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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,170 | 4,420 | 4,170 | 4,210 | 27,900 |
| 2001/12/27 | 3,830 | 4,190 | 3,790 | 4,190 | 26,000 |
| 2001/12/26 | 4,040 | 4,040 | 3,880 | 3,890 | 15,700 |
| 2001/12/25 | 3,920 | 4,090 | 3,770 | 4,090 | 30,800 |
| 2001/12/21 | 4,050 | 4,100 | 3,830 | 3,920 | 43,500 |
| 2001/12/20 | 4,100 | 4,100 | 4,050 | 4,100 | 31,400 |
| 2001/12/19 | 4,250 | 4,260 | 4,120 | 4,150 | 22,900 |
| 2001/12/18 | 4,350 | 4,350 | 4,200 | 4,300 | 23,000 |
| 2001/12/17 | 4,320 | 4,350 | 4,200 | 4,210 | 26,600 |
| 2001/12/14 | 4,390 | 4,400 | 4,330 | 4,350 | 61,100 |
| 2001/12/13 | 4,480 | 4,490 | 4,410 | 4,490 | 33,400 |
| 2001/12/12 | 4,300 | 4,510 | 4,300 | 4,380 | 76,100 |
| 2001/12/11 | 4,470 | 4,470 | 4,380 | 4,380 | 51,200 |
| 2001/12/10 | 4,490 | 4,550 | 4,460 | 4,550 | 53,100 |
| 2001/12/07 | 4,660 | 4,730 | 4,600 | 4,600 | 34,600 |
| 2001/12/06 | 4,650 | 4,700 | 4,610 | 4,640 | 60,600 |
| 2001/12/05 | 4,410 | 4,510 | 4,410 | 4,470 | 47,300 |
| 2001/12/04 | 4,510 | 4,530 | 4,410 | 4,510 | 44,200 |
| 2001/12/03 | 4,530 | 4,550 | 4,510 | 4,520 | 38,800 |
| 2001/11/30 | 4,560 | 4,600 | 4,500 | 4,580 | 32,500 |
| 2001/11/29 | 4,640 | 4,660 | 4,580 | 4,600 | 41,100 |
| 2001/11/28 | 4,820 | 4,820 | 4,770 | 4,770 | 54,100 |
| 2001/11/27 | 4,640 | 4,810 | 4,600 | 4,720 | 54,100 |
| 2001/11/26 | 4,440 | 4,590 | 4,440 | 4,590 | 49,200 |
| 2001/11/22 | 4,420 | 4,850 | 4,390 | 4,490 | 70,300 |
| 2001/11/21 | 4,030 | 4,520 | 4,020 | 4,520 | 45,300 |
| 2001/11/20 | 3,950 | 4,030 | 3,950 | 4,020 | 29,600 |
| 2001/11/19 | 4,010 | 4,020 | 3,970 | 4,000 | 23,100 |
| 2001/11/16 | 4,020 | 4,020 | 3,960 | 3,960 | 20,800 |
| 2001/11/15 | 4,000 | 4,070 | 3,910 | 4,020 | 60,900 |
| 2001/11/14 | 3,950 | 4,000 | 3,880 | 4,000 | 22,500 |
| 2001/11/13 | 3,830 | 3,900 | 3,750 | 3,900 | 31,000 |
| 2001/11/12 | 3,720 | 3,920 | 3,700 | 3,880 | 25,400 |
| 2001/11/09 | 3,810 | 3,860 | 3,810 | 3,820 | 23,400 |
| 2001/11/08 | 3,720 | 3,780 | 3,700 | 3,780 | 74,400 |
| 2001/11/07 | 3,890 | 3,900 | 3,700 | 3,700 | 51,100 |
| 2001/11/06 | 3,700 | 3,960 | 3,670 | 3,930 | 69,900 |
| 2001/11/05 | 3,750 | 3,790 | 3,650 | 3,670 | 33,200 |
| 2001/11/02 | 3,940 | 3,960 | 3,820 | 3,850 | 49,500 |
| 2001/11/01 | 3,940 | 3,980 | 3,930 | 3,940 | 44,900 |
| 2001/10/31 | 3,940 | 3,980 | 3,900 | 3,900 | 72,800 |
| 2001/10/30 | 3,870 | 4,000 | 3,860 | 3,990 | 119,100 |
| 2001/10/29 | 4,040 | 4,040 | 3,950 | 4,020 | 34,500 |
| 2001/10/26 | 4,060 | 4,090 | 3,980 | 3,990 | 150,700 |
| 2001/10/25 | 4,050 | 4,080 | 4,000 | 4,020 | 138,100 |
| 2001/10/24 | 4,180 | 4,180 | 4,090 | 4,110 | 58,900 |
| 2001/10/23 | 4,200 | 4,240 | 4,060 | 4,100 | 62,200 |
| 2001/10/22 | 4,200 | 4,250 | 4,110 | 4,150 | 68,700 |
| 2001/10/19 | 3,900 | 4,150 | 3,900 | 4,050 | 98,300 |
| 2001/10/18 | 3,960 | 4,040 | 3,910 | 3,920 | 109,500 |
| 2001/10/17 | 3,670 | 3,870 | 3,630 | 3,860 | 161,000 |
| 2001/10/16 | 3,450 | 3,630 | 3,450 | 3,570 | 78,900 |
| 2001/10/15 | 3,400 | 3,400 | 3,360 | 3,390 | 152,900 |
| 2001/10/12 | 3,450 | 3,470 | 3,320 | 3,390 | 148,300 |
| 2001/10/11 | 3,400 | 3,440 | 3,380 | 3,430 | 106,500 |
| 2001/10/10 | 3,400 | 3,420 | 3,360 | 3,370 | 105,300 |
| 2001/10/09 | 3,450 | 3,450 | 3,370 | 3,370 | 48,900 |
| 2001/10/05 | 3,500 | 3,500 | 3,350 | 3,460 | 40,100 |
| 2001/10/04 | 3,600 | 3,600 | 3,480 | 3,500 | 30,000 |
| 2001/10/03 | 3,750 | 3,820 | 3,400 | 3,450 | 42,400 |
| 2001/10/02 | 3,400 | 3,410 | 3,310 | 3,400 | 29,500 |
| 2001/10/01 | 3,540 | 3,550 | 3,450 | 3,450 | 38,000 |
| 2001/09/28 | 3,350 | 3,580 | 3,350 | 3,410 | 35,400 |
| 2001/09/27 | 3,300 | 3,350 | 3,210 | 3,300 | 29,100 |
| 2001/09/26 | 3,500 | 3,510 | 3,380 | 3,500 | 22,900 |
| 2001/09/25 | 3,380 | 3,450 | 3,360 | 3,450 | 47,400 |
| 2001/09/21 | 3,180 | 3,190 | 3,040 | 3,090 | 59,400 |
| 2001/09/20 | 3,400 | 3,400 | 3,210 | 3,280 | 46,000 |
| 2001/09/19 | 3,380 | 3,380 | 3,290 | 3,330 | 110,800 |
| 2001/09/18 | 3,320 | 3,400 | 3,280 | 3,280 | 53,000 |
| 2001/09/17 | 3,380 | 3,430 | 3,150 | 3,310 | 65,000 |
| 2001/09/14 | 3,030 | 3,390 | 3,030 | 3,380 | 67,700 |
| 2001/09/13 | 3,200 | 3,290 | 3,160 | 3,280 | 65,000 |
| 2001/09/12 | 3,450 | 3,600 | 3,400 | 3,400 | 16,900 |
| 2001/09/11 | 3,650 | 3,650 | 3,580 | 3,650 | 24,300 |
| 2001/09/10 | 3,650 | 3,710 | 3,610 | 3,710 | 22,500 |
| 2001/09/07 | 3,660 | 3,720 | 3,650 | 3,720 | 45,400 |
| 2001/09/06 | 3,650 | 3,700 | 3,610 | 3,700 | 40,100 |
| 2001/09/05 | 3,640 | 3,750 | 3,610 | 3,720 | 94,300 |
| 2001/09/04 | 3,500 | 3,520 | 3,370 | 3,490 | 105,100 |
| 2001/09/03 | 3,790 | 3,790 | 3,510 | 3,510 | 48,700 |
| 2001/08/31 | 3,750 | 3,800 | 3,680 | 3,800 | 96,400 |
| 2001/08/30 | 3,590 | 3,900 | 3,580 | 3,800 | 74,100 |
| 2001/08/29 | 3,600 | 3,610 | 3,530 | 3,580 | 43,800 |
| 2001/08/28 | 3,740 | 3,790 | 3,580 | 3,690 | 101,000 |
| 2001/08/27 | 3,770 | 3,800 | 3,700 | 3,710 | 40,200 |
| 2001/08/24 | 3,620 | 3,670 | 3,600 | 3,640 | 52,600 |
| 2001/08/23 | 3,550 | 3,650 | 3,460 | 3,640 | 200,700 |
| 2001/08/22 | 3,560 | 3,700 | 3,560 | 3,600 | 121,600 |
| 2001/08/21 | 4,000 | 4,030 | 3,600 | 3,760 | 162,900 |
| 2001/08/20 | 4,340 | 4,350 | 4,020 | 4,050 | 95,900 |
| 2001/08/17 | 4,480 | 4,490 | 4,340 | 4,430 | 108,400 |
| 2001/08/16 | 4,790 | 4,790 | 4,600 | 4,710 | 82,300 |
| 2001/08/15 | 4,850 | 4,850 | 4,800 | 4,830 | 46,500 |
| 2001/08/14 | 4,750 | 4,900 | 4,700 | 4,850 | 59,900 |
| 2001/08/13 | 4,690 | 4,690 | 4,630 | 4,690 | 53,000 |
| 2001/08/10 | 4,650 | 4,680 | 4,580 | 4,620 | 72,200 |
| 2001/08/09 | 4,840 | 4,840 | 4,600 | 4,650 | 66,400 |
| 2001/08/08 | 4,890 | 4,980 | 4,830 | 4,870 | 79,700 |
| 2001/08/07 | 4,970 | 4,980 | 4,860 | 4,890 | 75,000 |
| 2001/08/06 | 5,020 | 5,150 | 4,980 | 5,000 | 100,200 |
| 2001/08/03 | 4,920 | 5,070 | 4,910 | 4,970 | 143,000 |
| 2001/08/02 | 4,870 | 4,950 | 4,830 | 4,870 | 103,800 |
| 2001/08/01 | 4,960 | 4,970 | 4,850 | 4,870 | 71,500 |
| 2001/07/31 | 5,000 | 5,000 | 4,800 | 4,900 | 219,600 |
| 2001/07/30 | 5,100 | 5,130 | 5,000 | 5,020 | 58,400 |
| 2001/07/27 | 5,450 | 5,450 | 5,190 | 5,200 | 26,900 |
| 2001/07/26 | 5,440 | 5,480 | 5,200 | 5,480 | 121,400 |
| 2001/07/25 | 4,990 | 5,150 | 4,980 | 5,040 | 37,200 |
| 2001/07/24 | 4,860 | 4,940 | 4,830 | 4,940 | 58,000 |
| 2001/07/23 | 5,100 | 5,170 | 4,820 | 4,850 | 84,200 |
| 2001/07/19 | 4,760 | 5,070 | 4,750 | 5,060 | 71,200 |
| 2001/07/18 | 4,900 | 4,900 | 4,750 | 4,760 | 59,100 |
| 2001/07/17 | 5,100 | 5,100 | 4,860 | 4,960 | 42,700 |
| 2001/07/16 | 5,210 | 5,330 | 5,180 | 5,180 | 13,700 |
| 2001/07/13 | 5,310 | 5,330 | 5,060 | 5,190 | 76,200 |
| 2001/07/12 | 5,280 | 5,350 | 5,150 | 5,240 | 71,200 |
| 2001/07/11 | 5,400 | 5,410 | 5,280 | 5,350 | 17,200 |
| 2001/07/10 | 5,510 | 5,530 | 5,400 | 5,530 | 18,000 |
| 2001/07/09 | 5,500 | 5,530 | 5,400 | 5,500 | 41,100 |
| 2001/07/06 | 5,800 | 5,800 | 5,500 | 5,500 | 28,300 |
| 2001/07/05 | 6,170 | 6,170 | 5,800 | 5,820 | 30,000 |
| 2001/07/04 | 6,200 | 6,200 | 6,000 | 6,010 | 25,800 |
| 2001/07/03 | 6,090 | 6,200 | 6,020 | 6,130 | 29,300 |
| 2001/07/02 | 6,050 | 6,050 | 5,790 | 5,790 | 31,400 |
| 2001/06/29 | 6,140 | 6,250 | 6,050 | 6,070 | 67,100 |
| 2001/06/28 | 6,050 | 6,150 | 6,000 | 6,150 | 32,300 |
| 2001/06/27 | 6,010 | 6,040 | 5,930 | 6,030 | 29,800 |
| 2001/06/26 | 5,990 | 5,990 | 5,790 | 5,810 | 44,900 |
| 2001/06/26 | 1 -> 1.10 分割 | ||||
| 2001/06/25 | 6,750 | 6,760 | 6,480 | 6,520 | 25,900 |
| 2001/06/22 | 6,550 | 6,750 | 6,460 | 6,750 | 27,900 |
| 2001/06/21 | 6,380 | 6,560 | 6,150 | 6,250 | 40,000 |
| 2001/06/20 | 6,370 | 6,370 | 6,290 | 6,320 | 53,600 |
| 2001/06/19 | 6,640 | 6,640 | 6,340 | 6,370 | 31,300 |
| 2001/06/18 | 6,550 | 6,740 | 6,500 | 6,740 | 14,500 |
| 2001/06/15 | 6,500 | 6,580 | 6,480 | 6,500 | 24,000 |
| 2001/06/14 | 7,120 | 7,120 | 6,800 | 6,800 | 13,000 |
| 2001/06/13 | 7,000 | 7,180 | 6,990 | 7,020 | 34,400 |
| 2001/06/12 | 7,400 | 7,400 | 7,000 | 7,000 | 31,900 |
| 2001/06/11 | 7,400 | 7,550 | 7,350 | 7,500 | 34,900 |
| 2001/06/08 | 7,350 | 7,450 | 7,300 | 7,300 | 74,300 |
| 2001/06/07 | 7,260 | 7,480 | 7,250 | 7,400 | 30,500 |
| 2001/06/06 | 7,700 | 7,700 | 7,220 | 7,260 | 20,600 |
| 2001/06/05 | 7,560 | 7,560 | 7,390 | 7,540 | 23,200 |
| 2001/06/04 | 7,240 | 7,500 | 7,100 | 7,460 | 30,400 |
| 2001/06/01 | 7,630 | 7,710 | 7,310 | 7,410 | 17,100 |
| 2001/05/31 | 7,230 | 7,340 | 7,220 | 7,330 | 43,100 |
| 2001/05/30 | 8,030 | 8,030 | 7,730 | 7,730 | 15,200 |
| 2001/05/29 | 7,850 | 8,050 | 7,800 | 8,050 | 12,400 |
| 2001/05/28 | 7,910 | 8,000 | 7,870 | 7,880 | 5,100 |
| 2001/05/25 | 8,000 | 8,050 | 7,800 | 7,910 | 32,000 |
| 2001/05/24 | 7,800 | 8,050 | 7,800 | 7,970 | 15,800 |
| 2001/05/23 | 7,990 | 8,090 | 7,950 | 7,960 | 134,700 |
| 2001/05/22 | 7,950 | 7,990 | 7,750 | 7,950 | 72,000 |
| 2001/05/21 | 7,240 | 7,750 | 7,240 | 7,650 | 42,400 |
| 2001/05/18 | 7,800 | 7,910 | 7,750 | 7,840 | 44,400 |
| 2001/05/17 | 7,550 | 7,700 | 7,550 | 7,700 | 43,400 |
| 2001/05/16 | 7,690 | 7,720 | 7,570 | 7,570 | 16,400 |
| 2001/05/15 | 7,560 | 7,690 | 7,560 | 7,690 | 17,200 |
| 2001/05/14 | 7,830 | 7,830 | 7,650 | 7,760 | 19,700 |
| 2001/05/11 | 8,000 | 8,000 | 7,750 | 7,760 | 34,200 |
| 2001/05/10 | 7,900 | 7,930 | 7,800 | 7,930 | 26,400 |
| 2001/05/09 | 7,990 | 7,990 | 7,850 | 7,870 | 33,500 |
| 2001/05/08 | 8,100 | 8,100 | 7,850 | 7,990 | 85,900 |
| 2001/05/07 | 7,830 | 8,000 | 7,750 | 8,000 | 236,000 |
| 2001/05/02 | 7,700 | 7,780 | 7,530 | 7,530 | 383,200 |
| 2001/05/01 | 7,100 | 7,150 | 7,030 | 7,100 | 64,300 |
| 2001/04/27 | 6,850 | 7,100 | 6,850 | 7,100 | 82,000 |
| 2001/04/26 | 6,690 | 6,880 | 6,690 | 6,870 | 44,500 |
| 2001/04/25 | 6,500 | 6,790 | 6,440 | 6,790 | 72,900 |
| 2001/04/24 | 6,490 | 6,500 | 6,420 | 6,490 | 43,200 |
| 2001/04/23 | 6,680 | 6,700 | 6,460 | 6,500 | 37,800 |
| 2001/04/20 | 6,800 | 6,800 | 6,660 | 6,670 | 28,500 |
| 2001/04/19 | 6,800 | 6,870 | 6,760 | 6,800 | 84,800 |
| 2001/04/18 | 6,460 | 6,610 | 6,460 | 6,580 | 44,600 |
| 2001/04/17 | 6,500 | 6,590 | 6,410 | 6,420 | 76,700 |
| 2001/04/16 | 6,650 | 6,800 | 6,540 | 6,620 | 51,600 |
| 2001/04/13 | 6,590 | 6,600 | 6,430 | 6,580 | 146,200 |
| 2001/04/12 | 6,700 | 6,700 | 6,430 | 6,600 | 109,300 |
| 2001/04/11 | 7,100 | 7,100 | 6,730 | 6,800 | 70,500 |
| 2001/04/10 | 7,270 | 7,290 | 6,910 | 7,050 | 34,000 |
| 2001/04/09 | 7,060 | 7,500 | 7,050 | 7,280 | 45,400 |
| 2001/04/06 | 7,500 | 7,500 | 7,250 | 7,250 | 38,100 |
| 2001/04/05 | 7,380 | 7,390 | 7,120 | 7,310 | 12,700 |
| 2001/04/04 | 7,100 | 7,450 | 7,100 | 7,370 | 43,000 |
| 2001/04/03 | 7,000 | 7,100 | 7,000 | 7,100 | 23,100 |
| 2001/04/02 | 6,900 | 7,190 | 6,530 | 7,100 | 51,500 |
| 2001/03/30 | 7,090 | 7,300 | 6,900 | 7,010 | 53,400 |
| 2001/03/29 | 7,200 | 7,260 | 7,010 | 7,110 | 17,400 |
| 2001/03/28 | 7,200 | 7,390 | 7,100 | 7,290 | 33,200 |
| 2001/03/27 | 7,380 | 7,480 | 7,350 | 7,400 | 24,700 |
| 2001/03/26 | 7,000 | 7,300 | 7,000 | 7,300 | 63,000 |
| 2001/03/23 | 7,170 | 7,240 | 6,900 | 7,000 | 42,000 |
| 2001/03/22 | 7,390 | 7,450 | 7,200 | 7,290 | 23,200 |
| 2001/03/21 | 6,960 | 7,420 | 6,870 | 7,420 | 44,400 |
| 2001/03/19 | 6,850 | 7,050 | 6,850 | 6,950 | 29,100 |
| 2001/03/16 | 6,680 | 6,860 | 6,680 | 6,750 | 73,700 |
| 2001/03/15 | 6,600 | 6,800 | 6,350 | 6,620 | 120,600 |
| 2001/03/14 | 7,100 | 7,300 | 6,880 | 6,950 | 22,800 |
| 2001/03/13 | 7,000 | 7,090 | 6,790 | 7,080 | 38,800 |
| 2001/03/12 | 7,000 | 7,180 | 7,000 | 7,050 | 19,100 |
| 2001/03/09 | 7,000 | 7,360 | 7,000 | 7,320 | 47,700 |
| 2001/03/08 | 6,900 | 7,160 | 6,900 | 7,000 | 55,800 |
| 2001/03/07 | 7,200 | 7,200 | 6,950 | 7,000 | 70,900 |
| 2001/03/06 | 6,940 | 6,940 | 6,550 | 6,700 | 54,300 |
| 2001/03/05 | 6,500 | 6,700 | 6,500 | 6,640 | 90,500 |
| 2001/03/02 | 6,560 | 6,700 | 6,400 | 6,700 | 96,200 |
| 2001/03/01 | 6,600 | 6,680 | 6,400 | 6,460 | 64,300 |
| 2001/02/28 | 6,620 | 6,690 | 6,550 | 6,590 | 87,700 |
| 2001/02/27 | 7,010 | 7,010 | 6,620 | 6,620 | 78,400 |
| 2001/02/26 | 7,000 | 7,100 | 6,950 | 7,010 | 24,000 |
| 2001/02/23 | 7,200 | 7,300 | 6,900 | 7,300 | 56,100 |
| 2001/02/22 | 7,450 | 7,450 | 7,170 | 7,200 | 20,600 |
| 2001/02/21 | 7,280 | 7,550 | 7,270 | 7,550 | 18,500 |
| 2001/02/20 | 7,490 | 7,600 | 7,350 | 7,460 | 21,100 |
| 2001/02/19 | 7,500 | 7,670 | 7,410 | 7,570 | 13,100 |
| 2001/02/16 | 7,970 | 8,000 | 7,620 | 7,620 | 13,400 |
| 2001/02/15 | 8,000 | 8,190 | 7,910 | 7,980 | 18,500 |
| 2001/02/14 | 8,140 | 8,200 | 7,820 | 7,900 | 46,100 |
| 2001/02/13 | 8,270 | 8,370 | 8,120 | 8,140 | 52,500 |
| 2001/02/09 | 7,770 | 8,660 | 7,770 | 8,570 | 161,300 |
| 2001/02/08 | 7,790 | 7,800 | 7,630 | 7,670 | 90,400 |
| 2001/02/07 | 7,700 | 7,890 | 7,700 | 7,790 | 21,900 |
| 2001/02/06 | 7,440 | 7,620 | 7,350 | 7,620 | 38,800 |
| 2001/02/05 | 7,680 | 7,690 | 7,310 | 7,530 | 57,000 |
| 2001/02/02 | 7,840 | 7,940 | 7,800 | 7,880 | 46,200 |
| 2001/02/01 | 7,900 | 7,920 | 7,790 | 7,890 | 28,600 |
| 2001/01/31 | 8,000 | 8,010 | 7,800 | 7,950 | 66,000 |
| 2001/01/30 | 7,520 | 7,710 | 7,450 | 7,700 | 17,300 |
| 2001/01/29 | 7,500 | 7,580 | 7,490 | 7,500 | 31,500 |
| 2001/01/26 | 7,200 | 7,500 | 7,140 | 7,500 | 38,900 |
| 2001/01/25 | 7,280 | 7,300 | 7,150 | 7,200 | 32,800 |
| 2001/01/24 | 7,450 | 7,450 | 7,250 | 7,280 | 36,500 |
| 2001/01/23 | 7,110 | 7,450 | 7,050 | 7,450 | 44,300 |
| 2001/01/22 | 7,100 | 7,450 | 7,000 | 7,010 | 82,300 |
| 2001/01/19 | 7,000 | 7,310 | 6,890 | 7,230 | 91,200 |
| 2001/01/18 | 6,600 | 6,820 | 6,600 | 6,700 | 61,600 |
| 2001/01/17 | 6,510 | 6,600 | 6,400 | 6,540 | 37,300 |
| 2001/01/16 | 6,050 | 6,510 | 5,950 | 6,460 | 52,400 |
| 2001/01/15 | 5,900 | 6,150 | 5,800 | 6,020 | 37,500 |
| 2001/01/12 | 5,800 | 5,950 | 5,800 | 5,880 | 42,400 |
| 2001/01/11 | 6,100 | 6,100 | 5,600 | 5,780 | 38,900 |
| 2001/01/10 | 6,110 | 6,110 | 5,990 | 6,100 | 26,700 |
| 2001/01/09 | 6,370 | 6,390 | 6,090 | 6,100 | 23,900 |
| 2001/01/05 | 6,500 | 6,500 | 6,000 | 6,310 | 119,300 |
| 2001/01/04 | 6,900 | 6,920 | 6,630 | 6,630 | 5,700 |