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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,720 | 4,800 | 4,710 | 4,760 | 32,300 |
| 2003/12/29 | 4,550 | 4,830 | 4,510 | 4,710 | 79,700 |
| 2003/12/26 | 4,460 | 4,500 | 4,450 | 4,500 | 40,900 |
| 2003/12/25 | 4,500 | 4,500 | 4,420 | 4,440 | 20,500 |
| 2003/12/24 | 4,460 | 4,500 | 4,350 | 4,500 | 48,700 |
| 2003/12/22 | 4,470 | 4,520 | 4,460 | 4,500 | 24,500 |
| 2003/12/19 | 4,500 | 4,570 | 4,480 | 4,570 | 27,700 |
| 2003/12/18 | 4,490 | 4,520 | 4,440 | 4,490 | 34,800 |
| 2003/12/17 | 4,620 | 4,620 | 4,430 | 4,440 | 37,200 |
| 2003/12/16 | 4,570 | 4,600 | 4,540 | 4,570 | 74,400 |
| 2003/12/15 | 4,650 | 4,680 | 4,490 | 4,520 | 66,900 |
| 2003/12/12 | 4,460 | 4,490 | 4,400 | 4,440 | 59,400 |
| 2003/12/11 | 4,400 | 4,480 | 4,380 | 4,450 | 24,400 |
| 2003/12/10 | 4,540 | 4,580 | 4,480 | 4,490 | 61,300 |
| 2003/12/09 | 4,600 | 4,620 | 4,500 | 4,530 | 49,400 |
| 2003/12/08 | 4,650 | 4,650 | 4,570 | 4,600 | 71,300 |
| 2003/12/05 | 4,730 | 4,760 | 4,660 | 4,700 | 49,600 |
| 2003/12/04 | 4,780 | 4,820 | 4,750 | 4,760 | 59,100 |
| 2003/12/03 | 4,870 | 4,890 | 4,760 | 4,780 | 51,000 |
| 2003/12/02 | 4,850 | 4,880 | 4,760 | 4,770 | 129,900 |
| 2003/12/01 | 4,860 | 4,980 | 4,820 | 4,840 | 70,400 |
| 2003/11/28 | 4,750 | 4,850 | 4,740 | 4,810 | 62,100 |
| 2003/11/27 | 4,890 | 4,900 | 4,710 | 4,750 | 105,800 |
| 2003/11/26 | 4,910 | 4,920 | 4,860 | 4,890 | 105,100 |
| 2003/11/25 | 4,800 | 4,940 | 4,790 | 4,890 | 60,400 |
| 2003/11/21 | 4,770 | 4,920 | 4,730 | 4,740 | 57,300 |
| 2003/11/20 | 4,610 | 4,720 | 4,590 | 4,670 | 33,800 |
| 2003/11/19 | 4,750 | 4,760 | 4,600 | 4,660 | 41,000 |
| 2003/11/18 | 4,710 | 4,790 | 4,650 | 4,750 | 34,700 |
| 2003/11/17 | 5,000 | 5,000 | 4,640 | 4,700 | 64,600 |
| 2003/11/14 | 5,260 | 5,280 | 4,950 | 5,000 | 41,800 |
| 2003/11/13 | 5,150 | 5,340 | 5,150 | 5,250 | 72,800 |
| 2003/11/12 | 5,230 | 5,230 | 5,060 | 5,060 | 70,200 |
| 2003/11/11 | 5,330 | 5,390 | 5,220 | 5,340 | 66,800 |
| 2003/11/10 | 5,110 | 5,370 | 5,020 | 5,350 | 32,000 |
| 2003/11/07 | 5,210 | 5,210 | 4,980 | 5,100 | 34,000 |
| 2003/11/06 | 5,260 | 5,260 | 5,190 | 5,210 | 23,000 |
| 2003/11/05 | 5,180 | 5,280 | 5,140 | 5,230 | 58,000 |
| 2003/11/04 | 5,190 | 5,200 | 5,110 | 5,180 | 34,400 |
| 2003/10/31 | 5,040 | 5,110 | 5,010 | 5,010 | 32,200 |
| 2003/10/30 | 5,050 | 5,120 | 5,050 | 5,050 | 12,700 |
| 2003/10/29 | 5,100 | 5,110 | 5,030 | 5,040 | 16,500 |
| 2003/10/28 | 5,010 | 5,100 | 5,010 | 5,040 | 26,800 |
| 2003/10/27 | 4,890 | 5,010 | 4,890 | 4,970 | 17,700 |
| 2003/10/24 | 4,850 | 4,920 | 4,840 | 4,880 | 37,900 |
| 2003/10/23 | 4,770 | 4,890 | 4,600 | 4,800 | 55,800 |
| 2003/10/22 | 5,100 | 5,100 | 4,920 | 4,920 | 17,400 |
| 2003/10/21 | 5,240 | 5,240 | 5,050 | 5,050 | 30,500 |
| 2003/10/20 | 5,000 | 5,290 | 5,000 | 5,230 | 46,600 |
| 2003/10/17 | 5,010 | 5,030 | 4,970 | 5,030 | 32,700 |
| 2003/10/16 | 4,970 | 5,050 | 4,920 | 5,020 | 32,900 |
| 2003/10/15 | 4,900 | 4,950 | 4,880 | 4,940 | 12,300 |
| 2003/10/14 | 4,990 | 5,000 | 4,910 | 4,910 | 41,600 |
| 2003/10/10 | 4,750 | 5,000 | 4,750 | 4,940 | 69,900 |
| 2003/10/09 | 4,730 | 4,760 | 4,710 | 4,710 | 37,500 |
| 2003/10/08 | 4,830 | 4,830 | 4,680 | 4,830 | 48,400 |
| 2003/10/07 | 4,770 | 4,790 | 4,720 | 4,790 | 26,500 |
| 2003/10/06 | 4,710 | 4,860 | 4,700 | 4,720 | 22,800 |
| 2003/10/03 | 4,800 | 4,810 | 4,680 | 4,760 | 37,800 |
| 2003/10/02 | 4,800 | 4,800 | 4,660 | 4,710 | 24,300 |
| 2003/10/01 | 4,720 | 4,730 | 4,660 | 4,670 | 41,700 |
| 2003/09/30 | 4,580 | 4,770 | 4,580 | 4,770 | 45,000 |
| 2003/09/29 | 4,590 | 4,600 | 4,510 | 4,550 | 18,100 |
| 2003/09/26 | 4,510 | 4,680 | 4,470 | 4,590 | 37,200 |
| 2003/09/25 | 4,560 | 4,650 | 4,550 | 4,550 | 32,800 |
| 2003/09/24 | 4,490 | 4,630 | 4,490 | 4,610 | 50,600 |
| 2003/09/22 | 4,600 | 4,630 | 4,310 | 4,440 | 42,100 |
| 2003/09/19 | 4,660 | 4,660 | 4,580 | 4,600 | 34,200 |
| 2003/09/18 | 4,750 | 4,750 | 4,560 | 4,600 | 50,400 |
| 2003/09/17 | 4,800 | 4,800 | 4,590 | 4,750 | 48,500 |
| 2003/09/16 | 4,780 | 4,850 | 4,770 | 4,790 | 43,600 |
| 2003/09/12 | 4,580 | 4,670 | 4,580 | 4,650 | 72,100 |
| 2003/09/11 | 4,620 | 4,670 | 4,540 | 4,540 | 35,600 |
| 2003/09/10 | 4,810 | 4,850 | 4,710 | 4,720 | 31,300 |
| 2003/09/09 | 4,850 | 4,880 | 4,790 | 4,810 | 69,400 |
| 2003/09/08 | 4,900 | 4,900 | 4,780 | 4,880 | 27,800 |
| 2003/09/05 | 4,920 | 4,960 | 4,900 | 4,920 | 18,300 |
| 2003/09/04 | 4,870 | 4,950 | 4,830 | 4,920 | 43,800 |
| 2003/09/03 | 4,900 | 4,960 | 4,840 | 4,920 | 25,500 |
| 2003/09/02 | 5,040 | 5,050 | 4,940 | 4,960 | 32,300 |
| 2003/09/01 | 5,030 | 5,030 | 4,930 | 4,990 | 21,400 |
| 2003/08/29 | 4,870 | 5,030 | 4,870 | 4,930 | 102,000 |
| 2003/08/28 | 4,910 | 4,910 | 4,830 | 4,830 | 12,800 |
| 2003/08/27 | 4,850 | 4,900 | 4,820 | 4,860 | 23,300 |
| 2003/08/26 | 4,900 | 4,920 | 4,850 | 4,850 | 28,800 |
| 2003/08/25 | 4,850 | 4,910 | 4,840 | 4,840 | 36,900 |
| 2003/08/22 | 4,890 | 4,910 | 4,800 | 4,900 | 40,400 |
| 2003/08/21 | 4,960 | 4,960 | 4,900 | 4,940 | 28,300 |
| 2003/08/20 | 4,960 | 4,970 | 4,860 | 4,970 | 32,200 |
| 2003/08/19 | 4,880 | 4,980 | 4,880 | 4,920 | 32,500 |
| 2003/08/18 | 4,970 | 5,000 | 4,930 | 4,950 | 28,700 |
| 2003/08/15 | 4,900 | 4,960 | 4,900 | 4,930 | 30,300 |
| 2003/08/14 | 4,950 | 4,980 | 4,900 | 4,950 | 26,600 |
| 2003/08/13 | 4,900 | 4,980 | 4,890 | 4,950 | 32,500 |
| 2003/08/12 | 4,960 | 5,010 | 4,940 | 4,990 | 56,200 |
| 2003/08/11 | 4,860 | 4,930 | 4,810 | 4,910 | 25,900 |
| 2003/08/08 | 4,690 | 4,800 | 4,650 | 4,710 | 46,600 |
| 2003/08/07 | 4,730 | 4,730 | 4,550 | 4,590 | 43,900 |
| 2003/08/06 | 4,510 | 4,880 | 4,510 | 4,790 | 60,500 |
| 2003/08/05 | 4,770 | 4,850 | 4,590 | 4,650 | 70,000 |
| 2003/08/04 | 4,870 | 4,870 | 4,720 | 4,770 | 39,500 |
| 2003/08/01 | 4,890 | 4,900 | 4,840 | 4,850 | 27,000 |
| 2003/07/31 | 4,900 | 4,920 | 4,870 | 4,880 | 52,900 |
| 2003/07/30 | 4,830 | 4,880 | 4,780 | 4,850 | 61,000 |
| 2003/07/29 | 4,760 | 4,850 | 4,750 | 4,800 | 38,600 |
| 2003/07/28 | 4,720 | 4,800 | 4,690 | 4,790 | 63,000 |
| 2003/07/25 | 4,440 | 4,690 | 4,430 | 4,620 | 105,300 |
| 2003/07/24 | 4,210 | 4,410 | 4,210 | 4,390 | 39,800 |
| 2003/07/23 | 4,150 | 4,260 | 4,150 | 4,250 | 39,600 |
| 2003/07/22 | 4,260 | 4,300 | 4,180 | 4,200 | 22,900 |
| 2003/07/18 | 4,200 | 4,350 | 4,200 | 4,320 | 22,600 |
| 2003/07/17 | 4,260 | 4,290 | 4,110 | 4,260 | 37,100 |
| 2003/07/16 | 4,220 | 4,370 | 4,170 | 4,360 | 51,300 |
| 2003/07/15 | 4,250 | 4,370 | 4,250 | 4,320 | 46,300 |
| 2003/07/14 | 4,410 | 4,410 | 4,340 | 4,350 | 31,300 |
| 2003/07/11 | 4,340 | 4,380 | 4,290 | 4,340 | 37,800 |
| 2003/07/10 | 4,420 | 4,450 | 4,330 | 4,330 | 48,300 |
| 2003/07/09 | 4,400 | 4,460 | 4,330 | 4,420 | 75,800 |
| 2003/07/08 | 4,520 | 4,520 | 4,270 | 4,330 | 75,500 |
| 2003/07/07 | 4,250 | 4,390 | 4,250 | 4,370 | 39,300 |
| 2003/07/04 | 4,180 | 4,320 | 4,180 | 4,270 | 29,000 |
| 2003/07/03 | 4,270 | 4,270 | 4,200 | 4,230 | 88,900 |
| 2003/07/02 | 4,230 | 4,270 | 4,200 | 4,220 | 21,200 |
| 2003/07/01 | 4,140 | 4,250 | 4,110 | 4,180 | 67,400 |
| 2003/06/30 | 4,160 | 4,170 | 4,080 | 4,100 | 32,800 |
| 2003/06/27 | 4,060 | 4,150 | 4,040 | 4,120 | 48,800 |
| 2003/06/26 | 4,090 | 4,100 | 4,000 | 4,050 | 72,700 |
| 2003/06/25 | 4,050 | 4,090 | 4,010 | 4,020 | 58,600 |
| 2003/06/24 | 3,960 | 4,010 | 3,960 | 4,000 | 68,000 |
| 2003/06/23 | 3,910 | 4,010 | 3,880 | 3,950 | 23,000 |
| 2003/06/20 | 3,950 | 3,990 | 3,910 | 3,910 | 52,500 |
| 2003/06/19 | 3,850 | 3,920 | 3,850 | 3,890 | 96,700 |
| 2003/06/18 | 3,900 | 3,910 | 3,810 | 3,830 | 49,600 |
| 2003/06/17 | 3,850 | 3,890 | 3,810 | 3,810 | 34,400 |
| 2003/06/16 | 3,900 | 3,900 | 3,770 | 3,810 | 15,200 |
| 2003/06/13 | 3,850 | 3,920 | 3,770 | 3,920 | 180,100 |
| 2003/06/12 | 3,900 | 3,950 | 3,830 | 3,830 | 58,100 |
| 2003/06/11 | 3,950 | 3,950 | 3,800 | 3,800 | 52,400 |
| 2003/06/10 | 3,950 | 3,980 | 3,890 | 3,930 | 119,200 |
| 2003/06/09 | 4,030 | 4,030 | 3,930 | 3,930 | 106,300 |
| 2003/06/06 | 3,730 | 3,790 | 3,730 | 3,780 | 16,900 |
| 2003/06/05 | 3,710 | 3,800 | 3,690 | 3,780 | 66,700 |
| 2003/06/04 | 3,810 | 3,840 | 3,700 | 3,700 | 40,900 |
| 2003/06/03 | 3,780 | 3,830 | 3,760 | 3,820 | 75,900 |
| 2003/06/02 | 3,760 | 3,850 | 3,750 | 3,800 | 121,000 |
| 2003/05/30 | 3,560 | 3,640 | 3,560 | 3,610 | 33,000 |
| 2003/05/29 | 3,470 | 3,550 | 3,470 | 3,550 | 107,700 |
| 2003/05/28 | 3,420 | 3,520 | 3,410 | 3,420 | 36,600 |
| 2003/05/27 | 3,560 | 3,670 | 3,400 | 3,450 | 70,500 |
| 2003/05/26 | 3,560 | 3,680 | 3,550 | 3,550 | 63,700 |
| 2003/05/23 | 3,440 | 3,660 | 3,430 | 3,560 | 82,400 |
| 2003/05/22 | 3,490 | 3,540 | 3,380 | 3,430 | 44,300 |
| 2003/05/21 | 3,610 | 3,640 | 3,530 | 3,530 | 180,000 |
| 2003/05/20 | 3,410 | 3,560 | 3,410 | 3,510 | 88,000 |
| 2003/05/19 | 3,180 | 3,370 | 3,170 | 3,360 | 34,200 |
| 2003/05/16 | 3,250 | 3,290 | 3,210 | 3,280 | 83,400 |
| 2003/05/15 | 3,250 | 3,320 | 3,250 | 3,280 | 47,300 |
| 2003/05/14 | 3,230 | 3,300 | 3,220 | 3,280 | 59,200 |
| 2003/05/13 | 3,230 | 3,320 | 3,230 | 3,270 | 56,200 |
| 2003/05/12 | 3,300 | 3,340 | 3,280 | 3,310 | 62,700 |
| 2003/05/09 | 3,370 | 3,370 | 3,270 | 3,360 | 73,600 |
| 2003/05/08 | 3,390 | 3,620 | 3,340 | 3,420 | 94,200 |
| 2003/05/07 | 3,220 | 3,260 | 3,220 | 3,240 | 29,000 |
| 2003/05/06 | 3,180 | 3,250 | 3,180 | 3,200 | 39,900 |
| 2003/05/02 | 3,300 | 3,300 | 3,110 | 3,130 | 45,400 |
| 2003/05/01 | 3,250 | 3,300 | 3,200 | 3,300 | 44,700 |
| 2003/04/30 | 3,110 | 3,330 | 3,110 | 3,300 | 21,300 |
| 2003/04/28 | 3,170 | 3,200 | 3,100 | 3,100 | 9,000 |
| 2003/04/25 | 3,300 | 3,320 | 3,190 | 3,220 | 37,300 |
| 2003/04/24 | 3,320 | 3,430 | 3,310 | 3,360 | 81,600 |
| 2003/04/23 | 3,250 | 3,320 | 3,200 | 3,320 | 57,000 |
| 2003/04/22 | 3,300 | 3,330 | 3,220 | 3,250 | 27,600 |
| 2003/04/21 | 3,250 | 3,350 | 3,160 | 3,350 | 95,800 |
| 2003/04/18 | 3,220 | 3,270 | 3,220 | 3,250 | 93,900 |
| 2003/04/17 | 3,110 | 3,240 | 3,090 | 3,210 | 103,900 |
| 2003/04/16 | 3,060 | 3,140 | 3,000 | 3,110 | 93,500 |
| 2003/04/15 | 3,020 | 3,110 | 3,000 | 3,060 | 36,700 |
| 2003/04/14 | 3,130 | 3,130 | 2,980 | 3,000 | 75,100 |
| 2003/04/11 | 3,160 | 3,160 | 3,100 | 3,140 | 60,600 |
| 2003/04/10 | 3,190 | 3,200 | 3,170 | 3,170 | 47,000 |
| 2003/04/09 | 3,180 | 3,210 | 3,140 | 3,200 | 63,700 |
| 2003/04/08 | 3,280 | 3,280 | 3,180 | 3,230 | 30,800 |
| 2003/04/07 | 3,240 | 3,330 | 3,120 | 3,300 | 43,700 |
| 2003/04/04 | 3,190 | 3,380 | 3,150 | 3,330 | 28,000 |
| 2003/04/03 | 3,330 | 3,340 | 3,170 | 3,210 | 12,900 |
| 2003/04/02 | 3,160 | 3,270 | 3,160 | 3,270 | 24,000 |
| 2003/04/01 | 3,160 | 3,200 | 2,840 | 3,150 | 33,000 |
| 2003/03/31 | 3,280 | 3,300 | 3,200 | 3,220 | 20,800 |
| 2003/03/28 | 3,320 | 3,340 | 3,220 | 3,280 | 44,800 |
| 2003/03/27 | 3,310 | 3,310 | 3,230 | 3,230 | 33,100 |
| 2003/03/26 | 3,340 | 3,340 | 3,250 | 3,310 | 26,800 |
| 2003/03/25 | 3,320 | 3,330 | 3,130 | 3,200 | 45,500 |
| 2003/03/24 | 3,360 | 3,360 | 3,260 | 3,350 | 44,000 |
| 2003/03/20 | 3,100 | 3,170 | 3,080 | 3,160 | 36,400 |
| 2003/03/19 | 2,985 | 3,000 | 2,965 | 3,000 | 35,200 |
| 2003/03/18 | 3,000 | 3,020 | 2,980 | 2,980 | 74,400 |
| 2003/03/17 | 3,020 | 3,030 | 2,950 | 2,955 | 12,400 |
| 2003/03/14 | 3,010 | 3,020 | 2,975 | 3,020 | 80,100 |
| 2003/03/13 | 2,980 | 3,020 | 2,975 | 3,010 | 16,800 |
| 2003/03/12 | 3,050 | 3,080 | 2,905 | 2,910 | 102,600 |
| 2003/03/11 | 3,150 | 3,150 | 2,980 | 3,070 | 23,100 |
| 2003/03/10 | 3,200 | 3,230 | 3,180 | 3,200 | 30,800 |
| 2003/03/07 | 3,250 | 3,290 | 3,220 | 3,220 | 30,700 |
| 2003/03/06 | 3,290 | 3,300 | 3,240 | 3,250 | 19,300 |
| 2003/03/05 | 3,280 | 3,350 | 3,270 | 3,290 | 20,100 |
| 2003/03/04 | 3,290 | 3,330 | 3,230 | 3,280 | 38,700 |
| 2003/03/03 | 3,320 | 3,390 | 3,320 | 3,390 | 17,800 |
| 2003/02/28 | 3,370 | 3,390 | 3,350 | 3,360 | 26,200 |
| 2003/02/27 | 3,340 | 3,350 | 3,280 | 3,320 | 31,700 |
| 2003/02/26 | 3,260 | 3,300 | 3,200 | 3,250 | 45,900 |
| 2003/02/25 | 3,300 | 3,320 | 3,240 | 3,260 | 48,100 |
| 2003/02/24 | 3,360 | 3,360 | 3,280 | 3,310 | 17,500 |
| 2003/02/21 | 3,320 | 3,420 | 3,320 | 3,330 | 36,000 |
| 2003/02/20 | 3,490 | 3,490 | 3,300 | 3,320 | 28,500 |
| 2003/02/19 | 3,410 | 3,450 | 3,410 | 3,440 | 56,600 |
| 2003/02/18 | 3,410 | 3,430 | 3,340 | 3,410 | 25,500 |
| 2003/02/17 | 3,380 | 3,430 | 3,360 | 3,410 | 27,200 |
| 2003/02/14 | 3,170 | 3,280 | 3,170 | 3,280 | 87,400 |
| 2003/02/13 | 3,250 | 3,270 | 3,190 | 3,200 | 49,400 |
| 2003/02/12 | 3,350 | 3,370 | 3,240 | 3,240 | 86,300 |
| 2003/02/10 | 3,210 | 3,300 | 3,200 | 3,250 | 119,500 |
| 2003/02/07 | 3,190 | 3,230 | 3,160 | 3,190 | 21,200 |
| 2003/02/06 | 3,260 | 3,260 | 3,130 | 3,190 | 28,400 |
| 2003/02/05 | 3,300 | 3,300 | 3,240 | 3,240 | 82,200 |
| 2003/02/04 | 3,350 | 3,350 | 3,300 | 3,310 | 74,000 |
| 2003/02/03 | 3,250 | 3,320 | 3,210 | 3,320 | 71,900 |
| 2003/01/31 | 3,260 | 3,320 | 3,250 | 3,270 | 21,500 |
| 2003/01/30 | 3,330 | 3,450 | 3,330 | 3,350 | 38,600 |
| 2003/01/29 | 3,450 | 3,470 | 3,300 | 3,380 | 47,600 |
| 2003/01/28 | 3,550 | 3,580 | 3,490 | 3,520 | 34,200 |
| 2003/01/27 | 3,560 | 3,610 | 3,520 | 3,550 | 12,700 |
| 2003/01/24 | 3,550 | 3,660 | 3,550 | 3,610 | 34,700 |
| 2003/01/23 | 3,600 | 3,650 | 3,580 | 3,600 | 37,000 |
| 2003/01/22 | 3,730 | 3,730 | 3,630 | 3,630 | 32,300 |
| 2003/01/21 | 3,640 | 3,730 | 3,640 | 3,700 | 30,300 |
| 2003/01/20 | 3,590 | 3,740 | 3,580 | 3,740 | 41,100 |
| 2003/01/17 | 3,710 | 3,740 | 3,640 | 3,670 | 24,400 |
| 2003/01/16 | 3,690 | 3,770 | 3,660 | 3,710 | 26,400 |
| 2003/01/15 | 3,790 | 3,810 | 3,740 | 3,740 | 17,000 |
| 2003/01/14 | 3,630 | 3,810 | 3,630 | 3,740 | 21,900 |
| 2003/01/10 | 3,690 | 3,810 | 3,680 | 3,730 | 21,400 |
| 2003/01/09 | 3,770 | 3,770 | 3,680 | 3,740 | 29,700 |
| 2003/01/08 | 3,800 | 3,820 | 3,750 | 3,770 | 23,000 |
| 2003/01/07 | 3,830 | 3,860 | 3,780 | 3,810 | 33,000 |
| 2003/01/06 | 3,840 | 3,840 | 3,750 | 3,750 | 5,000 |