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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,030 | 1,070 | 1,029 | 1,061 | 164,700 |
| 2008/12/29 | 1,085 | 1,085 | 1,058 | 1,070 | 181,800 |
| 2008/12/26 | 1,114 | 1,127 | 1,073 | 1,087 | 219,900 |
| 2008/12/25 | 1,120 | 1,120 | 1,083 | 1,099 | 200,700 |
| 2008/12/24 | 1,180 | 1,180 | 1,092 | 1,097 | 262,800 |
| 2008/12/22 | 1,151 | 1,280 | 1,150 | 1,191 | 433,400 |
| 2008/12/19 | 1,126 | 1,178 | 1,126 | 1,133 | 324,800 |
| 2008/12/18 | 1,147 | 1,190 | 1,126 | 1,146 | 619,500 |
| 2008/12/17 | 1,149 | 1,150 | 1,085 | 1,116 | 443,200 |
| 2008/12/16 | 1,105 | 1,105 | 1,076 | 1,099 | 467,900 |
| 2008/12/15 | 1,107 | 1,120 | 1,080 | 1,093 | 688,100 |
| 2008/12/12 | 1,123 | 1,143 | 1,033 | 1,055 | 545,900 |
| 2008/12/11 | 1,150 | 1,188 | 1,131 | 1,183 | 484,800 |
| 2008/12/10 | 1,100 | 1,150 | 1,085 | 1,110 | 375,800 |
| 2008/12/09 | 1,140 | 1,203 | 1,121 | 1,159 | 485,200 |
| 2008/12/08 | 1,190 | 1,206 | 1,062 | 1,095 | 965,900 |
| 2008/12/05 | 1,267 | 1,287 | 1,186 | 1,189 | 757,800 |
| 2008/12/04 | 1,274 | 1,331 | 1,270 | 1,287 | 242,100 |
| 2008/12/03 | 1,299 | 1,336 | 1,260 | 1,307 | 236,500 |
| 2008/12/02 | 1,291 | 1,361 | 1,266 | 1,298 | 273,100 |
| 2008/12/01 | 1,360 | 1,380 | 1,295 | 1,311 | 237,800 |
| 2008/11/28 | 1,360 | 1,399 | 1,330 | 1,380 | 296,500 |
| 2008/11/27 | 1,407 | 1,430 | 1,356 | 1,373 | 237,400 |
| 2008/11/26 | 1,461 | 1,461 | 1,402 | 1,430 | 198,900 |
| 2008/11/25 | 1,510 | 1,525 | 1,389 | 1,441 | 346,600 |
| 2008/11/21 | 1,330 | 1,409 | 1,285 | 1,390 | 495,900 |
| 2008/11/20 | 1,425 | 1,425 | 1,362 | 1,385 | 406,400 |
| 2008/11/19 | 1,467 | 1,481 | 1,413 | 1,445 | 481,300 |
| 2008/11/18 | 1,417 | 1,451 | 1,386 | 1,389 | 752,300 |
| 2008/11/17 | 1,442 | 1,444 | 1,347 | 1,397 | 711,800 |
| 2008/11/14 | 1,520 | 1,520 | 1,454 | 1,476 | 570,200 |
| 2008/11/13 | 1,479 | 1,553 | 1,467 | 1,484 | 259,500 |
| 2008/11/12 | 1,615 | 1,620 | 1,553 | 1,599 | 188,800 |
| 2008/11/11 | 1,638 | 1,638 | 1,578 | 1,595 | 149,000 |
| 2008/11/10 | 1,615 | 1,652 | 1,595 | 1,638 | 253,800 |
| 2008/11/07 | 1,496 | 1,638 | 1,451 | 1,560 | 465,100 |
| 2008/11/06 | 1,684 | 1,714 | 1,650 | 1,706 | 462,000 |
| 2008/11/05 | 1,616 | 1,716 | 1,600 | 1,705 | 451,000 |
| 2008/11/04 | 1,596 | 1,650 | 1,566 | 1,610 | 320,600 |
| 2008/10/31 | 1,472 | 1,579 | 1,420 | 1,492 | 529,600 |
| 2008/10/30 | 1,465 | 1,530 | 1,426 | 1,502 | 572,700 |
| 2008/10/29 | 1,374 | 1,374 | 1,250 | 1,330 | 435,000 |
| 2008/10/28 | 1,103 | 1,278 | 1,084 | 1,274 | 716,700 |
| 2008/10/27 | 1,234 | 1,291 | 1,152 | 1,163 | 353,600 |
| 2008/10/24 | 1,414 | 1,414 | 1,230 | 1,254 | 353,100 |
| 2008/10/23 | 1,411 | 1,431 | 1,360 | 1,428 | 420,400 |
| 2008/10/22 | 1,500 | 1,546 | 1,471 | 1,471 | 360,300 |
| 2008/10/21 | 1,530 | 1,590 | 1,489 | 1,530 | 392,900 |
| 2008/10/20 | 1,486 | 1,542 | 1,448 | 1,537 | 347,200 |
| 2008/10/17 | 1,500 | 1,500 | 1,416 | 1,451 | 428,600 |
| 2008/10/16 | 1,466 | 1,466 | 1,351 | 1,406 | 429,800 |
| 2008/10/15 | 1,548 | 1,555 | 1,490 | 1,546 | 582,600 |
| 2008/10/14 | 1,455 | 1,630 | 1,451 | 1,578 | 822,400 |
| 2008/10/10 | 1,443 | 1,524 | 1,359 | 1,435 | 647,400 |
| 2008/10/09 | 1,516 | 1,559 | 1,476 | 1,486 | 710,500 |
| 2008/10/08 | 1,650 | 1,670 | 1,470 | 1,496 | 815,600 |
| 2008/10/07 | 1,664 | 1,682 | 1,615 | 1,657 | 755,900 |
| 2008/10/06 | 1,661 | 1,700 | 1,646 | 1,665 | 563,500 |
| 2008/10/03 | 1,665 | 1,718 | 1,655 | 1,679 | 658,900 |
| 2008/10/02 | 1,773 | 1,773 | 1,718 | 1,725 | 548,900 |
| 2008/10/01 | 1,800 | 1,825 | 1,766 | 1,773 | 404,700 |
| 2008/09/30 | 1,800 | 1,826 | 1,730 | 1,810 | 429,500 |
| 2008/09/29 | 1,815 | 1,849 | 1,803 | 1,816 | 438,600 |
| 2008/09/26 | 1,875 | 1,877 | 1,802 | 1,814 | 169,500 |
| 2008/09/25 | 1,873 | 1,888 | 1,820 | 1,851 | 329,400 |
| 2008/09/24 | 1,820 | 1,880 | 1,820 | 1,873 | 213,600 |
| 2008/09/22 | 1,990 | 2,000 | 1,887 | 1,895 | 696,400 |
| 2008/09/19 | 1,809 | 1,938 | 1,798 | 1,930 | 1,200,400 |
| 2008/09/18 | 1,843 | 1,915 | 1,816 | 1,839 | 942,200 |
| 2008/09/17 | 1,921 | 1,921 | 1,832 | 1,842 | 678,400 |
| 2008/09/16 | 1,773 | 1,926 | 1,750 | 1,920 | 969,100 |
| 2008/09/12 | 1,788 | 1,821 | 1,770 | 1,784 | 257,300 |
| 2008/09/11 | 1,800 | 1,816 | 1,780 | 1,791 | 257,400 |
| 2008/09/10 | 1,794 | 1,808 | 1,743 | 1,781 | 384,300 |
| 2008/09/09 | 1,885 | 1,885 | 1,824 | 1,838 | 361,700 |
| 2008/09/08 | 1,869 | 1,922 | 1,869 | 1,885 | 263,700 |
| 2008/09/05 | 1,853 | 1,876 | 1,824 | 1,858 | 296,500 |
| 2008/09/04 | 1,905 | 1,915 | 1,855 | 1,898 | 311,600 |
| 2008/09/03 | 1,867 | 1,927 | 1,861 | 1,912 | 349,700 |
| 2008/09/02 | 1,899 | 1,918 | 1,832 | 1,850 | 344,600 |
| 2008/09/01 | 1,885 | 1,890 | 1,842 | 1,887 | 267,000 |
| 2008/08/29 | 1,874 | 1,908 | 1,833 | 1,899 | 455,300 |
| 2008/08/28 | 1,841 | 1,847 | 1,807 | 1,844 | 184,200 |
| 2008/08/27 | 1,835 | 1,838 | 1,770 | 1,811 | 320,600 |
| 2008/08/26 | 1,820 | 1,837 | 1,806 | 1,834 | 180,100 |
| 2008/08/25 | 1,894 | 1,902 | 1,846 | 1,849 | 262,400 |
| 2008/08/22 | 1,838 | 1,869 | 1,805 | 1,864 | 444,400 |
| 2008/08/21 | 1,800 | 1,826 | 1,793 | 1,819 | 400,700 |
| 2008/08/20 | 1,790 | 1,826 | 1,790 | 1,823 | 221,700 |
| 2008/08/19 | 1,829 | 1,831 | 1,810 | 1,826 | 512,900 |
| 2008/08/18 | 1,886 | 1,913 | 1,856 | 1,859 | 566,700 |
| 2008/08/15 | 1,900 | 1,900 | 1,760 | 1,857 | 1,567,900 |
| 2008/08/14 | 1,990 | 2,040 | 1,988 | 2,020 | 221,500 |
| 2008/08/13 | 2,015 | 2,020 | 1,992 | 2,010 | 228,600 |
| 2008/08/12 | 2,025 | 2,040 | 2,010 | 2,020 | 231,800 |
| 2008/08/11 | 2,000 | 2,040 | 1,997 | 2,010 | 204,700 |
| 2008/08/08 | 1,970 | 2,025 | 1,933 | 1,992 | 328,200 |
| 2008/08/07 | 2,020 | 2,025 | 1,976 | 2,010 | 195,600 |
| 2008/08/06 | 1,922 | 2,010 | 1,920 | 1,995 | 419,800 |
| 2008/08/05 | 1,944 | 1,988 | 1,944 | 1,952 | 473,800 |
| 2008/08/04 | 1,953 | 1,963 | 1,914 | 1,914 | 461,600 |
| 2008/08/01 | 2,025 | 2,040 | 1,950 | 1,952 | 347,800 |
| 2008/07/31 | 2,055 | 2,055 | 2,015 | 2,045 | 147,300 |
| 2008/07/30 | 2,045 | 2,065 | 2,025 | 2,030 | 384,900 |
| 2008/07/29 | 1,998 | 2,015 | 1,979 | 2,005 | 359,000 |
| 2008/07/28 | 2,035 | 2,035 | 1,985 | 1,997 | 314,600 |
| 2008/07/25 | 2,035 | 2,040 | 2,005 | 2,015 | 326,500 |
| 2008/07/24 | 2,045 | 2,055 | 2,000 | 2,015 | 593,300 |
| 2008/07/23 | 2,000 | 2,025 | 1,994 | 2,005 | 397,400 |
| 2008/07/22 | 1,958 | 1,970 | 1,926 | 1,969 | 440,700 |
| 2008/07/18 | 1,970 | 1,985 | 1,906 | 1,915 | 516,500 |
| 2008/07/17 | 1,932 | 1,965 | 1,917 | 1,940 | 425,700 |
| 2008/07/16 | 1,901 | 1,931 | 1,885 | 1,902 | 482,300 |
| 2008/07/15 | 1,901 | 1,936 | 1,881 | 1,926 | 524,300 |
| 2008/07/14 | 1,881 | 1,925 | 1,868 | 1,900 | 288,100 |
| 2008/07/11 | 1,881 | 1,907 | 1,851 | 1,880 | 279,300 |
| 2008/07/10 | 1,882 | 1,895 | 1,860 | 1,880 | 219,800 |
| 2008/07/09 | 1,931 | 1,947 | 1,879 | 1,881 | 384,700 |
| 2008/07/08 | 1,929 | 1,941 | 1,885 | 1,905 | 377,800 |
| 2008/07/07 | 1,922 | 1,935 | 1,891 | 1,922 | 270,100 |
| 2008/07/04 | 1,916 | 1,919 | 1,881 | 1,919 | 328,500 |
| 2008/07/03 | 1,920 | 1,921 | 1,860 | 1,902 | 688,700 |
| 2008/07/02 | 1,971 | 1,977 | 1,938 | 1,950 | 1,118,600 |
| 2008/07/01 | 1,976 | 1,988 | 1,946 | 1,954 | 1,022,600 |
| 2008/06/30 | 1,974 | 1,998 | 1,967 | 1,975 | 538,500 |
| 2008/06/27 | 1,940 | 1,957 | 1,927 | 1,953 | 1,099,200 |
| 2008/06/26 | 1,969 | 1,988 | 1,938 | 1,955 | 629,000 |
| 2008/06/25 | 1,966 | 1,966 | 1,915 | 1,944 | 415,700 |
| 2008/06/24 | 1,967 | 1,968 | 1,936 | 1,954 | 311,900 |
| 2008/06/23 | 1,952 | 1,972 | 1,936 | 1,967 | 335,400 |
| 2008/06/20 | 1,965 | 1,998 | 1,936 | 1,951 | 287,100 |
| 2008/06/19 | 1,980 | 1,987 | 1,944 | 1,964 | 787,300 |
| 2008/06/18 | 1,989 | 2,005 | 1,956 | 2,005 | 438,800 |
| 2008/06/17 | 1,977 | 1,998 | 1,965 | 1,977 | 295,100 |
| 2008/06/16 | 1,969 | 1,995 | 1,959 | 1,987 | 149,100 |
| 2008/06/13 | 1,960 | 1,979 | 1,937 | 1,962 | 304,300 |
| 2008/06/12 | 1,965 | 1,979 | 1,929 | 1,956 | 405,800 |
| 2008/06/11 | 1,956 | 1,966 | 1,937 | 1,964 | 255,300 |
| 2008/06/10 | 1,967 | 1,997 | 1,942 | 1,943 | 331,100 |
| 2008/06/09 | 1,997 | 1,999 | 1,967 | 1,980 | 380,400 |
| 2008/06/06 | 2,025 | 2,030 | 1,995 | 2,015 | 312,400 |
| 2008/06/05 | 2,000 | 2,030 | 1,990 | 2,020 | 178,700 |
| 2008/06/04 | 1,990 | 2,040 | 1,972 | 1,999 | 400,500 |
| 2008/06/03 | 1,993 | 1,995 | 1,955 | 1,988 | 395,900 |
| 2008/06/02 | 2,010 | 2,010 | 1,964 | 1,992 | 813,500 |
| 2008/05/30 | 2,000 | 2,025 | 1,981 | 2,025 | 301,500 |
| 2008/05/29 | 1,983 | 1,995 | 1,939 | 1,989 | 602,200 |
| 2008/05/28 | 1,975 | 2,035 | 1,974 | 1,982 | 595,600 |
| 2008/05/27 | 1,940 | 1,987 | 1,937 | 1,985 | 571,000 |
| 2008/05/26 | 1,986 | 1,990 | 1,944 | 1,952 | 684,300 |
| 2008/05/23 | 1,952 | 2,065 | 1,928 | 2,030 | 912,400 |
| 2008/05/22 | 1,925 | 1,933 | 1,891 | 1,932 | 568,100 |
| 2008/05/21 | 1,899 | 1,920 | 1,894 | 1,909 | 541,000 |
| 2008/05/20 | 1,915 | 1,921 | 1,878 | 1,905 | 646,600 |
| 2008/05/19 | 1,871 | 1,943 | 1,871 | 1,920 | 829,800 |
| 2008/05/16 | 1,892 | 1,907 | 1,836 | 1,871 | 661,200 |
| 2008/05/15 | 1,989 | 1,989 | 1,903 | 1,952 | 842,500 |
| 2008/05/14 | 1,960 | 1,979 | 1,944 | 1,956 | 952,900 |
| 2008/05/13 | 1,987 | 2,065 | 1,983 | 2,015 | 595,100 |
| 2008/05/12 | 1,968 | 1,977 | 1,934 | 1,957 | 259,300 |
| 2008/05/09 | 2,030 | 2,035 | 1,997 | 1,998 | 153,700 |
| 2008/05/08 | 2,020 | 2,055 | 2,020 | 2,030 | 243,600 |
| 2008/05/07 | 2,045 | 2,050 | 2,000 | 2,020 | 480,000 |
| 2008/05/02 | 2,020 | 2,095 | 2,020 | 2,070 | 618,800 |
| 2008/05/01 | 2,030 | 2,045 | 1,993 | 1,996 | 302,900 |
| 2008/04/30 | 2,020 | 2,050 | 2,005 | 2,020 | 369,400 |
| 2008/04/28 | 2,025 | 2,035 | 1,993 | 2,035 | 213,700 |
| 2008/04/25 | 2,005 | 2,040 | 2,005 | 2,015 | 204,200 |
| 2008/04/24 | 2,020 | 2,030 | 1,995 | 2,005 | 309,400 |
| 2008/04/23 | 1,999 | 2,065 | 1,972 | 2,025 | 240,500 |
| 2008/04/22 | 1,988 | 2,040 | 1,960 | 2,005 | 362,900 |
| 2008/04/21 | 2,015 | 2,015 | 1,954 | 1,987 | 617,400 |
| 2008/04/18 | 1,998 | 2,030 | 1,920 | 2,030 | 288,100 |
| 2008/04/17 | 2,000 | 2,000 | 1,971 | 1,986 | 229,000 |
| 2008/04/16 | 1,974 | 1,991 | 1,935 | 1,968 | 479,000 |
| 2008/04/15 | 1,924 | 1,958 | 1,877 | 1,955 | 331,300 |
| 2008/04/14 | 1,958 | 1,958 | 1,879 | 1,918 | 354,100 |
| 2008/04/11 | 1,933 | 1,978 | 1,918 | 1,974 | 282,400 |
| 2008/04/10 | 1,912 | 1,938 | 1,882 | 1,903 | 229,900 |
| 2008/04/09 | 1,944 | 1,973 | 1,893 | 1,912 | 353,300 |
| 2008/04/08 | 1,976 | 1,977 | 1,935 | 1,949 | 375,900 |
| 2008/04/07 | 1,942 | 1,976 | 1,923 | 1,961 | 261,200 |
| 2008/04/04 | 1,931 | 1,955 | 1,892 | 1,904 | 393,500 |
| 2008/04/03 | 1,899 | 1,929 | 1,874 | 1,901 | 429,500 |
| 2008/04/02 | 1,850 | 1,880 | 1,843 | 1,869 | 291,400 |
| 2008/04/01 | 1,796 | 1,814 | 1,745 | 1,798 | 372,600 |
| 2008/03/31 | 1,780 | 1,787 | 1,730 | 1,766 | 327,500 |
| 2008/03/28 | 1,764 | 1,775 | 1,721 | 1,769 | 265,500 |
| 2008/03/27 | 1,765 | 1,777 | 1,721 | 1,763 | 293,200 |
| 2008/03/26 | 1,800 | 1,825 | 1,744 | 1,764 | 382,500 |
| 2008/03/25 | 1,765 | 1,802 | 1,757 | 1,782 | 459,900 |
| 2008/03/24 | 1,690 | 1,737 | 1,654 | 1,724 | 410,100 |
| 2008/03/21 | 1,683 | 1,705 | 1,658 | 1,694 | 329,400 |
| 2008/03/19 | 1,662 | 1,712 | 1,654 | 1,683 | 397,600 |
| 2008/03/18 | 1,599 | 1,637 | 1,587 | 1,632 | 488,700 |
| 2008/03/17 | 1,611 | 1,667 | 1,576 | 1,624 | 667,600 |
| 2008/03/14 | 1,668 | 1,673 | 1,622 | 1,641 | 567,600 |
| 2008/03/13 | 1,683 | 1,696 | 1,646 | 1,667 | 533,100 |
| 2008/03/12 | 1,730 | 1,739 | 1,677 | 1,682 | 445,200 |
| 2008/03/11 | 1,561 | 1,666 | 1,554 | 1,652 | 732,900 |
| 2008/03/10 | 1,621 | 1,655 | 1,542 | 1,560 | 445,300 |
| 2008/03/07 | 1,640 | 1,678 | 1,632 | 1,636 | 338,200 |
| 2008/03/06 | 1,647 | 1,742 | 1,647 | 1,713 | 593,600 |
| 2008/03/05 | 1,608 | 1,626 | 1,594 | 1,618 | 384,900 |
| 2008/03/04 | 1,595 | 1,619 | 1,578 | 1,607 | 378,200 |
| 2008/03/03 | 1,601 | 1,637 | 1,593 | 1,594 | 471,900 |
| 2008/02/29 | 1,701 | 1,705 | 1,657 | 1,683 | 420,700 |
| 2008/02/28 | 1,686 | 1,720 | 1,686 | 1,704 | 239,900 |
| 2008/02/27 | 1,700 | 1,735 | 1,691 | 1,706 | 292,800 |
| 2008/02/26 | 1,741 | 1,750 | 1,697 | 1,699 | 235,300 |
| 2008/02/25 | 1,679 | 1,724 | 1,679 | 1,719 | 353,700 |
| 2008/02/22 | 1,651 | 1,663 | 1,627 | 1,660 | 284,000 |
| 2008/02/21 | 1,636 | 1,671 | 1,622 | 1,654 | 826,900 |
| 2008/02/20 | 1,710 | 1,710 | 1,629 | 1,635 | 521,300 |
| 2008/02/19 | 1,727 | 1,738 | 1,695 | 1,720 | 298,900 |
| 2008/02/18 | 1,674 | 1,720 | 1,670 | 1,699 | 746,100 |
| 2008/02/15 | 1,643 | 1,668 | 1,612 | 1,657 | 583,800 |
| 2008/02/14 | 1,612 | 1,652 | 1,602 | 1,637 | 819,200 |
| 2008/02/13 | 1,570 | 1,612 | 1,560 | 1,581 | 618,500 |
| 2008/02/12 | 1,596 | 1,596 | 1,560 | 1,560 | 434,400 |
| 2008/02/08 | 1,624 | 1,632 | 1,588 | 1,595 | 537,700 |
| 2008/02/07 | 1,608 | 1,629 | 1,583 | 1,624 | 831,100 |
| 2008/02/06 | 1,721 | 1,722 | 1,590 | 1,607 | 1,234,800 |
| 2008/02/05 | 1,725 | 1,784 | 1,700 | 1,777 | 694,700 |
| 2008/02/04 | 1,772 | 1,794 | 1,744 | 1,753 | 306,200 |
| 2008/02/01 | 1,703 | 1,761 | 1,697 | 1,747 | 580,700 |
| 2008/01/31 | 1,649 | 1,744 | 1,637 | 1,728 | 723,400 |
| 2008/01/30 | 1,762 | 1,796 | 1,696 | 1,699 | 466,100 |
| 2008/01/29 | 1,681 | 1,744 | 1,656 | 1,743 | 547,800 |
| 2008/01/28 | 1,712 | 1,742 | 1,683 | 1,685 | 348,200 |
| 2008/01/25 | 1,704 | 1,776 | 1,690 | 1,771 | 862,900 |
| 2008/01/24 | 1,687 | 1,720 | 1,648 | 1,703 | 868,400 |
| 2008/01/23 | 1,719 | 1,728 | 1,632 | 1,647 | 1,161,000 |
| 2008/01/22 | 1,600 | 1,612 | 1,540 | 1,555 | 770,700 |
| 2008/01/21 | 1,673 | 1,703 | 1,610 | 1,630 | 754,500 |
| 2008/01/18 | 1,649 | 1,717 | 1,620 | 1,703 | 1,003,900 |
| 2008/01/17 | 1,692 | 1,705 | 1,672 | 1,700 | 1,346,300 |
| 2008/01/16 | 1,840 | 1,847 | 1,680 | 1,691 | 1,474,100 |
| 2008/01/15 | 1,915 | 1,926 | 1,842 | 1,851 | 1,179,800 |
| 2008/01/11 | 1,935 | 1,941 | 1,900 | 1,906 | 727,600 |
| 2008/01/10 | 1,915 | 1,969 | 1,890 | 1,934 | 796,500 |
| 2008/01/09 | 1,828 | 1,907 | 1,828 | 1,895 | 907,400 |
| 2008/01/08 | 1,850 | 1,859 | 1,809 | 1,826 | 613,300 |
| 2008/01/07 | 1,855 | 1,870 | 1,805 | 1,856 | 495,600 |
| 2008/01/04 | 1,951 | 1,951 | 1,842 | 1,855 | 194,400 |