日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 2,280 2,285 2,260 2,280 141,300
2006/12/28 2,295 2,335 2,290 2,300 527,200
2006/12/27 2,265 2,315 2,260 2,290 331,800
2006/12/26 2,225 2,265 2,220 2,265 259,100
2006/12/25 2,215 2,240 2,175 2,225 352,700
2006/12/22 2,190 2,270 2,190 2,245 1,182,200
2006/12/21 2,100 2,170 2,100 2,150 330,300
2006/12/20 2,110 2,115 2,080 2,105 334,600
2006/12/19 2,110 2,115 2,080 2,105 338,400
2006/12/18 2,065 2,130 2,055 2,120 541,400
2006/12/15 2,035 2,060 2,035 2,035 220,400
2006/12/14 2,055 2,055 2,025 2,045 207,200
2006/12/13 2,020 2,055 2,015 2,055 381,400
2006/12/12 2,045 2,045 1,998 2,015 481,600
2006/12/11 2,050 2,055 2,035 2,045 425,700
2006/12/08 2,010 2,025 2,000 2,010 493,500
2006/12/07 1,967 2,005 1,962 1,993 486,300
2006/12/06 1,950 1,983 1,942 1,966 421,500
2006/12/05 1,990 1,995 1,937 1,937 328,300
2006/12/04 2,015 2,015 1,972 1,993 445,800
2006/12/01 2,000 2,030 1,985 2,010 195,400
2006/11/30 2,000 2,020 1,984 2,000 328,600
2006/11/29 1,950 1,974 1,934 1,954 306,600
2006/11/28 1,868 1,948 1,857 1,920 276,800
2006/11/27 1,890 1,909 1,879 1,904 134,400
2006/11/24 1,916 1,916 1,865 1,884 179,200
2006/11/22 1,860 1,896 1,812 1,892 395,900
2006/11/21 1,916 1,929 1,860 1,871 394,200
2006/11/20 2,030 2,035 1,901 1,906 496,500
2006/11/17 2,030 2,030 1,987 2,000 175,700
2006/11/16 1,998 2,030 1,995 2,010 127,000
2006/11/15 2,010 2,015 1,987 1,997 227,000
2006/11/14 1,938 1,981 1,923 1,975 129,700
2006/11/13 1,941 1,948 1,904 1,908 222,100
2006/11/10 1,964 1,976 1,933 1,939 428,500
2006/11/09 2,000 2,010 1,959 1,963 390,400
2006/11/08 2,025 2,045 2,010 2,015 161,500
2006/11/07 2,050 2,050 2,025 2,035 199,600
2006/11/06 2,030 2,055 2,020 2,040 236,600
2006/11/02 2,085 2,090 2,040 2,065 244,000
2006/11/01 2,045 2,100 2,020 2,080 594,400
2006/10/31 2,055 2,065 2,020 2,045 351,300
2006/10/30 2,025 2,070 1,997 2,030 476,400
2006/10/27 2,120 2,120 2,025 2,040 655,700
2006/10/26 2,110 2,120 2,070 2,115 321,100
2006/10/25 2,130 2,150 2,100 2,105 406,600
2006/10/24 2,140 2,160 2,105 2,150 394,000
2006/10/23 2,110 2,155 2,065 2,140 312,400
2006/10/20 2,130 2,145 2,090 2,135 202,500
2006/10/19 2,125 2,145 2,115 2,125 314,300
2006/10/18 2,080 2,120 2,065 2,120 352,200
2006/10/17 2,115 2,115 2,035 2,065 349,600
2006/10/16 2,070 2,115 2,060 2,115 441,500
2006/10/13 2,020 2,065 2,005 2,045 802,200
2006/10/12 1,984 2,020 1,957 1,996 352,400
2006/10/11 2,005 2,030 1,962 1,969 598,100
2006/10/10 1,938 1,967 1,933 1,950 555,500
2006/10/06 1,940 1,940 1,918 1,926 291,200
2006/10/05 1,930 1,951 1,920 1,925 593,400
2006/10/04 1,989 1,998 1,904 1,907 408,200
2006/10/03 1,981 1,988 1,946 1,959 379,200
2006/10/02 2,030 2,030 1,975 1,980 643,000
2006/09/29 1,998 2,040 1,998 2,025 465,100
2006/09/28 2,030 2,030 1,970 1,989 487,500
2006/09/27 1,911 1,988 1,908 1,970 448,300
2006/09/26 1,928 1,966 1,879 1,909 535,400
2006/09/25 1,979 1,979 1,902 1,948 443,700
2006/09/22 2,030 2,030 1,975 1,994 231,900
2006/09/21 2,050 2,060 2,015 2,030 205,000
2006/09/20 2,075 2,075 2,010 2,030 230,600
2006/09/19 2,120 2,175 2,065 2,070 325,500
2006/09/15 2,100 2,115 2,080 2,090 112,000
2006/09/14 2,085 2,110 2,060 2,095 96,000
2006/09/13 2,140 2,145 2,065 2,085 251,400
2006/09/12 2,195 2,195 2,105 2,115 273,900
2006/09/11 2,250 2,250 2,180 2,180 153,200
2006/09/08 2,220 2,245 2,190 2,230 303,200
2006/09/07 2,195 2,230 2,175 2,195 378,900
2006/09/06 2,260 2,265 2,220 2,230 256,800
2006/09/05 2,220 2,265 2,220 2,255 220,000
2006/09/04 2,195 2,290 2,175 2,240 454,600
2006/09/01 2,150 2,190 2,140 2,165 178,900
2006/08/31 2,135 2,190 2,105 2,175 244,800
2006/08/30 2,125 2,135 2,100 2,130 128,300
2006/08/29 2,115 2,130 2,090 2,120 231,500
2006/08/28 2,190 2,190 2,120 2,120 188,700
2006/08/25 2,155 2,235 2,155 2,210 536,300
2006/08/24 2,130 2,150 2,115 2,130 180,200
2006/08/23 2,150 2,170 2,115 2,155 363,000
2006/08/22 2,155 2,170 2,140 2,170 173,000
2006/08/21 2,150 2,215 2,125 2,185 713,600
2006/08/18 2,065 2,145 2,065 2,120 250,000
2006/08/17 2,120 2,130 2,080 2,090 455,600
2006/08/16 2,060 2,085 2,050 2,080 216,500
2006/08/15 2,030 2,060 2,030 2,050 154,900
2006/08/14 2,020 2,065 2,010 2,050 184,900
2006/08/11 2,055 2,065 2,020 2,030 350,500
2006/08/10 2,065 2,090 2,050 2,075 148,000
2006/08/09 2,020 2,075 2,000 2,075 346,500
2006/08/08 2,145 2,150 2,040 2,060 432,100
2006/08/07 2,185 2,185 2,135 2,145 414,100
2006/08/04 2,140 2,195 2,125 2,185 554,500
2006/08/03 2,100 2,130 2,090 2,120 201,800
2006/08/02 2,100 2,100 2,035 2,085 256,000
2006/08/01 2,100 2,160 2,100 2,120 178,300
2006/07/31 2,085 2,145 2,080 2,130 228,500
2006/07/28 2,050 2,070 2,030 2,060 213,500
2006/07/27 2,015 2,045 1,978 2,045 177,900
2006/07/26 2,040 2,085 2,020 2,040 435,600
2006/07/25 1,998 2,025 1,980 2,010 404,100
2006/07/24 1,999 1,999 1,907 1,938 378,800
2006/07/21 1,950 1,991 1,902 1,969 292,000
2006/07/20 1,925 1,989 1,907 1,964 419,600
2006/07/19 1,900 1,960 1,890 1,903 276,700
2006/07/18 1,998 2,015 1,907 1,928 556,300
2006/07/14 2,020 2,025 1,992 1,997 232,900
2006/07/13 2,035 2,070 2,000 2,030 285,500
2006/07/12 2,110 2,110 2,010 2,045 267,200
2006/07/11 2,100 2,125 2,085 2,105 274,400
2006/07/10 2,050 2,110 2,035 2,095 299,900
2006/07/07 2,120 2,135 2,070 2,070 182,800
2006/07/06 2,100 2,125 2,090 2,120 271,300
2006/07/05 2,120 2,165 2,100 2,115 204,800
2006/07/04 2,175 2,200 2,130 2,150 318,300
2006/07/03 2,180 2,240 2,150 2,205 565,700
2006/06/30 2,120 2,150 2,095 2,140 654,900
2006/06/29 2,065 2,080 2,035 2,060 336,700
2006/06/28 2,030 2,045 2,015 2,030 225,600
2006/06/27 2,010 2,070 2,005 2,065 333,100
2006/06/26 2,040 2,050 1,960 2,035 653,400
2006/06/23 2,050 2,080 2,015 2,080 595,500
2006/06/22 2,030 2,115 2,015 2,115 577,400
2006/06/21 2,045 2,065 1,970 2,010 823,400
2006/06/20 2,050 2,080 2,015 2,025 381,100
2006/06/19 2,055 2,075 2,005 2,050 291,200
2006/06/16 2,065 2,110 2,050 2,095 301,500
2006/06/15 1,983 2,040 1,983 2,025 464,400
2006/06/14 1,899 1,995 1,866 1,971 634,800
2006/06/13 2,005 2,010 1,942 1,945 442,800
2006/06/12 2,010 2,030 1,975 2,015 780,200
2006/06/09 1,948 1,984 1,838 1,978 1,292,300
2006/06/08 2,000 2,020 1,901 1,928 449,000
2006/06/07 2,070 2,095 2,035 2,035 279,000
2006/06/06 2,170 2,170 2,050 2,095 346,500
2006/06/05 2,160 2,205 2,135 2,175 539,700
2006/06/02 2,105 2,115 2,010 2,105 725,000
2006/06/01 2,170 2,190 2,100 2,115 438,700
2006/05/31 2,170 2,185 2,100 2,165 273,500
2006/05/30 2,175 2,215 2,160 2,210 271,000
2006/05/29 2,255 2,255 2,165 2,190 505,400
2006/05/26 2,295 2,300 2,190 2,250 568,400
2006/05/25 2,360 2,380 2,240 2,295 474,500
2006/05/24 2,360 2,375 2,300 2,340 797,700
2006/05/23 2,445 2,445 2,210 2,280 904,000
2006/05/22 2,470 2,575 2,455 2,485 486,700
2006/05/19 2,475 2,515 2,405 2,465 636,200
2006/05/18 2,280 2,405 2,270 2,355 391,800
2006/05/17 2,280 2,370 2,255 2,300 405,300
2006/05/16 2,390 2,425 2,275 2,280 198,500
2006/05/15 2,370 2,440 2,370 2,390 152,900
2006/05/12 2,400 2,465 2,365 2,450 189,400
2006/05/11 2,510 2,535 2,460 2,465 238,900
2006/05/10 2,535 2,570 2,500 2,520 121,500
2006/05/09 2,575 2,610 2,540 2,540 203,600
2006/05/08 2,600 2,630 2,545 2,575 167,700
2006/05/02 2,480 2,545 2,480 2,520 86,800
2006/05/01 2,470 2,540 2,470 2,500 99,400
2006/04/28 2,520 2,565 2,465 2,505 170,000
2006/04/27 2,620 2,620 2,495 2,560 203,400
2006/04/26 2,490 2,650 2,490 2,605 433,200
2006/04/25 2,495 2,495 2,430 2,485 240,200
2006/04/24 2,490 2,505 2,420 2,470 278,400
2006/04/21 2,575 2,620 2,575 2,590 194,700
2006/04/20 2,625 2,625 2,560 2,600 256,800
2006/04/19 2,600 2,675 2,590 2,620 285,500
2006/04/18 2,505 2,555 2,485 2,540 277,700
2006/04/17 2,570 2,580 2,525 2,525 100,400
2006/04/14 2,615 2,630 2,560 2,565 187,400
2006/04/13 2,625 2,625 2,530 2,605 358,300
2006/04/12 2,710 2,715 2,615 2,625 230,800
2006/04/11 2,710 2,745 2,700 2,715 153,100
2006/04/10 2,725 2,765 2,685 2,725 170,300
2006/04/07 2,745 2,765 2,690 2,765 259,900
2006/04/06 2,660 2,730 2,650 2,715 236,200
2006/04/05 2,675 2,745 2,635 2,660 302,600
2006/04/04 2,650 2,690 2,625 2,635 176,700
2006/04/03 2,610 2,705 2,610 2,675 256,900
2006/03/31 2,650 2,670 2,585 2,605 342,400
2006/03/30 2,585 2,655 2,580 2,610 216,700
2006/03/29 2,520 2,605 2,475 2,590 558,900
2006/03/28 2,590 2,625 2,520 2,530 345,100
2006/03/28 1 -> 2.00 分割
2006/03/27 5,380 5,410 5,150 5,190 273,800
2006/03/24 5,410 5,490 5,390 5,410 135,000
2006/03/23 5,400 5,580 5,350 5,350 327,500
2006/03/22 5,100 5,370 5,080 5,330 186,100
2006/03/20 5,000 5,140 4,970 5,120 69,100
2006/03/17 5,070 5,080 4,940 5,020 101,600
2006/03/16 5,130 5,130 4,980 5,010 138,100
2006/03/15 5,070 5,240 5,060 5,180 228,500
2006/03/14 5,060 5,080 4,960 5,060 154,900
2006/03/13 4,860 5,100 4,800 5,080 223,300
2006/03/10 4,740 4,820 4,710 4,760 166,900
2006/03/09 4,590 4,720 4,590 4,700 146,400
2006/03/08 4,550 4,650 4,480 4,540 155,800
2006/03/07 4,630 4,630 4,430 4,560 144,600
2006/03/06 4,560 4,670 4,470 4,630 162,600
2006/03/03 4,510 4,560 4,450 4,460 76,100
2006/03/02 4,580 4,630 4,470 4,500 196,300
2006/03/01 4,600 4,770 4,530 4,680 218,500
2006/02/28 4,650 4,860 4,630 4,720 182,900
2006/02/27 4,810 4,900 4,740 4,740 91,400
2006/02/24 4,830 4,830 4,710 4,760 98,700
2006/02/23 4,730 4,850 4,700 4,810 157,400
2006/02/22 4,770 4,880 4,700 4,720 109,300
2006/02/21 4,510 4,740 4,450 4,720 175,800
2006/02/20 4,380 4,500 4,260 4,410 124,700
2006/02/17 4,620 4,730 4,490 4,530 126,100
2006/02/16 4,700 4,750 4,610 4,670 66,300
2006/02/15 4,870 4,910 4,700 4,740 92,900
2006/02/14 4,730 4,880 4,530 4,850 237,500
2006/02/13 4,860 4,960 4,690 4,780 138,200
2006/02/10 5,090 5,140 4,900 5,010 167,200
2006/02/09 5,230 5,330 5,080 5,160 145,900
2006/02/08 5,240 5,410 5,200 5,220 452,100
2006/02/07 5,000 5,180 4,960 5,160 376,100
2006/02/06 4,860 4,950 4,780 4,900 160,300
2006/02/03 4,800 4,840 4,740 4,760 136,900
2006/02/02 4,950 4,960 4,830 4,860 220,000
2006/02/01 5,080 5,090 4,960 4,980 83,000
2006/01/31 5,100 5,180 5,030 5,160 106,200
2006/01/30 5,130 5,200 5,050 5,120 84,200
2006/01/27 5,000 5,080 5,000 5,040 49,800
2006/01/26 5,030 5,050 4,950 4,980 145,800
2006/01/25 4,870 4,990 4,840 4,910 132,100
2006/01/24 4,600 4,760 4,600 4,720 134,200
2006/01/23 4,650 4,700 4,580 4,610 196,300
2006/01/20 4,880 4,900 4,730 4,810 142,200
2006/01/19 4,700 4,910 4,700 4,870 160,400
2006/01/18 4,600 4,730 4,450 4,730 122,400
2006/01/17 4,910 4,980 4,840 4,880 268,000
2006/01/16 5,100 5,130 4,940 5,010 159,300
2006/01/13 5,120 5,180 5,100 5,150 85,500
2006/01/12 5,130 5,160 5,100 5,120 98,500
2006/01/11 5,170 5,210 5,100 5,160 103,300
2006/01/10 5,420 5,420 5,180 5,180 109,300
2006/01/06 5,420 5,430 5,270 5,390 86,600
2006/01/05 5,270 5,380 5,250 5,340 118,500
2006/01/04 5,240 5,290 5,140 5,170 36,300

このページの先頭へ