10,480 10,230 10,230 43,500
2000/08/23 10,250 10,480 10,200 10,250 13,000
2000/08/22 10,200 10,340 10,100 10,250 21,100
2000/08/21 10,200 10,300 9,960 10,200 38,700
2000/08/18 10,090 10,400 10,090 10,350 17,200
2000/08/17 10,290 10,290 10,080 10,080 20,200
2000/08/16 10,000 10,200 9,940 9,990 30,300
2000/08/15 10,000 10,220 9,960 10,220 46,700
2000/08/14 10,000 10,000 9,850 9,990 38,500
2000/08/11 9,500 9,900 9,500 9,900 34,500
2000/08/10 9,490 9,550 9,200 9,500 23,900
2000/08/09 9,200 9,360 9,050 9,310 35,200
2000/08/08 9,090 9,300 9,060 9,290 47,500
2000/08/07 8,870 8,930 8,800 8,890 44,300
2000/08/04 9,150 9,190 8,900 8,970 48,300
2000/08/03 9,300 9,300 9,180 9,300 36,800
2000/08/02 9,300 9,360 9,170 9,300 12,700
2000/08/01 9,180 9,360 8,850 9,360 45,000
2000/07/31 9,200 9,200 8,830 9,000 25,300
2000/07/28 9,540 9,540 9,000 9,250 60,200
2000/07/27 10,000 10,000 9,570 9,570 33,600
2000/07/26 9,900 10,050 9,900 9,990 38,600
2000/07/25 10,300 10,300 9,900 9,900 47,800
2000/07/24 10,500 10,500 10,210 10,290 46,500
2000/07/21 10,610 10,720 10,450 10,580 33,300
2000/07/19 10,710 10,850 10,640 10,790 16,100
2000/07/18 10,850 10,980 10,790 10,800 29,100
2000/07/17 10,850 11,200 10,850 10,910 12,900
2000/07/14 11,100 11,100 10,830 10,970 27,000
2000/07/13 11,200 11,200 11,050 11,200 40,500
2000/07/12 11,290 11,300 10,980 11,150 34,600
2000/07/11 10,890 11,300 10,890 11,230 34,500
2000/07/10 10,640 10,900 10,640 10,900 24,200
2000/07/07 10,810 11,000 10,600 10,930 35,400
2000/07/06 10,900 11,000 10,740 10,990 20,000
2000/07/05 10,990 11,150 10,950 11,000 25,500
2000/07/04 10,650 11,160 10,580 11,100 42,400
2000/07/03 10,850 10,900 10,710 10,750 18,400
2000/06/30 11,000 11,000 10,400 10,850 15,400
2000/06/29 10,700 11,000 10,700 10,860 74,800
2000/06/28 10,760 10,890 10,690 10,870 23,700
2000/06/27 10,710 10,870 10,700 10,750 8,600
2000/06/26 10,500 10,740 10,500 10,540 16,200
2000/06/23 10,800 11,090 10,400 11,090 34,100
2000/06/22 10,990 11,450 10,860 11,010 47,000
2000/06/21 11,400 11,600 11,390 11,390 90,500
2000/06/20 11,800 11,800 11,390 11,550 34,600
2000/06/19 11,200 12,000 11,190 12,000 20,500
2000/06/16 11,170 11,500 10,900 11,400 45,400
2000/06/15 11,200 11,490 11,100 11,170 24,500
2000/06/14 11,300 11,800 10,800 11,500 57,400
2000/06/13 10,850 11,500 10,850 11,120 41,600
2000/06/12 10,700 11,400 10,700 10,850 46,700
2000/06/09 10,680 10,900 10,630 10,900 34,700
2000/06/08 10,640 10,680 10,440 10,630 25,600
2000/06/07 10,300 10,500 10,290 10,440 23,700
2000/06/06 9,990 10,350 9,790 10,340 49,800
2000/06/05 10,690 10,690 10,110 10,390 24,700
2000/06/02 10,050 10,230 9,890 9,890 38,200
2000/06/01 9,560 9,750 9,320 9,750 8,600
2000/05/31 9,720 9,760 9,590 9,660 59,400
2000/05/30 9,350 9,700 9,350 9,420 26,900
2000/05/29 9,590 9,750 9,450 9,750 28,700
2000/05/26 9,490 9,830 9,210 9,800 18,400
2000/05/25 9,300 10,210 9,300 9,500 48,600
2000/05/24 8,900 9,750 8,640 9,210 54,700
2000/05/23 9,000 9,250 8,850 8,900 119,600
2000/05/22 9,780 9,950 9,720 9,800 31,000
2000/05/19 10,000 11,000 9,700 10,680 39,400
2000/05/18 10,790 10,840 10,210 10,420 34,100
2000/05/17 10,910 10,910 10,250 10,590 27,200
2000/05/16 10,210 10,600 10,170 10,510 33,700
2000/05/15 10,290 10,300 9,600 10,010 35,900
2000/05/12 10,010 10,100 9,800 10,090 59,900
2000/05/11 9,600 9,600 8,890 9,210 116,900
2000/05/10 10,580 10,610 9,680 10,100 135,300
2000/05/09 11,000 11,590 11,000 11,580 10,900
2000/05/08 12,200 12,200 11,500 11,600 30,500
2000/05/02 12,300 12,300 11,650 11,990 33,900
2000/05/01 11,130 12,450 11,100 12,450 76,300
2000/04/28 10,600 10,680 10,480 10,530 35,000
2000/04/27 10,790 10,790 10,300 10,600 55,600
2000/04/26 10,000 10,000 9,650 9,790 115,400
2000/04/25 9,900 10,160 9,200 10,160 51,800
2000/04/24 9,880 10,500 9,500 10,500 52,800
2000/04/21 10,580 10,580 10,580 10,580 18,000
2000/04/20 8,850 9,700 8,850 9,580 43,200
2000/04/19 8,600 9,000 8,510 8,600 95,700
2000/04/18 9,000 9,250 7,800 8,300 122,700
2000/04/17 8,800 8,800 8,800 8,800 17,700
2000/04/14 9,890 9,990 9,750 9,800 51,300
2000/04/13 9,900 10,490 9,850 10,490 64,400
2000/04/12 10,500 10,550 10,300 10,500 85,400
2000/04/11 10,730 11,000 10,600 10,750 38,300
2000/04/10 11,100 11,600 10,830 11,330 56,200
2000/04/07 10,110 11,010 10,020 11,000 51,600
2000/04/06 10,540 10,790 10,000 10,110 59,500
2000/04/05 11,400 11,400 10,200 11,400 37,900
2000/04/04 12,000 12,000 11,450 11,450 27,100
2000/04/03 12,100 12,300 11,890 12,200 36,400
2000/03/31 12,200 12,550 11,500 11,500 26,900
2000/03/30 12,480 12,480 12,000 12,000 26,200
2000/03/29 12,400 12,700 12,250 12,500 30,200
2000/03/28 11,450 12,000 11,450 12,000 49,600
2000/03/28 1 -> 1.10 分割
2000/03/27 12,500 12,500 11,700 12,390 77,700
2000/03/24 11,800 12,640 11,750 12,640 35,600
2000/03/23 12,000 12,300 11,550 12,300 31,500
2000/03/22 12,400 12,400 11,990 12,000 22,800
2000/03/21 11,800 12,250 11,800 12,200 52,800
2000/03/17 11,900 12,850 11,800 12,200 60,100
2000/03/16 11,500 12,100 11,500 11,890 56,600
2000/03/15 10,900 11,700 10,730 11,480 44,700
2000/03/14 11,300 11,600 11,000 11,500 41,700
2000/03/13 11,750 12,460 11,700 12,300 35,900
2000/03/10 11,900 13,000 11,750 12,950 83,000
2000/03/09 11,520 11,900 11,350 11,730 74,500
2000/03/08 11,590 12,000 11,590 11,920 73,100
2000/03/07 11,400 11,990 11,400 11,990 38,800
2000/03/06 12,820 13,000 12,000 12,200 23,000
2000/03/03 13,000 13,100 12,800 12,890 19,100
2000/03/02 13,300 13,300 12,950 13,020 23,300
2000/03/01 13,500 13,500 13,270 13,320 26,200
2000/02/29 13,200 13,500 13,200 13,200 17,900
2000/02/28 13,000 13,270 12,800 13,200 29,300
2000/02/25 13,000 13,200 12,910 13,000 74,100
2000/02/24 13,400 13,580 13,000 13,090 30,700
2000/02/23 12,500 13,200 12,500 12,800 31,300
2000/02/22 13,000 13,650 12,830 12,830 53,800
2000/02/21 13,000 13,000 12,600 12,830 44,000
2000/02/18 13,100 13,220 12,770 13,220 71,300
2000/02/17 13,140 13,350 13,140 13,220 47,400
2000/02/16 13,700 13,720 13,120 13,140 40,500
2000/02/15 13,950 14,090 13,300 13,730 66,600
2000/02/14 12,800 13,990 12,550 13,950 107,200
2000/02/10 13,600 13,600 12,900 13,400 121,400
2000/02/09 14,700 14,710 13,600 14,400 94,300
2000/02/08 14,800 14,800 14,010 14,300 108,300
2000/02/07 13,700 14,950 12,900 14,400 211,000
2000/02/04 13,500 13,600 13,300 13,300 82,600
2000/02/03 13,650 13,700 13,400 13,470 108,300
2000/02/02 13,500 13,890 13,300 13,450 118,300
2000/02/01 13,300 13,550 12,510 12,910 97,500
2000/01/31 12,270 13,600 11,650 13,300 143,400
2000/01/28 12,770 13,300 12,770 12,870 98,300
2000/01/27 13,050 13,250 12,500 12,910 77,900
2000/01/26 11,400 13,350 11,400 12,850 145,300
2000/01/25 10,500 11,410 10,500 11,350 83,500
2000/01/24 10,550 11,100 10,550 10,800 241,700
2000/01/21 10,220 10,230 10,000 10,230 66,500
2000/01/20 10,700 10,780 10,300 10,550 65,800
2000/01/19 10,450 11,000 10,450 10,780 107,600
2000/01/18 10,300 10,690 10,000 10,450 96,800
2000/01/17 10,000 10,400 9,900 10,300 127,400
2000/01/14 10,700 10,900 9,700 9,700 94,500
2000/01/13 10,600 11,800 9,990 11,100 354,900
2000/01/12 9,790 10,690 9,600 10,400 288,500
2000/01/11 8,890 9,690 8,890 9,690 240,600
2000/01/07 8,450 8,700 8,160 8,690 156,200
2000/01/06 8,350 8,550 8,350 8,350 191,900
2000/01/05 7,940 8,290 7,750 8,290 87,600
2000/01/04 8,060 8,190 7,900 8,190 13,500

このページの先頭へ