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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,980 | 2,980 | 2,965 | 2,980 | 16,700 |
| 2004/12/29 | 2,940 | 2,980 | 2,940 | 2,970 | 50,700 |
| 2004/12/28 | 2,960 | 2,980 | 2,950 | 2,965 | 49,200 |
| 2004/12/27 | 2,950 | 2,955 | 2,930 | 2,935 | 21,900 |
| 2004/12/24 | 2,955 | 2,980 | 2,915 | 2,925 | 84,200 |
| 2004/12/22 | 2,935 | 2,955 | 2,930 | 2,945 | 83,500 |
| 2004/12/21 | 2,885 | 2,935 | 2,885 | 2,935 | 193,600 |
| 2004/12/20 | 2,890 | 2,890 | 2,860 | 2,880 | 93,000 |
| 2004/12/17 | 2,860 | 2,885 | 2,845 | 2,875 | 104,800 |
| 2004/12/16 | 2,830 | 2,855 | 2,820 | 2,855 | 112,600 |
| 2004/12/15 | 2,840 | 2,875 | 2,800 | 2,870 | 114,800 |
| 2004/12/14 | 2,820 | 2,850 | 2,805 | 2,825 | 115,200 |
| 2004/12/13 | 2,825 | 2,825 | 2,780 | 2,780 | 160,700 |
| 2004/12/10 | 2,830 | 2,845 | 2,810 | 2,825 | 179,600 |
| 2004/12/09 | 2,920 | 2,920 | 2,855 | 2,875 | 58,100 |
| 2004/12/08 | 2,935 | 2,940 | 2,905 | 2,915 | 53,500 |
| 2004/12/07 | 2,970 | 2,985 | 2,920 | 2,945 | 83,100 |
| 2004/12/06 | 3,010 | 3,020 | 2,960 | 2,970 | 46,800 |
| 2004/12/03 | 2,970 | 2,995 | 2,970 | 2,985 | 61,000 |
| 2004/12/02 | 2,970 | 2,990 | 2,950 | 2,965 | 38,000 |
| 2004/12/01 | 2,945 | 2,955 | 2,930 | 2,935 | 62,900 |
| 2004/11/30 | 2,985 | 3,050 | 2,930 | 2,975 | 94,400 |
| 2004/11/29 | 2,995 | 3,010 | 2,980 | 3,000 | 37,300 |
| 2004/11/26 | 2,980 | 3,010 | 2,965 | 2,990 | 54,900 |
| 2004/11/25 | 2,990 | 3,000 | 2,935 | 2,965 | 63,100 |
| 2004/11/24 | 2,970 | 2,995 | 2,960 | 2,985 | 90,800 |
| 2004/11/22 | 2,950 | 2,970 | 2,930 | 2,965 | 96,800 |
| 2004/11/19 | 3,040 | 3,060 | 3,030 | 3,040 | 104,900 |
| 2004/11/18 | 3,070 | 3,090 | 3,010 | 3,030 | 100,900 |
| 2004/11/17 | 3,040 | 3,040 | 3,030 | 3,030 | 44,600 |
| 2004/11/16 | 3,080 | 3,080 | 3,040 | 3,040 | 72,000 |
| 2004/11/15 | 3,050 | 3,090 | 3,050 | 3,070 | 128,900 |
| 2004/11/12 | 3,040 | 3,060 | 3,020 | 3,050 | 105,000 |
| 2004/11/11 | 3,050 | 3,060 | 3,030 | 3,060 | 131,700 |
| 2004/11/10 | 3,060 | 3,080 | 3,050 | 3,060 | 116,400 |
| 2004/11/09 | 3,050 | 3,060 | 3,040 | 3,060 | 117,200 |
| 2004/11/08 | 3,090 | 3,090 | 3,050 | 3,070 | 77,200 |
| 2004/11/05 | 3,090 | 3,100 | 3,040 | 3,060 | 81,500 |
| 2004/11/04 | 3,060 | 3,080 | 3,010 | 3,050 | 241,800 |
| 2004/11/02 | 2,895 | 2,930 | 2,890 | 2,915 | 85,800 |
| 2004/11/01 | 2,900 | 2,920 | 2,885 | 2,895 | 93,700 |
| 2004/10/29 | 2,930 | 2,950 | 2,885 | 2,900 | 224,900 |
| 2004/10/28 | 2,960 | 3,000 | 2,905 | 2,925 | 131,500 |
| 2004/10/27 | 2,940 | 2,960 | 2,900 | 2,920 | 129,900 |
| 2004/10/26 | 2,910 | 2,945 | 2,900 | 2,920 | 101,600 |
| 2004/10/25 | 2,995 | 3,000 | 2,920 | 2,975 | 47,100 |
| 2004/10/22 | 3,010 | 3,020 | 2,995 | 3,000 | 33,200 |
| 2004/10/21 | 3,040 | 3,040 | 2,975 | 2,975 | 59,600 |
| 2004/10/20 | 3,060 | 3,060 | 3,030 | 3,030 | 58,500 |
| 2004/10/19 | 3,050 | 3,080 | 3,030 | 3,070 | 120,000 |
| 2004/10/18 | 3,100 | 3,100 | 3,020 | 3,040 | 106,600 |
| 2004/10/15 | 3,040 | 3,090 | 3,030 | 3,060 | 138,100 |
| 2004/10/14 | 3,060 | 3,070 | 2,990 | 3,030 | 310,000 |
| 2004/10/13 | 2,970 | 3,030 | 2,950 | 3,020 | 154,600 |
| 2004/10/12 | 2,980 | 2,985 | 2,930 | 2,960 | 86,700 |
| 2004/10/08 | 2,980 | 3,000 | 2,955 | 2,965 | 52,000 |
| 2004/10/07 | 2,990 | 2,990 | 2,960 | 2,970 | 64,800 |
| 2004/10/06 | 2,980 | 2,995 | 2,980 | 2,985 | 106,100 |
| 2004/10/05 | 3,030 | 3,030 | 2,990 | 3,000 | 164,900 |
| 2004/10/04 | 3,000 | 3,050 | 3,000 | 3,030 | 133,100 |
| 2004/10/01 | 2,960 | 2,980 | 2,920 | 2,960 | 81,900 |
| 2004/09/30 | 2,965 | 2,965 | 2,900 | 2,920 | 102,400 |
| 2004/09/29 | 2,920 | 2,960 | 2,885 | 2,925 | 92,200 |
| 2004/09/28 | 2,915 | 2,930 | 2,880 | 2,900 | 152,500 |
| 2004/09/27 | 2,975 | 3,050 | 2,910 | 2,955 | 100,000 |
| 2004/09/24 | 3,020 | 3,020 | 2,950 | 3,020 | 127,100 |
| 2004/09/22 | 3,060 | 3,110 | 3,030 | 3,060 | 76,900 |
| 2004/09/21 | 3,090 | 3,140 | 3,020 | 3,050 | 160,400 |
| 2004/09/17 | 3,030 | 3,080 | 3,010 | 3,040 | 219,700 |
| 2004/09/16 | 2,965 | 3,010 | 2,950 | 2,985 | 188,500 |
| 2004/09/15 | 2,970 | 2,975 | 2,940 | 2,950 | 92,700 |
| 2004/09/14 | 2,985 | 2,990 | 2,940 | 2,965 | 99,700 |
| 2004/09/13 | 2,900 | 2,975 | 2,900 | 2,970 | 93,300 |
| 2004/09/10 | 2,910 | 2,920 | 2,880 | 2,905 | 205,500 |
| 2004/09/09 | 2,890 | 2,920 | 2,850 | 2,870 | 126,400 |
| 2004/09/08 | 2,910 | 2,915 | 2,870 | 2,890 | 80,000 |
| 2004/09/07 | 2,900 | 2,920 | 2,890 | 2,910 | 88,600 |
| 2004/09/06 | 2,895 | 2,930 | 2,870 | 2,900 | 113,800 |
| 2004/09/03 | 2,955 | 2,970 | 2,890 | 2,890 | 56,600 |
| 2004/09/02 | 2,935 | 2,985 | 2,935 | 2,965 | 94,200 |
| 2004/09/01 | 2,890 | 2,970 | 2,890 | 2,950 | 62,900 |
| 2004/08/31 | 2,945 | 2,980 | 2,885 | 2,900 | 78,600 |
| 2004/08/30 | 2,995 | 2,995 | 2,945 | 2,975 | 49,800 |
| 2004/08/27 | 2,980 | 2,980 | 2,925 | 2,945 | 58,800 |
| 2004/08/26 | 3,010 | 3,010 | 2,920 | 2,930 | 100,800 |
| 2004/08/25 | 3,080 | 3,090 | 2,980 | 3,020 | 100,600 |
| 2004/08/24 | 3,020 | 3,030 | 2,990 | 3,020 | 83,300 |
| 2004/08/23 | 3,040 | 3,080 | 2,975 | 3,040 | 169,800 |
| 2004/08/20 | 2,955 | 3,070 | 2,955 | 3,050 | 270,300 |
| 2004/08/19 | 2,860 | 2,950 | 2,855 | 2,915 | 401,100 |
| 2004/08/18 | 2,780 | 2,790 | 2,670 | 2,760 | 307,100 |
| 2004/08/17 | 2,860 | 2,900 | 2,790 | 2,820 | 213,700 |
| 2004/08/16 | 2,890 | 2,890 | 2,780 | 2,825 | 264,300 |
| 2004/08/13 | 3,040 | 3,050 | 2,925 | 2,945 | 182,400 |
| 2004/08/12 | 3,050 | 3,080 | 3,030 | 3,030 | 106,400 |
| 2004/08/11 | 3,080 | 3,140 | 3,060 | 3,080 | 109,500 |
| 2004/08/10 | 3,050 | 3,120 | 3,050 | 3,070 | 115,100 |
| 2004/08/09 | 3,010 | 3,080 | 3,010 | 3,050 | 97,900 |
| 2004/08/06 | 3,110 | 3,130 | 3,080 | 3,110 | 59,700 |
| 2004/08/05 | 3,190 | 3,190 | 3,130 | 3,160 | 57,300 |
| 2004/08/04 | 3,170 | 3,180 | 3,090 | 3,140 | 56,800 |
| 2004/08/03 | 3,210 | 3,240 | 3,190 | 3,200 | 43,300 |
| 2004/08/02 | 3,280 | 3,340 | 3,190 | 3,210 | 59,200 |
| 2004/07/30 | 3,290 | 3,310 | 3,250 | 3,270 | 69,500 |
| 2004/07/29 | 3,270 | 3,280 | 3,230 | 3,260 | 54,300 |
| 2004/07/28 | 3,250 | 3,290 | 3,250 | 3,280 | 60,900 |
| 2004/07/27 | 3,200 | 3,270 | 3,180 | 3,240 | 95,000 |
| 2004/07/26 | 3,170 | 3,200 | 3,140 | 3,170 | 78,800 |
| 2004/07/23 | 3,300 | 3,310 | 3,250 | 3,260 | 84,100 |
| 2004/07/22 | 3,320 | 3,320 | 3,270 | 3,300 | 100,100 |
| 2004/07/21 | 3,280 | 3,340 | 3,280 | 3,330 | 75,800 |
| 2004/07/20 | 3,280 | 3,300 | 3,250 | 3,280 | 99,000 |
| 2004/07/16 | 3,380 | 3,380 | 3,290 | 3,310 | 265,700 |
| 2004/07/15 | 3,470 | 3,470 | 3,330 | 3,380 | 54,000 |
| 2004/07/14 | 3,560 | 3,620 | 3,500 | 3,510 | 84,300 |
| 2004/07/13 | 3,520 | 3,550 | 3,490 | 3,550 | 53,700 |
| 2004/07/12 | 3,550 | 3,590 | 3,550 | 3,570 | 109,500 |
| 2004/07/09 | 3,480 | 3,500 | 3,420 | 3,450 | 57,500 |
| 2004/07/08 | 3,480 | 3,610 | 3,460 | 3,470 | 115,800 |
| 2004/07/07 | 3,490 | 3,490 | 3,340 | 3,430 | 293,800 |
| 2004/07/06 | 3,570 | 3,580 | 3,480 | 3,500 | 111,500 |
| 2004/07/05 | 3,600 | 3,680 | 3,540 | 3,680 | 178,900 |
| 2004/07/02 | 3,540 | 3,590 | 3,460 | 3,550 | 172,600 |
| 2004/07/01 | 3,560 | 3,560 | 3,460 | 3,540 | 89,000 |
| 2004/06/30 | 3,500 | 3,580 | 3,440 | 3,570 | 103,200 |
| 2004/06/29 | 3,500 | 3,500 | 3,450 | 3,470 | 24,700 |
| 2004/06/28 | 3,400 | 3,510 | 3,400 | 3,510 | 71,700 |
| 2004/06/25 | 3,370 | 3,460 | 3,370 | 3,400 | 75,700 |
| 2004/06/24 | 3,320 | 3,370 | 3,320 | 3,350 | 51,500 |
| 2004/06/23 | 3,360 | 3,400 | 3,340 | 3,350 | 33,800 |
| 2004/06/22 | 3,400 | 3,420 | 3,320 | 3,360 | 141,100 |
| 2004/06/21 | 3,440 | 3,540 | 3,410 | 3,440 | 110,900 |
| 2004/06/18 | 3,520 | 3,520 | 3,400 | 3,430 | 97,200 |
| 2004/06/17 | 3,550 | 3,560 | 3,500 | 3,510 | 58,000 |
| 2004/06/16 | 3,550 | 3,650 | 3,550 | 3,570 | 121,000 |
| 2004/06/15 | 3,450 | 3,800 | 3,430 | 3,640 | 325,400 |
| 2004/06/14 | 3,400 | 3,460 | 3,390 | 3,430 | 79,300 |
| 2004/06/11 | 3,340 | 3,410 | 3,340 | 3,390 | 97,700 |
| 2004/06/10 | 3,370 | 3,390 | 3,330 | 3,380 | 50,600 |
| 2004/06/09 | 3,360 | 3,380 | 3,340 | 3,340 | 46,100 |
| 2004/06/08 | 3,390 | 3,390 | 3,320 | 3,330 | 38,800 |
| 2004/06/07 | 3,330 | 3,350 | 3,300 | 3,320 | 68,400 |
| 2004/06/04 | 3,300 | 3,320 | 3,230 | 3,270 | 78,700 |
| 2004/06/03 | 3,400 | 3,400 | 3,300 | 3,300 | 78,200 |
| 2004/06/02 | 3,440 | 3,440 | 3,380 | 3,400 | 62,400 |
| 2004/06/01 | 3,390 | 3,470 | 3,390 | 3,440 | 98,300 |
| 2004/05/31 | 3,400 | 3,430 | 3,320 | 3,340 | 91,300 |
| 2004/05/28 | 3,350 | 3,480 | 3,350 | 3,440 | 76,500 |
| 2004/05/27 | 3,410 | 3,470 | 3,390 | 3,400 | 76,800 |
| 2004/05/26 | 3,530 | 3,530 | 3,460 | 3,490 | 69,100 |
| 2004/05/25 | 3,540 | 3,550 | 3,400 | 3,430 | 93,600 |
| 2004/05/24 | 3,530 | 3,550 | 3,490 | 3,540 | 111,700 |
| 2004/05/21 | 3,530 | 3,560 | 3,410 | 3,530 | 81,700 |
| 2004/05/20 | 3,530 | 3,590 | 3,490 | 3,530 | 141,900 |
| 2004/05/19 | 3,340 | 3,520 | 3,290 | 3,430 | 161,000 |
| 2004/05/18 | 3,120 | 3,280 | 3,120 | 3,190 | 103,900 |
| 2004/05/17 | 3,320 | 3,330 | 3,160 | 3,180 | 59,700 |
| 2004/05/14 | 3,460 | 3,480 | 3,350 | 3,360 | 60,900 |
| 2004/05/13 | 3,470 | 3,550 | 3,430 | 3,450 | 191,300 |
| 2004/05/12 | 3,450 | 3,470 | 3,320 | 3,470 | 137,700 |
| 2004/05/11 | 3,300 | 3,450 | 3,300 | 3,400 | 105,400 |
| 2004/05/10 | 3,550 | 3,660 | 3,410 | 3,420 | 82,100 |
| 2004/05/07 | 3,830 | 3,830 | 3,680 | 3,680 | 89,500 |
| 2004/05/06 | 3,900 | 3,920 | 3,700 | 3,840 | 84,800 |
| 2004/04/30 | 3,850 | 3,900 | 3,810 | 3,900 | 83,400 |
| 2004/04/28 | 3,830 | 3,840 | 3,800 | 3,830 | 47,700 |
| 2004/04/27 | 3,780 | 3,830 | 3,740 | 3,830 | 61,100 |
| 2004/04/26 | 3,700 | 3,790 | 3,690 | 3,730 | 93,500 |
| 2004/04/23 | 3,700 | 3,710 | 3,640 | 3,670 | 74,400 |
| 2004/04/22 | 3,750 | 3,750 | 3,690 | 3,690 | 47,700 |
| 2004/04/21 | 3,780 | 3,890 | 3,720 | 3,730 | 60,200 |
| 2004/04/20 | 3,800 | 3,800 | 3,740 | 3,790 | 29,500 |
| 2004/04/19 | 3,890 | 3,900 | 3,700 | 3,810 | 60,800 |
| 2004/04/16 | 3,760 | 3,840 | 3,760 | 3,810 | 44,300 |
| 2004/04/15 | 3,900 | 3,900 | 3,740 | 3,800 | 96,900 |
| 2004/04/14 | 3,890 | 3,900 | 3,850 | 3,900 | 49,800 |
| 2004/04/13 | 3,870 | 3,950 | 3,870 | 3,940 | 68,500 |
| 2004/04/12 | 3,840 | 3,870 | 3,780 | 3,860 | 45,700 |
| 2004/04/09 | 3,780 | 3,830 | 3,740 | 3,820 | 64,800 |
| 2004/04/08 | 3,850 | 3,850 | 3,780 | 3,820 | 79,100 |
| 2004/04/07 | 3,880 | 3,880 | 3,750 | 3,810 | 94,700 |
| 2004/04/06 | 3,900 | 3,950 | 3,850 | 3,880 | 123,600 |
| 2004/04/05 | 3,820 | 3,950 | 3,770 | 3,890 | 127,900 |
| 2004/04/02 | 3,680 | 3,720 | 3,600 | 3,620 | 132,200 |
| 2004/04/01 | 3,690 | 3,730 | 3,650 | 3,650 | 233,600 |
| 2004/03/31 | 3,530 | 3,560 | 3,500 | 3,550 | 37,900 |
| 2004/03/30 | 3,500 | 3,560 | 3,450 | 3,490 | 46,000 |
| 2004/03/29 | 3,540 | 3,540 | 3,420 | 3,490 | 74,900 |
| 2004/03/26 | 3,410 | 3,600 | 3,410 | 3,540 | 154,000 |
| 2004/03/26 | 1 -> 1.50 分割 | ||||
| 2004/03/25 | 5,020 | 5,050 | 4,950 | 4,970 | 89,100 |
| 2004/03/24 | 4,990 | 5,050 | 4,910 | 5,010 | 77,300 |
| 2004/03/23 | 4,930 | 4,990 | 4,900 | 4,990 | 86,900 |
| 2004/03/22 | 4,920 | 4,940 | 4,880 | 4,910 | 92,400 |
| 2004/03/19 | 4,880 | 4,890 | 4,840 | 4,850 | 77,400 |
| 2004/03/18 | 4,920 | 4,940 | 4,880 | 4,880 | 66,200 |
| 2004/03/17 | 4,920 | 4,920 | 4,840 | 4,870 | 175,200 |
| 2004/03/16 | 4,960 | 4,990 | 4,760 | 4,820 | 143,600 |
| 2004/03/15 | 4,870 | 4,920 | 4,810 | 4,810 | 37,000 |
| 2004/03/12 | 4,740 | 4,790 | 4,730 | 4,780 | 45,000 |
| 2004/03/11 | 4,730 | 4,860 | 4,730 | 4,820 | 67,000 |
| 2004/03/10 | 4,940 | 4,940 | 4,820 | 4,830 | 42,800 |
| 2004/03/09 | 4,940 | 5,030 | 4,940 | 4,960 | 78,400 |
| 2004/03/08 | 4,950 | 5,000 | 4,940 | 4,990 | 68,000 |
| 2004/03/05 | 4,930 | 4,940 | 4,840 | 4,880 | 90,700 |
| 2004/03/04 | 4,890 | 4,960 | 4,890 | 4,940 | 52,200 |
| 2004/03/03 | 4,930 | 4,980 | 4,920 | 4,920 | 39,900 |
| 2004/03/02 | 5,000 | 5,070 | 4,920 | 4,920 | 55,600 |
| 2004/03/01 | 5,060 | 5,080 | 5,020 | 5,080 | 43,700 |
| 2004/02/27 | 4,980 | 5,060 | 4,910 | 4,990 | 49,000 |
| 2004/02/26 | 4,890 | 5,010 | 4,890 | 4,950 | 26,800 |
| 2004/02/25 | 4,870 | 4,940 | 4,720 | 4,870 | 19,100 |
| 2004/02/24 | 5,060 | 5,060 | 4,900 | 4,920 | 20,600 |
| 2004/02/23 | 5,030 | 5,080 | 5,000 | 5,080 | 16,200 |
| 2004/02/20 | 4,970 | 5,070 | 4,960 | 5,000 | 37,400 |
| 2004/02/19 | 4,960 | 5,010 | 4,950 | 4,960 | 9,800 |
| 2004/02/18 | 5,000 | 5,020 | 4,990 | 5,010 | 32,700 |
| 2004/02/17 | 4,920 | 5,000 | 4,910 | 5,000 | 17,700 |
| 2004/02/16 | 4,900 | 4,990 | 4,890 | 4,910 | 38,000 |
| 2004/02/13 | 4,930 | 4,980 | 4,890 | 4,950 | 37,500 |
| 2004/02/12 | 4,930 | 4,980 | 4,870 | 4,910 | 38,400 |
| 2004/02/10 | 4,950 | 4,950 | 4,840 | 4,910 | 57,300 |
| 2004/02/09 | 4,840 | 4,940 | 4,840 | 4,940 | 65,300 |
| 2004/02/06 | 4,910 | 4,910 | 4,720 | 4,740 | 36,800 |
| 2004/02/05 | 4,740 | 4,910 | 4,720 | 4,860 | 68,900 |
| 2004/02/04 | 4,930 | 4,930 | 4,670 | 4,700 | 17,900 |
| 2004/02/03 | 4,910 | 4,950 | 4,740 | 4,940 | 39,900 |
| 2004/02/02 | 4,820 | 4,950 | 4,820 | 4,900 | 60,700 |
| 2004/01/30 | 4,790 | 4,900 | 4,710 | 4,810 | 40,700 |
| 2004/01/29 | 4,620 | 4,760 | 4,540 | 4,750 | 84,700 |
| 2004/01/28 | 4,570 | 4,590 | 4,530 | 4,570 | 32,800 |
| 2004/01/27 | 4,680 | 4,750 | 4,650 | 4,650 | 66,200 |
| 2004/01/26 | 4,780 | 4,840 | 4,680 | 4,710 | 29,900 |
| 2004/01/23 | 4,900 | 4,900 | 4,760 | 4,800 | 43,200 |
| 2004/01/22 | 4,760 | 4,870 | 4,740 | 4,870 | 66,900 |
| 2004/01/21 | 4,800 | 4,880 | 4,750 | 4,750 | 54,600 |
| 2004/01/20 | 4,800 | 4,950 | 4,800 | 4,840 | 24,300 |
| 2004/01/19 | 4,940 | 4,960 | 4,830 | 4,860 | 21,300 |
| 2004/01/16 | 4,930 | 4,940 | 4,840 | 4,890 | 19,600 |
| 2004/01/15 | 5,040 | 5,040 | 4,860 | 4,880 | 23,600 |
| 2004/01/14 | 4,960 | 4,980 | 4,890 | 4,940 | 34,200 |
| 2004/01/13 | 5,130 | 5,160 | 4,930 | 4,950 | 66,600 |
| 2004/01/09 | 4,950 | 5,200 | 4,940 | 5,130 | 107,900 |
| 2004/01/08 | 4,900 | 4,940 | 4,820 | 4,880 | 59,000 |
| 2004/01/07 | 4,890 | 4,950 | 4,860 | 4,920 | 74,600 |
| 2004/01/06 | 4,870 | 4,880 | 4,800 | 4,860 | 67,800 |
| 2004/01/05 | 4,800 | 4,890 | 4,790 | 4,890 | 48,000 |