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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,600 | 3,670 | 3,600 | 3,650 | 8,300 |
| 2002/12/27 | 3,500 | 3,680 | 3,500 | 3,650 | 36,500 |
| 2002/12/26 | 3,540 | 3,650 | 3,500 | 3,510 | 45,100 |
| 2002/12/25 | 3,610 | 3,610 | 3,460 | 3,590 | 36,700 |
| 2002/12/24 | 3,600 | 3,650 | 3,580 | 3,610 | 74,800 |
| 2002/12/20 | 3,700 | 3,710 | 3,620 | 3,650 | 74,100 |
| 2002/12/19 | 3,500 | 3,700 | 3,490 | 3,700 | 35,100 |
| 2002/12/18 | 3,630 | 3,660 | 3,560 | 3,600 | 18,400 |
| 2002/12/17 | 3,700 | 3,730 | 3,600 | 3,680 | 45,000 |
| 2002/12/16 | 3,620 | 3,690 | 3,620 | 3,660 | 20,500 |
| 2002/12/13 | 3,800 | 3,850 | 3,710 | 3,720 | 81,300 |
| 2002/12/12 | 3,680 | 3,700 | 3,600 | 3,700 | 35,700 |
| 2002/12/11 | 3,740 | 3,740 | 3,660 | 3,680 | 36,100 |
| 2002/12/10 | 3,640 | 3,770 | 3,640 | 3,740 | 36,800 |
| 2002/12/09 | 3,670 | 3,680 | 3,620 | 3,650 | 25,100 |
| 2002/12/06 | 3,720 | 3,730 | 3,600 | 3,660 | 25,100 |
| 2002/12/05 | 3,750 | 3,780 | 3,720 | 3,730 | 20,900 |
| 2002/12/04 | 3,730 | 3,780 | 3,720 | 3,720 | 37,700 |
| 2002/12/03 | 3,840 | 3,840 | 3,750 | 3,790 | 54,400 |
| 2002/12/02 | 3,890 | 3,890 | 3,790 | 3,790 | 47,900 |
| 2002/11/29 | 3,850 | 3,870 | 3,800 | 3,810 | 62,900 |
| 2002/11/28 | 3,830 | 3,870 | 3,810 | 3,850 | 66,200 |
| 2002/11/27 | 3,750 | 3,870 | 3,740 | 3,860 | 35,900 |
| 2002/11/26 | 3,800 | 3,850 | 3,690 | 3,850 | 54,700 |
| 2002/11/25 | 3,750 | 3,870 | 3,740 | 3,790 | 99,400 |
| 2002/11/22 | 3,790 | 3,810 | 3,720 | 3,790 | 112,900 |
| 2002/11/21 | 3,340 | 3,640 | 3,300 | 3,640 | 56,800 |
| 2002/11/20 | 3,040 | 3,160 | 2,960 | 3,140 | 35,900 |
| 2002/11/19 | 2,800 | 2,800 | 2,690 | 2,760 | 34,600 |
| 2002/11/18 | 2,900 | 2,925 | 2,890 | 2,920 | 46,400 |
| 2002/11/15 | 2,920 | 2,950 | 2,855 | 2,925 | 40,200 |
| 2002/11/14 | 3,010 | 3,080 | 2,915 | 2,920 | 23,000 |
| 2002/11/13 | 3,100 | 3,180 | 3,010 | 3,020 | 31,500 |
| 2002/11/12 | 3,150 | 3,230 | 3,140 | 3,220 | 43,600 |
| 2002/11/11 | 3,230 | 3,280 | 3,220 | 3,220 | 33,500 |
| 2002/11/08 | 3,320 | 3,360 | 3,300 | 3,330 | 27,300 |
| 2002/11/07 | 3,330 | 3,330 | 3,290 | 3,320 | 54,700 |
| 2002/11/06 | 3,400 | 3,440 | 3,350 | 3,360 | 75,400 |
| 2002/11/05 | 3,320 | 3,400 | 3,320 | 3,400 | 43,800 |
| 2002/11/01 | 3,340 | 3,340 | 3,210 | 3,290 | 8,100 |
| 2002/10/31 | 3,360 | 3,360 | 3,210 | 3,270 | 9,500 |
| 2002/10/30 | 3,290 | 3,410 | 3,280 | 3,360 | 49,500 |
| 2002/10/29 | 3,250 | 3,330 | 3,250 | 3,330 | 20,400 |
| 2002/10/28 | 3,320 | 3,380 | 3,270 | 3,370 | 15,800 |
| 2002/10/25 | 3,120 | 3,350 | 3,120 | 3,310 | 33,300 |
| 2002/10/24 | 3,250 | 3,250 | 3,130 | 3,170 | 30,100 |
| 2002/10/23 | 3,250 | 3,270 | 3,000 | 3,210 | 63,700 |
| 2002/10/22 | 3,450 | 3,480 | 3,370 | 3,370 | 33,600 |
| 2002/10/21 | 3,450 | 3,480 | 3,400 | 3,420 | 40,300 |
| 2002/10/18 | 3,320 | 3,410 | 3,320 | 3,400 | 61,900 |
| 2002/10/17 | 3,400 | 3,540 | 3,280 | 3,320 | 47,700 |
| 2002/10/16 | 3,590 | 3,590 | 3,330 | 3,400 | 72,300 |
| 2002/10/15 | 3,570 | 3,640 | 3,570 | 3,580 | 113,600 |
| 2002/10/11 | 3,600 | 3,610 | 3,550 | 3,560 | 116,200 |
| 2002/10/10 | 3,690 | 3,690 | 3,580 | 3,670 | 56,700 |
| 2002/10/09 | 3,860 | 3,890 | 3,690 | 3,700 | 68,500 |
| 2002/10/08 | 3,580 | 3,640 | 3,580 | 3,610 | 18,900 |
| 2002/10/07 | 3,650 | 3,680 | 3,600 | 3,610 | 29,000 |
| 2002/10/04 | 3,630 | 3,670 | 3,610 | 3,670 | 59,600 |
| 2002/10/03 | 3,700 | 3,710 | 3,650 | 3,700 | 54,800 |
| 2002/10/02 | 3,930 | 3,930 | 3,770 | 3,800 | 36,000 |
| 2002/10/01 | 3,920 | 3,920 | 3,810 | 3,880 | 42,100 |
| 2002/09/30 | 3,820 | 3,960 | 3,820 | 3,900 | 24,200 |
| 2002/09/27 | 3,900 | 4,000 | 3,900 | 3,970 | 22,900 |
| 2002/09/26 | 3,790 | 3,860 | 3,790 | 3,850 | 21,100 |
| 2002/09/25 | 3,760 | 3,790 | 3,720 | 3,780 | 72,000 |
| 2002/09/24 | 3,660 | 3,700 | 3,650 | 3,670 | 80,900 |
| 2002/09/20 | 3,730 | 3,730 | 3,650 | 3,690 | 87,300 |
| 2002/09/19 | 3,550 | 3,650 | 3,530 | 3,630 | 62,200 |
| 2002/09/18 | 3,550 | 3,550 | 3,480 | 3,550 | 47,300 |
| 2002/09/17 | 3,500 | 3,540 | 3,460 | 3,480 | 48,200 |
| 2002/09/13 | 3,410 | 3,410 | 3,330 | 3,400 | 59,800 |
| 2002/09/12 | 3,420 | 3,460 | 3,390 | 3,450 | 38,300 |
| 2002/09/11 | 3,230 | 3,370 | 3,220 | 3,370 | 87,500 |
| 2002/09/10 | 3,250 | 3,250 | 3,200 | 3,210 | 77,600 |
| 2002/09/09 | 3,350 | 3,400 | 3,290 | 3,290 | 45,000 |
| 2002/09/06 | 3,400 | 3,400 | 3,270 | 3,280 | 58,700 |
| 2002/09/05 | 3,470 | 3,490 | 3,430 | 3,430 | 57,900 |
| 2002/09/04 | 3,490 | 3,550 | 3,390 | 3,420 | 53,000 |
| 2002/09/03 | 3,630 | 3,690 | 3,550 | 3,590 | 47,700 |
| 2002/09/02 | 3,690 | 3,690 | 3,640 | 3,640 | 24,600 |
| 2002/08/30 | 3,680 | 3,700 | 3,650 | 3,680 | 24,400 |
| 2002/08/29 | 3,710 | 3,750 | 3,700 | 3,730 | 18,700 |
| 2002/08/28 | 3,900 | 3,920 | 3,780 | 3,860 | 32,500 |
| 2002/08/27 | 4,000 | 4,080 | 3,920 | 3,930 | 26,400 |
| 2002/08/26 | 3,820 | 3,980 | 3,820 | 3,980 | 17,800 |
| 2002/08/23 | 3,920 | 3,970 | 3,850 | 3,920 | 35,200 |
| 2002/08/22 | 3,800 | 3,900 | 3,750 | 3,860 | 39,700 |
| 2002/08/21 | 3,800 | 3,810 | 3,700 | 3,710 | 30,400 |
| 2002/08/20 | 3,780 | 3,840 | 3,730 | 3,840 | 20,700 |
| 2002/08/19 | 3,720 | 3,800 | 3,700 | 3,720 | 36,800 |
| 2002/08/16 | 3,870 | 3,910 | 3,710 | 3,820 | 41,000 |
| 2002/08/15 | 3,930 | 3,980 | 3,900 | 3,920 | 55,500 |
| 2002/08/14 | 3,800 | 3,880 | 3,800 | 3,880 | 38,600 |
| 2002/08/13 | 3,710 | 3,820 | 3,710 | 3,810 | 34,300 |
| 2002/08/12 | 3,720 | 3,780 | 3,710 | 3,750 | 36,800 |
| 2002/08/09 | 3,700 | 3,770 | 3,660 | 3,690 | 65,900 |
| 2002/08/08 | 3,690 | 3,750 | 3,620 | 3,630 | 46,900 |
| 2002/08/07 | 3,670 | 3,700 | 3,540 | 3,540 | 58,900 |
| 2002/08/06 | 3,690 | 3,690 | 3,600 | 3,600 | 47,600 |
| 2002/08/05 | 3,710 | 3,800 | 3,690 | 3,700 | 77,900 |
| 2002/08/02 | 3,890 | 3,920 | 3,800 | 3,860 | 39,400 |
| 2002/08/01 | 4,080 | 4,130 | 3,950 | 3,970 | 40,800 |
| 2002/07/31 | 4,030 | 4,060 | 3,970 | 3,980 | 23,300 |
| 2002/07/30 | 4,100 | 4,130 | 3,990 | 4,030 | 75,600 |
| 2002/07/29 | 4,110 | 4,240 | 4,110 | 4,150 | 40,900 |
| 2002/07/26 | 4,090 | 4,090 | 4,040 | 4,040 | 30,700 |
| 2002/07/25 | 4,200 | 4,300 | 4,090 | 4,090 | 64,700 |
| 2002/07/24 | 4,270 | 4,270 | 4,140 | 4,140 | 46,100 |
| 2002/07/23 | 4,360 | 4,500 | 4,260 | 4,310 | 47,200 |
| 2002/07/22 | 4,350 | 4,430 | 4,350 | 4,400 | 36,500 |
| 2002/07/19 | 4,340 | 4,440 | 4,340 | 4,400 | 42,000 |
| 2002/07/18 | 4,410 | 4,410 | 4,360 | 4,390 | 23,000 |
| 2002/07/17 | 4,250 | 4,380 | 4,250 | 4,310 | 32,800 |
| 2002/07/16 | 4,200 | 4,380 | 4,200 | 4,330 | 72,200 |
| 2002/07/15 | 4,470 | 4,470 | 4,390 | 4,420 | 32,500 |
| 2002/07/12 | 4,510 | 4,550 | 4,460 | 4,470 | 18,400 |
| 2002/07/11 | 4,660 | 4,700 | 4,480 | 4,490 | 43,600 |
| 2002/07/10 | 4,630 | 4,740 | 4,600 | 4,710 | 42,200 |
| 2002/07/09 | 4,560 | 4,620 | 4,440 | 4,580 | 35,200 |
| 2002/07/08 | 4,510 | 4,520 | 4,420 | 4,460 | 26,400 |
| 2002/07/05 | 4,410 | 4,520 | 4,350 | 4,460 | 16,700 |
| 2002/07/04 | 4,300 | 4,450 | 4,300 | 4,430 | 50,800 |
| 2002/07/03 | 4,300 | 4,400 | 4,210 | 4,400 | 31,100 |
| 2002/07/02 | 4,260 | 4,260 | 4,190 | 4,260 | 39,000 |
| 2002/07/01 | 4,250 | 4,310 | 4,210 | 4,290 | 13,800 |
| 2002/06/28 | 4,140 | 4,300 | 4,130 | 4,290 | 51,400 |
| 2002/06/27 | 4,300 | 4,340 | 4,070 | 4,090 | 28,800 |
| 2002/06/26 | 4,390 | 4,390 | 4,130 | 4,150 | 41,200 |
| 2002/06/25 | 4,440 | 4,440 | 4,350 | 4,420 | 40,800 |
| 2002/06/24 | 4,380 | 4,450 | 4,330 | 4,400 | 54,700 |
| 2002/06/21 | 4,480 | 4,550 | 4,410 | 4,530 | 37,000 |
| 2002/06/20 | 4,410 | 4,580 | 4,370 | 4,520 | 22,300 |
| 2002/06/19 | 4,400 | 4,430 | 4,360 | 4,360 | 37,400 |
| 2002/06/18 | 4,360 | 4,440 | 4,360 | 4,410 | 10,200 |
| 2002/06/17 | 4,410 | 4,440 | 4,310 | 4,370 | 27,000 |
| 2002/06/14 | 4,580 | 4,580 | 4,450 | 4,510 | 81,700 |
| 2002/06/13 | 4,530 | 4,570 | 4,500 | 4,530 | 22,900 |
| 2002/06/12 | 4,650 | 4,700 | 4,580 | 4,610 | 12,400 |
| 2002/06/11 | 4,770 | 4,800 | 4,700 | 4,800 | 16,100 |
| 2002/06/10 | 4,670 | 4,710 | 4,560 | 4,620 | 26,300 |
| 2002/06/07 | 4,730 | 4,780 | 4,640 | 4,680 | 16,800 |
| 2002/06/06 | 4,850 | 5,000 | 4,770 | 4,880 | 29,100 |
| 2002/06/05 | 4,890 | 4,890 | 4,810 | 4,850 | 18,900 |
| 2002/06/04 | 4,900 | 4,910 | 4,780 | 4,830 | 16,900 |
| 2002/06/03 | 4,870 | 5,010 | 4,870 | 4,890 | 18,300 |
| 2002/05/31 | 5,060 | 5,070 | 4,950 | 4,970 | 11,700 |
| 2002/05/30 | 5,100 | 5,100 | 5,010 | 5,070 | 13,700 |
| 2002/05/29 | 4,850 | 5,060 | 4,810 | 4,960 | 16,800 |
| 2002/05/28 | 4,950 | 5,000 | 4,860 | 4,880 | 20,200 |
| 2002/05/27 | 5,060 | 5,190 | 5,030 | 5,120 | 15,800 |
| 2002/05/24 | 5,100 | 5,270 | 4,940 | 5,250 | 78,200 |
| 2002/05/23 | 4,910 | 5,040 | 4,830 | 5,000 | 53,300 |
| 2002/05/22 | 4,760 | 4,850 | 4,760 | 4,790 | 15,700 |
| 2002/05/21 | 4,730 | 4,810 | 4,720 | 4,770 | 66,000 |
| 2002/05/20 | 4,710 | 4,710 | 4,640 | 4,690 | 25,200 |
| 2002/05/17 | 4,620 | 4,660 | 4,460 | 4,610 | 40,900 |
| 2002/05/16 | 4,620 | 4,670 | 4,510 | 4,670 | 32,200 |
| 2002/05/15 | 4,570 | 4,630 | 4,430 | 4,570 | 42,700 |
| 2002/05/14 | 4,350 | 4,360 | 4,220 | 4,270 | 45,700 |
| 2002/05/13 | 4,470 | 4,470 | 4,330 | 4,420 | 24,900 |
| 2002/05/10 | 4,600 | 4,600 | 4,500 | 4,500 | 23,500 |
| 2002/05/09 | 4,660 | 4,660 | 4,530 | 4,550 | 4,300 |
| 2002/05/08 | 4,490 | 4,600 | 4,490 | 4,530 | 10,200 |
| 2002/05/07 | 4,560 | 4,640 | 4,520 | 4,540 | 13,800 |
| 2002/05/02 | 4,650 | 4,650 | 4,560 | 4,600 | 11,600 |
| 2002/05/01 | 4,600 | 4,640 | 4,570 | 4,600 | 18,800 |
| 2002/04/30 | 4,620 | 4,660 | 4,530 | 4,640 | 18,700 |
| 2002/04/26 | 4,700 | 4,700 | 4,520 | 4,650 | 20,700 |
| 2002/04/25 | 4,750 | 4,750 | 4,640 | 4,690 | 22,300 |
| 2002/04/24 | 4,650 | 4,750 | 4,650 | 4,660 | 21,500 |
| 2002/04/23 | 4,700 | 4,720 | 4,650 | 4,680 | 19,000 |
| 2002/04/22 | 4,670 | 4,700 | 4,630 | 4,680 | 28,300 |
| 2002/04/19 | 4,610 | 4,630 | 4,570 | 4,630 | 50,500 |
| 2002/04/18 | 4,770 | 4,800 | 4,300 | 4,800 | 44,000 |
| 2002/04/17 | 4,760 | 4,810 | 4,610 | 4,690 | 33,100 |
| 2002/04/16 | 4,640 | 4,730 | 4,640 | 4,730 | 8,100 |
| 2002/04/15 | 4,610 | 4,670 | 4,550 | 4,670 | 16,800 |
| 2002/04/12 | 4,520 | 4,560 | 4,510 | 4,510 | 100,400 |
| 2002/04/11 | 4,580 | 4,690 | 4,550 | 4,620 | 45,000 |
| 2002/04/10 | 4,500 | 4,640 | 4,500 | 4,620 | 53,000 |
| 2002/04/09 | 4,530 | 4,650 | 4,530 | 4,600 | 56,900 |
| 2002/04/08 | 4,480 | 4,610 | 4,470 | 4,600 | 81,300 |
| 2002/04/05 | 4,740 | 4,750 | 4,510 | 4,530 | 58,000 |
| 2002/04/04 | 4,690 | 4,880 | 4,630 | 4,640 | 89,900 |
| 2002/04/03 | 4,750 | 4,820 | 4,730 | 4,790 | 57,300 |
| 2002/04/02 | 4,990 | 5,000 | 4,850 | 4,850 | 44,600 |
| 2002/04/01 | 5,000 | 5,000 | 4,900 | 4,940 | 35,400 |
| 2002/03/29 | 5,030 | 5,030 | 4,890 | 4,990 | 23,800 |
| 2002/03/28 | 4,880 | 4,980 | 4,800 | 4,890 | 19,500 |
| 2002/03/27 | 4,930 | 5,070 | 4,860 | 4,980 | 67,900 |
| 2002/03/26 | 4,860 | 4,880 | 4,850 | 4,880 | 33,000 |
| 2002/03/25 | 4,840 | 4,860 | 4,720 | 4,860 | 44,900 |
| 2002/03/22 | 4,850 | 4,870 | 4,670 | 4,700 | 46,700 |
| 2002/03/20 | 4,770 | 5,000 | 4,720 | 5,000 | 99,300 |
| 2002/03/19 | 4,780 | 4,810 | 4,660 | 4,680 | 57,000 |
| 2002/03/18 | 4,950 | 5,020 | 4,770 | 4,780 | 42,500 |
| 2002/03/15 | 4,900 | 4,960 | 4,870 | 4,910 | 38,200 |
| 2002/03/14 | 5,090 | 5,110 | 4,930 | 5,000 | 53,300 |
| 2002/03/13 | 5,000 | 5,140 | 5,000 | 5,080 | 57,600 |
| 2002/03/12 | 5,150 | 5,170 | 5,080 | 5,090 | 63,200 |
| 2002/03/11 | 5,270 | 5,310 | 5,100 | 5,260 | 85,100 |
| 2002/03/08 | 5,000 | 5,150 | 4,950 | 5,100 | 148,100 |
| 2002/03/07 | 5,140 | 5,140 | 4,900 | 5,020 | 45,300 |
| 2002/03/06 | 5,150 | 5,150 | 5,000 | 5,100 | 53,800 |
| 2002/03/05 | 5,150 | 5,160 | 4,990 | 5,050 | 90,500 |
| 2002/03/04 | 5,200 | 5,210 | 5,030 | 5,100 | 65,300 |
| 2002/03/01 | 5,290 | 5,290 | 5,100 | 5,240 | 55,100 |
| 2002/02/28 | 5,010 | 5,210 | 5,010 | 5,190 | 80,600 |
| 2002/02/27 | 4,980 | 5,080 | 4,930 | 4,930 | 70,100 |
| 2002/02/26 | 4,910 | 5,000 | 4,860 | 4,930 | 48,000 |
| 2002/02/25 | 4,730 | 4,800 | 4,720 | 4,760 | 23,400 |
| 2002/02/22 | 4,670 | 4,750 | 4,570 | 4,670 | 42,400 |
| 2002/02/21 | 4,520 | 4,600 | 4,520 | 4,570 | 34,000 |
| 2002/02/20 | 4,480 | 4,540 | 4,480 | 4,520 | 18,700 |
| 2002/02/19 | 4,640 | 4,660 | 4,510 | 4,550 | 37,200 |
| 2002/02/18 | 4,600 | 4,690 | 4,600 | 4,640 | 12,200 |
| 2002/02/15 | 4,710 | 4,760 | 4,680 | 4,700 | 34,600 |
| 2002/02/14 | 4,750 | 4,800 | 4,680 | 4,730 | 43,700 |
| 2002/02/13 | 4,580 | 4,610 | 4,570 | 4,600 | 31,400 |
| 2002/02/12 | 4,420 | 4,560 | 4,420 | 4,560 | 44,100 |
| 2002/02/08 | 4,380 | 4,520 | 4,310 | 4,390 | 36,600 |
| 2002/02/07 | 4,160 | 4,350 | 4,160 | 4,350 | 26,800 |
| 2002/02/06 | 4,050 | 4,250 | 4,020 | 4,250 | 25,000 |
| 2002/02/05 | 4,220 | 4,310 | 4,150 | 4,200 | 36,600 |
| 2002/02/04 | 4,300 | 4,320 | 4,150 | 4,170 | 27,400 |
| 2002/02/01 | 4,380 | 4,430 | 4,350 | 4,400 | 15,500 |
| 2002/01/31 | 4,430 | 4,500 | 4,390 | 4,480 | 45,600 |
| 2002/01/30 | 4,450 | 4,450 | 4,330 | 4,380 | 58,400 |
| 2002/01/29 | 4,540 | 4,570 | 4,510 | 4,510 | 19,500 |
| 2002/01/28 | 4,650 | 4,750 | 4,600 | 4,690 | 34,500 |
| 2002/01/25 | 4,660 | 4,740 | 4,610 | 4,690 | 47,800 |
| 2002/01/24 | 4,590 | 4,600 | 4,460 | 4,560 | 32,500 |
| 2002/01/23 | 4,450 | 4,590 | 4,290 | 4,590 | 36,800 |
| 2002/01/22 | 4,530 | 4,590 | 4,440 | 4,480 | 26,000 |
| 2002/01/21 | 4,670 | 4,750 | 4,570 | 4,680 | 45,700 |
| 2002/01/18 | 4,570 | 4,650 | 4,470 | 4,650 | 53,000 |
| 2002/01/17 | 4,140 | 4,500 | 4,140 | 4,420 | 19,000 |
| 2002/01/16 | 4,330 | 4,340 | 4,100 | 4,190 | 20,900 |
| 2002/01/15 | 4,390 | 4,440 | 4,250 | 4,360 | 13,300 |
| 2002/01/11 | 4,390 | 4,390 | 4,280 | 4,350 | 37,700 |
| 2002/01/10 | 4,390 | 4,490 | 4,290 | 4,390 | 29,400 |
| 2002/01/09 | 4,470 | 4,600 | 4,410 | 4,490 | 31,200 |
| 2002/01/08 | 4,190 | 4,490 | 4,180 | 4,490 | 95,800 |
| 2002/01/07 | 4,130 | 4,130 | 3,990 | 3,990 | 30,800 |
| 2002/01/04 | 4,160 | 4,160 | 4,030 | 4,030 | 8,000 |