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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,140 | 5,300 | 5,070 | 5,140 | 70,300 |
| 2005/12/29 | 5,230 | 5,240 | 5,120 | 5,120 | 75,300 |
| 2005/12/28 | 5,100 | 5,210 | 5,040 | 5,210 | 96,900 |
| 2005/12/27 | 5,190 | 5,240 | 5,130 | 5,170 | 63,000 |
| 2005/12/26 | 5,250 | 5,300 | 5,190 | 5,220 | 78,000 |
| 2005/12/22 | 5,150 | 5,180 | 5,100 | 5,180 | 109,500 |
| 2005/12/21 | 5,010 | 5,200 | 4,990 | 5,150 | 199,400 |
| 2005/12/20 | 4,920 | 5,070 | 4,900 | 5,040 | 97,800 |
| 2005/12/19 | 4,960 | 4,960 | 4,870 | 4,900 | 79,100 |
| 2005/12/16 | 4,960 | 5,010 | 4,880 | 4,890 | 93,400 |
| 2005/12/15 | 5,080 | 5,080 | 4,960 | 5,000 | 148,400 |
| 2005/12/14 | 5,000 | 5,070 | 4,930 | 5,010 | 115,500 |
| 2005/12/13 | 5,000 | 5,100 | 4,980 | 5,100 | 60,900 |
| 2005/12/12 | 5,100 | 5,100 | 5,030 | 5,070 | 58,600 |
| 2005/12/09 | 4,980 | 5,010 | 4,940 | 4,980 | 211,700 |
| 2005/12/08 | 4,990 | 5,100 | 4,940 | 4,960 | 178,300 |
| 2005/12/07 | 5,020 | 5,030 | 4,950 | 4,990 | 121,400 |
| 2005/12/06 | 5,100 | 5,180 | 5,050 | 5,060 | 146,700 |
| 2005/12/05 | 5,100 | 5,170 | 5,050 | 5,140 | 103,000 |
| 2005/12/02 | 5,000 | 5,150 | 4,910 | 5,150 | 163,900 |
| 2005/12/01 | 4,860 | 5,000 | 4,750 | 5,000 | 142,300 |
| 2005/11/30 | 4,910 | 4,910 | 4,780 | 4,810 | 173,500 |
| 2005/11/29 | 4,850 | 4,930 | 4,800 | 4,910 | 133,700 |
| 2005/11/28 | 4,800 | 4,900 | 4,790 | 4,850 | 284,500 |
| 2005/11/25 | 4,480 | 4,560 | 4,400 | 4,560 | 157,100 |
| 2005/11/24 | 4,570 | 4,580 | 4,350 | 4,450 | 124,300 |
| 2005/11/22 | 4,580 | 4,610 | 4,520 | 4,570 | 71,700 |
| 2005/11/21 | 4,620 | 4,640 | 4,560 | 4,580 | 60,100 |
| 2005/11/18 | 4,590 | 4,630 | 4,540 | 4,620 | 90,600 |
| 2005/11/17 | 4,500 | 4,600 | 4,500 | 4,540 | 119,100 |
| 2005/11/16 | 4,490 | 4,500 | 4,430 | 4,490 | 55,000 |
| 2005/11/15 | 4,470 | 4,480 | 4,410 | 4,440 | 50,900 |
| 2005/11/14 | 4,500 | 4,520 | 4,430 | 4,460 | 88,000 |
| 2005/11/11 | 4,550 | 4,570 | 4,460 | 4,500 | 102,100 |
| 2005/11/10 | 4,440 | 4,550 | 4,420 | 4,510 | 87,200 |
| 2005/11/09 | 4,530 | 4,530 | 4,430 | 4,430 | 93,600 |
| 2005/11/08 | 4,570 | 4,570 | 4,510 | 4,530 | 117,300 |
| 2005/11/07 | 4,600 | 4,640 | 4,530 | 4,570 | 117,800 |
| 2005/11/04 | 4,620 | 4,650 | 4,550 | 4,600 | 125,500 |
| 2005/11/02 | 4,620 | 4,620 | 4,540 | 4,570 | 90,000 |
| 2005/11/01 | 4,540 | 4,650 | 4,520 | 4,610 | 99,600 |
| 2005/10/31 | 4,350 | 4,570 | 4,320 | 4,550 | 186,400 |
| 2005/10/28 | 4,190 | 4,260 | 4,180 | 4,220 | 112,000 |
| 2005/10/27 | 4,200 | 4,250 | 4,170 | 4,200 | 109,600 |
| 2005/10/26 | 4,260 | 4,280 | 4,210 | 4,240 | 78,300 |
| 2005/10/25 | 4,150 | 4,270 | 4,090 | 4,210 | 162,100 |
| 2005/10/24 | 4,130 | 4,130 | 4,040 | 4,050 | 102,100 |
| 2005/10/21 | 4,050 | 4,100 | 4,000 | 4,080 | 135,200 |
| 2005/10/20 | 4,080 | 4,170 | 4,060 | 4,150 | 107,000 |
| 2005/10/19 | 4,030 | 4,050 | 3,950 | 4,000 | 80,000 |
| 2005/10/18 | 4,070 | 4,160 | 4,060 | 4,070 | 60,600 |
| 2005/10/17 | 4,160 | 4,210 | 4,080 | 4,090 | 68,800 |
| 2005/10/14 | 4,240 | 4,240 | 4,120 | 4,140 | 88,000 |
| 2005/10/13 | 4,250 | 4,270 | 4,170 | 4,230 | 79,000 |
| 2005/10/12 | 4,200 | 4,340 | 4,160 | 4,300 | 115,700 |
| 2005/10/11 | 4,200 | 4,240 | 4,110 | 4,200 | 106,800 |
| 2005/10/07 | 4,210 | 4,310 | 4,210 | 4,210 | 95,100 |
| 2005/10/06 | 4,170 | 4,340 | 4,160 | 4,260 | 151,200 |
| 2005/10/05 | 4,320 | 4,420 | 4,170 | 4,190 | 215,800 |
| 2005/10/04 | 4,180 | 4,640 | 4,170 | 4,420 | 310,900 |
| 2005/10/03 | 4,190 | 4,190 | 4,060 | 4,140 | 195,300 |
| 2005/09/30 | 4,360 | 4,380 | 4,160 | 4,200 | 167,200 |
| 2005/09/29 | 4,210 | 4,460 | 4,210 | 4,310 | 390,700 |
| 2005/09/28 | 3,990 | 4,030 | 3,970 | 4,010 | 72,700 |
| 2005/09/27 | 3,880 | 3,980 | 3,850 | 3,970 | 93,900 |
| 2005/09/26 | 3,840 | 3,950 | 3,840 | 3,930 | 117,000 |
| 2005/09/22 | 3,740 | 3,780 | 3,740 | 3,760 | 64,700 |
| 2005/09/21 | 3,740 | 3,810 | 3,710 | 3,790 | 110,900 |
| 2005/09/20 | 3,730 | 3,780 | 3,710 | 3,770 | 79,800 |
| 2005/09/16 | 3,760 | 3,790 | 3,730 | 3,780 | 48,900 |
| 2005/09/15 | 3,790 | 3,840 | 3,760 | 3,770 | 53,700 |
| 2005/09/14 | 3,740 | 3,850 | 3,740 | 3,840 | 121,200 |
| 2005/09/13 | 3,750 | 3,820 | 3,740 | 3,770 | 78,500 |
| 2005/09/12 | 3,800 | 3,810 | 3,750 | 3,780 | 109,400 |
| 2005/09/09 | 3,720 | 3,760 | 3,720 | 3,730 | 186,300 |
| 2005/09/08 | 3,650 | 3,700 | 3,640 | 3,690 | 110,600 |
| 2005/09/07 | 3,660 | 3,690 | 3,660 | 3,670 | 54,100 |
| 2005/09/06 | 3,660 | 3,710 | 3,650 | 3,650 | 96,000 |
| 2005/09/05 | 3,650 | 3,690 | 3,640 | 3,680 | 59,600 |
| 2005/09/02 | 3,620 | 3,640 | 3,600 | 3,630 | 70,400 |
| 2005/09/01 | 3,520 | 3,620 | 3,500 | 3,600 | 124,000 |
| 2005/08/31 | 3,560 | 3,590 | 3,540 | 3,560 | 78,200 |
| 2005/08/30 | 3,570 | 3,620 | 3,560 | 3,620 | 43,500 |
| 2005/08/29 | 3,550 | 3,600 | 3,550 | 3,570 | 49,000 |
| 2005/08/26 | 3,570 | 3,630 | 3,500 | 3,630 | 78,700 |
| 2005/08/25 | 3,630 | 3,640 | 3,570 | 3,590 | 50,600 |
| 2005/08/24 | 3,620 | 3,680 | 3,610 | 3,630 | 69,800 |
| 2005/08/23 | 3,700 | 3,720 | 3,660 | 3,670 | 90,400 |
| 2005/08/22 | 3,570 | 3,700 | 3,570 | 3,680 | 140,200 |
| 2005/08/19 | 3,540 | 3,630 | 3,540 | 3,620 | 89,500 |
| 2005/08/18 | 3,610 | 3,610 | 3,560 | 3,570 | 50,200 |
| 2005/08/17 | 3,570 | 3,600 | 3,550 | 3,560 | 78,600 |
| 2005/08/16 | 3,540 | 3,630 | 3,530 | 3,620 | 145,000 |
| 2005/08/15 | 3,520 | 3,570 | 3,520 | 3,560 | 68,700 |
| 2005/08/12 | 3,580 | 3,580 | 3,530 | 3,530 | 43,000 |
| 2005/08/11 | 3,590 | 3,620 | 3,520 | 3,570 | 152,800 |
| 2005/08/10 | 3,530 | 3,610 | 3,530 | 3,560 | 147,800 |
| 2005/08/09 | 3,430 | 3,530 | 3,420 | 3,510 | 179,900 |
| 2005/08/08 | 3,420 | 3,470 | 3,400 | 3,460 | 44,100 |
| 2005/08/05 | 3,550 | 3,570 | 3,450 | 3,460 | 68,100 |
| 2005/08/04 | 3,530 | 3,610 | 3,530 | 3,600 | 70,100 |
| 2005/08/03 | 3,680 | 3,680 | 3,610 | 3,630 | 75,900 |
| 2005/08/02 | 3,650 | 3,690 | 3,610 | 3,680 | 56,400 |
| 2005/08/01 | 3,650 | 3,690 | 3,650 | 3,660 | 63,600 |
| 2005/07/29 | 3,620 | 3,720 | 3,620 | 3,680 | 202,200 |
| 2005/07/28 | 3,580 | 3,630 | 3,560 | 3,620 | 155,900 |
| 2005/07/27 | 3,490 | 3,610 | 3,490 | 3,580 | 159,200 |
| 2005/07/26 | 3,500 | 3,510 | 3,470 | 3,490 | 95,200 |
| 2005/07/25 | 3,500 | 3,540 | 3,500 | 3,510 | 74,100 |
| 2005/07/22 | 3,500 | 3,520 | 3,470 | 3,490 | 46,900 |
| 2005/07/21 | 3,520 | 3,560 | 3,510 | 3,540 | 97,400 |
| 2005/07/20 | 3,500 | 3,550 | 3,490 | 3,530 | 42,300 |
| 2005/07/19 | 3,500 | 3,530 | 3,480 | 3,490 | 38,800 |
| 2005/07/15 | 3,500 | 3,540 | 3,490 | 3,510 | 98,500 |
| 2005/07/14 | 3,450 | 3,510 | 3,420 | 3,500 | 112,700 |
| 2005/07/13 | 3,430 | 3,500 | 3,430 | 3,480 | 88,700 |
| 2005/07/12 | 3,450 | 3,460 | 3,380 | 3,440 | 83,900 |
| 2005/07/11 | 3,410 | 3,460 | 3,390 | 3,440 | 77,800 |
| 2005/07/08 | 3,400 | 3,470 | 3,400 | 3,410 | 82,500 |
| 2005/07/07 | 3,450 | 3,460 | 3,400 | 3,450 | 71,000 |
| 2005/07/06 | 3,470 | 3,500 | 3,460 | 3,470 | 58,300 |
| 2005/07/05 | 3,450 | 3,480 | 3,440 | 3,460 | 56,500 |
| 2005/07/04 | 3,480 | 3,520 | 3,470 | 3,500 | 32,100 |
| 2005/07/01 | 3,490 | 3,520 | 3,460 | 3,480 | 82,900 |
| 2005/06/30 | 3,490 | 3,530 | 3,480 | 3,530 | 64,800 |
| 2005/06/29 | 3,540 | 3,570 | 3,520 | 3,520 | 85,000 |
| 2005/06/28 | 3,500 | 3,570 | 3,490 | 3,550 | 146,500 |
| 2005/06/27 | 3,440 | 3,480 | 3,410 | 3,460 | 66,700 |
| 2005/06/24 | 3,480 | 3,510 | 3,460 | 3,490 | 182,000 |
| 2005/06/23 | 3,450 | 3,520 | 3,430 | 3,500 | 118,000 |
| 2005/06/22 | 3,440 | 3,490 | 3,430 | 3,490 | 100,000 |
| 2005/06/21 | 3,450 | 3,480 | 3,430 | 3,470 | 149,600 |
| 2005/06/20 | 3,500 | 3,500 | 3,420 | 3,490 | 161,200 |
| 2005/06/17 | 3,420 | 3,520 | 3,380 | 3,520 | 370,700 |
| 2005/06/16 | 3,350 | 3,390 | 3,340 | 3,380 | 159,700 |
| 2005/06/15 | 3,310 | 3,380 | 3,310 | 3,370 | 109,700 |
| 2005/06/14 | 3,330 | 3,340 | 3,300 | 3,320 | 63,600 |
| 2005/06/13 | 3,320 | 3,340 | 3,300 | 3,330 | 75,700 |
| 2005/06/10 | 3,340 | 3,340 | 3,280 | 3,310 | 133,700 |
| 2005/06/09 | 3,240 | 3,290 | 3,240 | 3,250 | 44,400 |
| 2005/06/08 | 3,250 | 3,260 | 3,240 | 3,260 | 77,200 |
| 2005/06/07 | 3,300 | 3,320 | 3,240 | 3,260 | 87,500 |
| 2005/06/06 | 3,280 | 3,300 | 3,240 | 3,290 | 189,300 |
| 2005/06/03 | 3,330 | 3,340 | 3,300 | 3,310 | 135,000 |
| 2005/06/02 | 3,330 | 3,360 | 3,320 | 3,350 | 130,200 |
| 2005/06/01 | 3,350 | 3,350 | 3,280 | 3,340 | 138,500 |
| 2005/05/31 | 3,290 | 3,350 | 3,260 | 3,340 | 195,700 |
| 2005/05/30 | 3,300 | 3,330 | 3,270 | 3,280 | 120,000 |
| 2005/05/27 | 3,300 | 3,340 | 3,300 | 3,340 | 90,000 |
| 2005/05/26 | 3,310 | 3,330 | 3,280 | 3,320 | 78,100 |
| 2005/05/25 | 3,360 | 3,370 | 3,290 | 3,300 | 85,700 |
| 2005/05/24 | 3,370 | 3,440 | 3,340 | 3,370 | 152,800 |
| 2005/05/23 | 3,300 | 3,450 | 3,300 | 3,400 | 389,000 |
| 2005/05/20 | 3,200 | 3,200 | 3,140 | 3,150 | 171,900 |
| 2005/05/19 | 3,220 | 3,220 | 3,120 | 3,220 | 143,700 |
| 2005/05/18 | 3,170 | 3,250 | 3,170 | 3,230 | 302,000 |
| 2005/05/17 | 3,120 | 3,210 | 3,120 | 3,160 | 169,300 |
| 2005/05/16 | 3,150 | 3,170 | 3,120 | 3,150 | 54,700 |
| 2005/05/13 | 3,160 | 3,190 | 3,160 | 3,180 | 61,400 |
| 2005/05/12 | 3,150 | 3,190 | 3,140 | 3,140 | 39,300 |
| 2005/05/11 | 3,190 | 3,210 | 3,140 | 3,190 | 76,700 |
| 2005/05/10 | 3,190 | 3,230 | 3,190 | 3,220 | 86,400 |
| 2005/05/09 | 3,200 | 3,210 | 3,180 | 3,200 | 38,600 |
| 2005/05/06 | 3,170 | 3,200 | 3,160 | 3,200 | 49,200 |
| 2005/05/02 | 3,140 | 3,190 | 3,120 | 3,170 | 64,500 |
| 2005/04/28 | 3,170 | 3,170 | 3,120 | 3,130 | 66,700 |
| 2005/04/27 | 3,100 | 3,120 | 3,090 | 3,120 | 55,400 |
| 2005/04/26 | 3,140 | 3,170 | 3,110 | 3,160 | 105,500 |
| 2005/04/25 | 3,130 | 3,160 | 3,110 | 3,140 | 142,100 |
| 2005/04/22 | 3,210 | 3,220 | 3,190 | 3,200 | 83,800 |
| 2005/04/21 | 3,140 | 3,200 | 3,120 | 3,190 | 93,200 |
| 2005/04/20 | 3,240 | 3,270 | 3,220 | 3,230 | 105,000 |
| 2005/04/19 | 3,170 | 3,220 | 3,160 | 3,180 | 143,300 |
| 2005/04/18 | 3,200 | 3,240 | 3,090 | 3,140 | 219,900 |
| 2005/04/15 | 3,260 | 3,270 | 3,220 | 3,240 | 119,800 |
| 2005/04/14 | 3,270 | 3,280 | 3,250 | 3,280 | 65,200 |
| 2005/04/13 | 3,290 | 3,310 | 3,270 | 3,300 | 41,100 |
| 2005/04/12 | 3,350 | 3,360 | 3,290 | 3,300 | 83,500 |
| 2005/04/11 | 3,370 | 3,370 | 3,330 | 3,360 | 75,000 |
| 2005/04/08 | 3,300 | 3,360 | 3,300 | 3,360 | 95,600 |
| 2005/04/07 | 3,300 | 3,320 | 3,260 | 3,310 | 104,900 |
| 2005/04/06 | 3,370 | 3,400 | 3,340 | 3,350 | 47,800 |
| 2005/04/05 | 3,360 | 3,390 | 3,330 | 3,370 | 73,400 |
| 2005/04/04 | 3,350 | 3,380 | 3,330 | 3,370 | 40,500 |
| 2005/04/01 | 3,350 | 3,380 | 3,300 | 3,380 | 89,000 |
| 2005/03/31 | 3,300 | 3,360 | 3,300 | 3,360 | 75,200 |
| 2005/03/30 | 3,260 | 3,300 | 3,210 | 3,290 | 124,100 |
| 2005/03/29 | 3,390 | 3,390 | 3,280 | 3,310 | 39,000 |
| 2005/03/28 | 3,400 | 3,400 | 3,350 | 3,380 | 51,400 |
| 2005/03/25 | 3,410 | 3,410 | 3,360 | 3,390 | 45,900 |
| 2005/03/24 | 3,310 | 3,390 | 3,310 | 3,360 | 76,000 |
| 2005/03/23 | 3,360 | 3,370 | 3,300 | 3,330 | 76,500 |
| 2005/03/22 | 3,440 | 3,440 | 3,370 | 3,380 | 110,500 |
| 2005/03/18 | 3,420 | 3,430 | 3,370 | 3,400 | 42,800 |
| 2005/03/17 | 3,410 | 3,420 | 3,360 | 3,370 | 64,200 |
| 2005/03/16 | 3,420 | 3,450 | 3,380 | 3,420 | 73,900 |
| 2005/03/15 | 3,450 | 3,490 | 3,400 | 3,470 | 119,600 |
| 2005/03/14 | 3,420 | 3,470 | 3,420 | 3,420 | 45,900 |
| 2005/03/11 | 3,440 | 3,490 | 3,440 | 3,460 | 108,600 |
| 2005/03/10 | 3,520 | 3,570 | 3,490 | 3,490 | 97,400 |
| 2005/03/09 | 3,480 | 3,570 | 3,460 | 3,470 | 123,200 |
| 2005/03/08 | 3,500 | 3,540 | 3,490 | 3,490 | 115,100 |
| 2005/03/07 | 3,550 | 3,620 | 3,530 | 3,580 | 175,500 |
| 2005/03/04 | 3,580 | 3,610 | 3,510 | 3,570 | 173,200 |
| 2005/03/03 | 3,480 | 3,600 | 3,470 | 3,560 | 217,200 |
| 2005/03/02 | 3,680 | 3,680 | 3,520 | 3,590 | 378,000 |
| 2005/03/01 | 3,330 | 3,380 | 3,300 | 3,380 | 124,100 |
| 2005/02/28 | 3,300 | 3,330 | 3,230 | 3,320 | 102,400 |
| 2005/02/25 | 3,240 | 3,280 | 3,210 | 3,270 | 80,500 |
| 2005/02/24 | 3,220 | 3,220 | 3,190 | 3,220 | 29,800 |
| 2005/02/23 | 3,200 | 3,220 | 3,190 | 3,210 | 54,700 |
| 2005/02/22 | 3,220 | 3,230 | 3,210 | 3,220 | 41,600 |
| 2005/02/21 | 3,230 | 3,290 | 3,190 | 3,260 | 120,400 |
| 2005/02/18 | 3,220 | 3,230 | 3,190 | 3,220 | 61,700 |
| 2005/02/17 | 3,240 | 3,270 | 3,210 | 3,270 | 93,900 |
| 2005/02/16 | 3,230 | 3,250 | 3,190 | 3,230 | 81,700 |
| 2005/02/15 | 3,220 | 3,250 | 3,200 | 3,210 | 38,200 |
| 2005/02/14 | 3,240 | 3,280 | 3,210 | 3,270 | 97,900 |
| 2005/02/10 | 3,270 | 3,270 | 3,210 | 3,230 | 51,300 |
| 2005/02/09 | 3,300 | 3,300 | 3,210 | 3,250 | 58,300 |
| 2005/02/08 | 3,270 | 3,310 | 3,220 | 3,280 | 126,400 |
| 2005/02/07 | 3,210 | 3,270 | 3,210 | 3,270 | 22,000 |
| 2005/02/04 | 3,200 | 3,270 | 3,200 | 3,250 | 78,100 |
| 2005/02/03 | 3,260 | 3,280 | 3,150 | 3,240 | 185,400 |
| 2005/02/02 | 3,230 | 3,250 | 3,200 | 3,250 | 213,700 |
| 2005/02/01 | 3,180 | 3,210 | 3,150 | 3,180 | 128,600 |
| 2005/01/31 | 3,120 | 3,160 | 3,110 | 3,130 | 92,500 |
| 2005/01/28 | 3,170 | 3,180 | 3,130 | 3,140 | 67,400 |
| 2005/01/27 | 3,160 | 3,190 | 3,150 | 3,150 | 86,000 |
| 2005/01/26 | 3,140 | 3,150 | 3,110 | 3,110 | 125,300 |
| 2005/01/25 | 3,110 | 3,150 | 3,100 | 3,110 | 130,200 |
| 2005/01/24 | 3,100 | 3,140 | 3,090 | 3,110 | 129,400 |
| 2005/01/21 | 3,140 | 3,170 | 3,100 | 3,110 | 194,100 |
| 2005/01/20 | 3,160 | 3,160 | 3,130 | 3,140 | 169,000 |
| 2005/01/19 | 3,150 | 3,170 | 3,150 | 3,150 | 222,000 |
| 2005/01/18 | 3,240 | 3,240 | 3,090 | 3,130 | 289,800 |
| 2005/01/17 | 3,070 | 3,290 | 3,030 | 3,190 | 822,800 |
| 2005/01/14 | 2,910 | 2,960 | 2,905 | 2,940 | 270,100 |
| 2005/01/13 | 2,965 | 2,970 | 2,910 | 2,910 | 71,600 |
| 2005/01/12 | 2,975 | 2,980 | 2,945 | 2,950 | 44,400 |
| 2005/01/11 | 2,925 | 2,960 | 2,925 | 2,935 | 89,300 |
| 2005/01/07 | 2,935 | 2,935 | 2,905 | 2,905 | 92,500 |
| 2005/01/06 | 2,965 | 2,965 | 2,920 | 2,930 | 86,300 |
| 2005/01/05 | 2,945 | 2,960 | 2,915 | 2,955 | 65,400 |
| 2005/01/04 | 2,960 | 2,965 | 2,930 | 2,945 | 20,500 |