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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,610 | 1,613 | 1,582 | 1,582 | 203,900 |
| 2009/12/29 | 1,610 | 1,621 | 1,594 | 1,607 | 216,700 |
| 2009/12/28 | 1,589 | 1,620 | 1,588 | 1,609 | 140,600 |
| 2009/12/25 | 1,591 | 1,601 | 1,577 | 1,598 | 117,100 |
| 2009/12/24 | 1,614 | 1,614 | 1,587 | 1,603 | 175,800 |
| 2009/12/22 | 1,602 | 1,619 | 1,581 | 1,609 | 190,900 |
| 2009/12/21 | 1,598 | 1,598 | 1,573 | 1,578 | 202,000 |
| 2009/12/18 | 1,630 | 1,636 | 1,598 | 1,610 | 216,600 |
| 2009/12/17 | 1,648 | 1,651 | 1,619 | 1,624 | 361,200 |
| 2009/12/16 | 1,651 | 1,680 | 1,611 | 1,623 | 306,200 |
| 2009/12/15 | 1,617 | 1,657 | 1,617 | 1,648 | 231,000 |
| 2009/12/14 | 1,649 | 1,649 | 1,617 | 1,640 | 319,200 |
| 2009/12/11 | 1,632 | 1,650 | 1,610 | 1,643 | 377,200 |
| 2009/12/10 | 1,635 | 1,644 | 1,599 | 1,615 | 257,900 |
| 2009/12/09 | 1,650 | 1,657 | 1,622 | 1,649 | 321,900 |
| 2009/12/08 | 1,662 | 1,679 | 1,641 | 1,660 | 293,500 |
| 2009/12/07 | 1,639 | 1,686 | 1,637 | 1,684 | 403,000 |
| 2009/12/04 | 1,636 | 1,652 | 1,611 | 1,633 | 427,300 |
| 2009/12/03 | 1,617 | 1,658 | 1,587 | 1,652 | 354,300 |
| 2009/12/02 | 1,605 | 1,619 | 1,586 | 1,605 | 404,200 |
| 2009/12/01 | 1,550 | 1,610 | 1,550 | 1,605 | 415,600 |
| 2009/11/30 | 1,550 | 1,586 | 1,520 | 1,576 | 661,100 |
| 2009/11/27 | 1,503 | 1,523 | 1,490 | 1,504 | 445,700 |
| 2009/11/26 | 1,506 | 1,529 | 1,487 | 1,511 | 468,400 |
| 2009/11/25 | 1,437 | 1,507 | 1,437 | 1,500 | 604,500 |
| 2009/11/24 | 1,433 | 1,448 | 1,400 | 1,431 | 568,000 |
| 2009/11/20 | 1,411 | 1,428 | 1,387 | 1,415 | 233,100 |
| 2009/11/19 | 1,446 | 1,452 | 1,401 | 1,428 | 235,300 |
| 2009/11/18 | 1,442 | 1,449 | 1,419 | 1,426 | 326,300 |
| 2009/11/17 | 1,453 | 1,480 | 1,430 | 1,453 | 566,700 |
| 2009/11/16 | 1,407 | 1,425 | 1,372 | 1,425 | 463,900 |
| 2009/11/13 | 1,445 | 1,450 | 1,414 | 1,427 | 265,100 |
| 2009/11/12 | 1,451 | 1,455 | 1,415 | 1,429 | 444,100 |
| 2009/11/11 | 1,478 | 1,490 | 1,445 | 1,464 | 302,400 |
| 2009/11/10 | 1,452 | 1,494 | 1,452 | 1,463 | 363,900 |
| 2009/11/09 | 1,464 | 1,464 | 1,435 | 1,449 | 238,500 |
| 2009/11/06 | 1,482 | 1,500 | 1,455 | 1,463 | 264,400 |
| 2009/11/05 | 1,499 | 1,529 | 1,461 | 1,477 | 266,800 |
| 2009/11/04 | 1,510 | 1,524 | 1,460 | 1,515 | 433,800 |
| 2009/11/02 | 1,510 | 1,520 | 1,477 | 1,501 | 433,800 |
| 2009/10/30 | 1,566 | 1,581 | 1,552 | 1,570 | 326,100 |
| 2009/10/29 | 1,528 | 1,528 | 1,482 | 1,497 | 480,400 |
| 2009/10/28 | 1,587 | 1,597 | 1,537 | 1,561 | 368,800 |
| 2009/10/27 | 1,635 | 1,650 | 1,571 | 1,582 | 371,500 |
| 2009/10/26 | 1,621 | 1,658 | 1,621 | 1,655 | 214,400 |
| 2009/10/23 | 1,650 | 1,682 | 1,624 | 1,634 | 536,900 |
| 2009/10/22 | 1,610 | 1,639 | 1,590 | 1,637 | 437,900 |
| 2009/10/21 | 1,630 | 1,649 | 1,618 | 1,629 | 261,300 |
| 2009/10/20 | 1,654 | 1,676 | 1,611 | 1,629 | 553,800 |
| 2009/10/19 | 1,670 | 1,688 | 1,620 | 1,653 | 359,500 |
| 2009/10/16 | 1,700 | 1,700 | 1,664 | 1,676 | 268,000 |
| 2009/10/15 | 1,700 | 1,710 | 1,670 | 1,677 | 549,900 |
| 2009/10/14 | 1,713 | 1,720 | 1,651 | 1,690 | 286,500 |
| 2009/10/13 | 1,714 | 1,757 | 1,700 | 1,720 | 228,100 |
| 2009/10/09 | 1,686 | 1,717 | 1,662 | 1,712 | 292,700 |
| 2009/10/08 | 1,686 | 1,699 | 1,645 | 1,687 | 320,500 |
| 2009/10/07 | 1,745 | 1,773 | 1,672 | 1,685 | 641,300 |
| 2009/10/06 | 1,719 | 1,753 | 1,696 | 1,744 | 215,800 |
| 2009/10/05 | 1,758 | 1,776 | 1,705 | 1,720 | 232,000 |
| 2009/10/02 | 1,847 | 1,849 | 1,770 | 1,784 | 320,700 |
| 2009/10/01 | 1,881 | 1,908 | 1,847 | 1,855 | 268,000 |
| 2009/09/30 | 1,805 | 1,881 | 1,805 | 1,881 | 353,500 |
| 2009/09/29 | 1,829 | 1,838 | 1,766 | 1,779 | 421,100 |
| 2009/09/28 | 1,825 | 1,850 | 1,809 | 1,828 | 410,900 |
| 2009/09/25 | 1,820 | 1,833 | 1,790 | 1,825 | 247,800 |
| 2009/09/24 | 1,850 | 1,917 | 1,835 | 1,849 | 562,200 |
| 2009/09/18 | 1,760 | 1,793 | 1,751 | 1,792 | 217,900 |
| 2009/09/17 | 1,779 | 1,799 | 1,748 | 1,778 | 162,900 |
| 2009/09/16 | 1,702 | 1,773 | 1,702 | 1,755 | 271,500 |
| 2009/09/15 | 1,743 | 1,767 | 1,711 | 1,752 | 262,200 |
| 2009/09/14 | 1,751 | 1,759 | 1,710 | 1,736 | 163,800 |
| 2009/09/11 | 1,760 | 1,782 | 1,757 | 1,770 | 413,900 |
| 2009/09/10 | 1,743 | 1,788 | 1,740 | 1,765 | 420,400 |
| 2009/09/09 | 1,755 | 1,765 | 1,727 | 1,739 | 299,200 |
| 2009/09/08 | 1,690 | 1,730 | 1,679 | 1,727 | 266,900 |
| 2009/09/07 | 1,709 | 1,712 | 1,670 | 1,674 | 362,700 |
| 2009/09/04 | 1,696 | 1,717 | 1,675 | 1,707 | 268,400 |
| 2009/09/03 | 1,680 | 1,711 | 1,664 | 1,701 | 333,000 |
| 2009/09/02 | 1,685 | 1,692 | 1,658 | 1,688 | 215,500 |
| 2009/09/01 | 1,711 | 1,726 | 1,693 | 1,715 | 185,400 |
| 2009/08/31 | 1,729 | 1,760 | 1,690 | 1,725 | 421,200 |
| 2009/08/28 | 1,680 | 1,714 | 1,678 | 1,710 | 311,800 |
| 2009/08/27 | 1,687 | 1,687 | 1,643 | 1,671 | 179,900 |
| 2009/08/26 | 1,665 | 1,680 | 1,646 | 1,678 | 155,900 |
| 2009/08/25 | 1,629 | 1,659 | 1,612 | 1,649 | 138,100 |
| 2009/08/24 | 1,644 | 1,677 | 1,643 | 1,654 | 140,100 |
| 2009/08/21 | 1,630 | 1,630 | 1,577 | 1,614 | 167,300 |
| 2009/08/20 | 1,591 | 1,640 | 1,586 | 1,631 | 156,400 |
| 2009/08/19 | 1,590 | 1,615 | 1,579 | 1,599 | 152,700 |
| 2009/08/18 | 1,565 | 1,597 | 1,551 | 1,589 | 123,200 |
| 2009/08/17 | 1,624 | 1,624 | 1,587 | 1,595 | 157,600 |
| 2009/08/14 | 1,616 | 1,638 | 1,602 | 1,635 | 216,600 |
| 2009/08/13 | 1,637 | 1,640 | 1,585 | 1,622 | 159,700 |
| 2009/08/12 | 1,627 | 1,638 | 1,601 | 1,619 | 245,400 |
| 2009/08/11 | 1,616 | 1,628 | 1,606 | 1,627 | 123,300 |
| 2009/08/10 | 1,577 | 1,615 | 1,577 | 1,600 | 181,800 |
| 2009/08/07 | 1,580 | 1,580 | 1,535 | 1,568 | 235,000 |
| 2009/08/06 | 1,594 | 1,599 | 1,570 | 1,592 | 202,700 |
| 2009/08/05 | 1,648 | 1,648 | 1,585 | 1,593 | 251,900 |
| 2009/08/04 | 1,570 | 1,658 | 1,555 | 1,650 | 536,300 |
| 2009/08/03 | 1,564 | 1,564 | 1,535 | 1,543 | 214,600 |
| 2009/07/31 | 1,535 | 1,551 | 1,523 | 1,551 | 174,500 |
| 2009/07/30 | 1,530 | 1,535 | 1,500 | 1,526 | 113,400 |
| 2009/07/29 | 1,494 | 1,542 | 1,494 | 1,527 | 133,300 |
| 2009/07/28 | 1,515 | 1,516 | 1,485 | 1,514 | 114,400 |
| 2009/07/27 | 1,520 | 1,543 | 1,510 | 1,522 | 190,500 |
| 2009/07/24 | 1,534 | 1,534 | 1,500 | 1,519 | 280,200 |
| 2009/07/23 | 1,520 | 1,546 | 1,492 | 1,495 | 270,500 |
| 2009/07/22 | 1,480 | 1,550 | 1,469 | 1,513 | 392,200 |
| 2009/07/21 | 1,448 | 1,469 | 1,440 | 1,467 | 295,000 |
| 2009/07/17 | 1,420 | 1,425 | 1,400 | 1,416 | 208,000 |
| 2009/07/16 | 1,407 | 1,418 | 1,390 | 1,401 | 310,200 |
| 2009/07/15 | 1,400 | 1,400 | 1,366 | 1,373 | 338,900 |
| 2009/07/14 | 1,356 | 1,410 | 1,350 | 1,383 | 318,700 |
| 2009/07/13 | 1,376 | 1,386 | 1,338 | 1,340 | 270,300 |
| 2009/07/10 | 1,387 | 1,393 | 1,371 | 1,376 | 194,900 |
| 2009/07/09 | 1,399 | 1,400 | 1,367 | 1,381 | 231,000 |
| 2009/07/08 | 1,419 | 1,419 | 1,397 | 1,403 | 417,500 |
| 2009/07/07 | 1,422 | 1,439 | 1,407 | 1,418 | 351,000 |
| 2009/07/06 | 1,418 | 1,419 | 1,390 | 1,402 | 219,500 |
| 2009/07/03 | 1,407 | 1,425 | 1,392 | 1,417 | 246,100 |
| 2009/07/02 | 1,397 | 1,424 | 1,389 | 1,411 | 304,500 |
| 2009/07/01 | 1,364 | 1,405 | 1,352 | 1,377 | 221,700 |
| 2009/06/30 | 1,364 | 1,377 | 1,352 | 1,363 | 145,500 |
| 2009/06/29 | 1,402 | 1,407 | 1,346 | 1,360 | 231,000 |
| 2009/06/26 | 1,352 | 1,376 | 1,352 | 1,365 | 146,300 |
| 2009/06/25 | 1,300 | 1,368 | 1,300 | 1,351 | 336,500 |
| 2009/06/24 | 1,292 | 1,314 | 1,292 | 1,305 | 244,000 |
| 2009/06/23 | 1,319 | 1,328 | 1,285 | 1,290 | 483,000 |
| 2009/06/22 | 1,324 | 1,355 | 1,319 | 1,339 | 306,800 |
| 2009/06/19 | 1,341 | 1,354 | 1,308 | 1,313 | 229,100 |
| 2009/06/18 | 1,351 | 1,352 | 1,333 | 1,350 | 161,400 |
| 2009/06/17 | 1,334 | 1,376 | 1,334 | 1,364 | 233,200 |
| 2009/06/16 | 1,392 | 1,401 | 1,342 | 1,354 | 233,000 |
| 2009/06/15 | 1,416 | 1,424 | 1,390 | 1,409 | 164,800 |
| 2009/06/12 | 1,412 | 1,426 | 1,397 | 1,415 | 462,600 |
| 2009/06/11 | 1,433 | 1,433 | 1,411 | 1,426 | 288,300 |
| 2009/06/10 | 1,454 | 1,476 | 1,424 | 1,433 | 563,300 |
| 2009/06/09 | 1,397 | 1,428 | 1,396 | 1,425 | 302,000 |
| 2009/06/08 | 1,399 | 1,440 | 1,380 | 1,396 | 220,100 |
| 2009/06/05 | 1,395 | 1,395 | 1,361 | 1,379 | 324,400 |
| 2009/06/04 | 1,381 | 1,381 | 1,350 | 1,367 | 302,300 |
| 2009/06/03 | 1,303 | 1,399 | 1,303 | 1,380 | 642,800 |
| 2009/06/02 | 1,332 | 1,332 | 1,293 | 1,301 | 319,500 |
| 2009/06/01 | 1,319 | 1,322 | 1,300 | 1,312 | 387,300 |
| 2009/05/29 | 1,301 | 1,322 | 1,289 | 1,311 | 265,600 |
| 2009/05/28 | 1,301 | 1,326 | 1,291 | 1,313 | 337,600 |
| 2009/05/27 | 1,315 | 1,316 | 1,300 | 1,307 | 173,500 |
| 2009/05/26 | 1,318 | 1,320 | 1,296 | 1,310 | 201,600 |
| 2009/05/25 | 1,299 | 1,319 | 1,295 | 1,307 | 187,200 |
| 2009/05/22 | 1,305 | 1,308 | 1,289 | 1,307 | 213,700 |
| 2009/05/21 | 1,299 | 1,310 | 1,281 | 1,305 | 244,900 |
| 2009/05/20 | 1,320 | 1,337 | 1,299 | 1,314 | 251,900 |
| 2009/05/19 | 1,333 | 1,335 | 1,303 | 1,313 | 332,000 |
| 2009/05/18 | 1,309 | 1,316 | 1,280 | 1,293 | 321,600 |
| 2009/05/15 | 1,323 | 1,355 | 1,312 | 1,349 | 234,000 |
| 2009/05/14 | 1,364 | 1,375 | 1,315 | 1,322 | 259,900 |
| 2009/05/13 | 1,400 | 1,407 | 1,378 | 1,384 | 172,600 |
| 2009/05/12 | 1,398 | 1,413 | 1,392 | 1,399 | 178,100 |
| 2009/05/11 | 1,410 | 1,438 | 1,390 | 1,406 | 291,200 |
| 2009/05/08 | 1,395 | 1,417 | 1,381 | 1,412 | 324,500 |
| 2009/05/07 | 1,370 | 1,416 | 1,370 | 1,415 | 585,800 |
| 2009/05/01 | 1,326 | 1,343 | 1,302 | 1,338 | 246,600 |
| 2009/04/30 | 1,300 | 1,350 | 1,300 | 1,325 | 211,200 |
| 2009/04/28 | 1,340 | 1,358 | 1,296 | 1,298 | 207,100 |
| 2009/04/27 | 1,362 | 1,382 | 1,337 | 1,360 | 272,200 |
| 2009/04/24 | 1,309 | 1,350 | 1,307 | 1,342 | 429,800 |
| 2009/04/23 | 1,340 | 1,347 | 1,272 | 1,289 | 835,900 |
| 2009/04/22 | 1,379 | 1,406 | 1,351 | 1,374 | 336,200 |
| 2009/04/21 | 1,348 | 1,364 | 1,287 | 1,354 | 313,800 |
| 2009/04/20 | 1,358 | 1,365 | 1,328 | 1,345 | 485,100 |
| 2009/04/17 | 1,361 | 1,373 | 1,349 | 1,364 | 348,900 |
| 2009/04/16 | 1,361 | 1,385 | 1,338 | 1,345 | 417,000 |
| 2009/04/15 | 1,366 | 1,367 | 1,324 | 1,341 | 645,200 |
| 2009/04/14 | 1,380 | 1,393 | 1,359 | 1,386 | 291,100 |
| 2009/04/13 | 1,350 | 1,388 | 1,341 | 1,379 | 168,600 |
| 2009/04/10 | 1,370 | 1,372 | 1,335 | 1,369 | 351,600 |
| 2009/04/09 | 1,354 | 1,376 | 1,337 | 1,372 | 222,000 |
| 2009/04/08 | 1,333 | 1,340 | 1,308 | 1,314 | 301,000 |
| 2009/04/07 | 1,347 | 1,365 | 1,326 | 1,332 | 394,800 |
| 2009/04/06 | 1,389 | 1,396 | 1,323 | 1,333 | 434,300 |
| 2009/04/03 | 1,300 | 1,440 | 1,297 | 1,309 | 594,400 |
| 2009/04/02 | 1,220 | 1,270 | 1,208 | 1,263 | 543,200 |
| 2009/04/01 | 1,207 | 1,225 | 1,187 | 1,205 | 242,400 |
| 2009/03/31 | 1,189 | 1,221 | 1,178 | 1,187 | 399,400 |
| 2009/03/30 | 1,231 | 1,245 | 1,187 | 1,188 | 302,100 |
| 2009/03/27 | 1,259 | 1,269 | 1,219 | 1,229 | 499,100 |
| 2009/03/26 | 1,220 | 1,224 | 1,204 | 1,220 | 256,200 |
| 2009/03/25 | 1,218 | 1,220 | 1,181 | 1,215 | 474,100 |
| 2009/03/24 | 1,205 | 1,212 | 1,177 | 1,204 | 411,200 |
| 2009/03/23 | 1,177 | 1,191 | 1,159 | 1,185 | 291,600 |
| 2009/03/19 | 1,172 | 1,175 | 1,150 | 1,157 | 225,100 |
| 2009/03/18 | 1,180 | 1,180 | 1,149 | 1,152 | 241,100 |
| 2009/03/17 | 1,143 | 1,161 | 1,140 | 1,150 | 367,000 |
| 2009/03/16 | 1,101 | 1,148 | 1,099 | 1,120 | 281,200 |
| 2009/03/13 | 1,073 | 1,100 | 1,068 | 1,083 | 324,600 |
| 2009/03/12 | 1,092 | 1,098 | 1,055 | 1,064 | 340,300 |
| 2009/03/11 | 1,100 | 1,115 | 1,074 | 1,090 | 643,200 |
| 2009/03/10 | 1,048 | 1,066 | 1,037 | 1,050 | 448,600 |
| 2009/03/09 | 1,099 | 1,131 | 1,060 | 1,066 | 653,500 |
| 2009/03/06 | 1,111 | 1,135 | 1,084 | 1,090 | 328,000 |
| 2009/03/05 | 1,111 | 1,148 | 1,102 | 1,131 | 580,800 |
| 2009/03/04 | 1,080 | 1,095 | 1,065 | 1,093 | 371,400 |
| 2009/03/03 | 1,073 | 1,105 | 1,050 | 1,090 | 451,800 |
| 2009/03/02 | 1,057 | 1,088 | 1,052 | 1,075 | 423,300 |
| 2009/02/27 | 1,091 | 1,116 | 1,080 | 1,107 | 618,400 |
| 2009/02/26 | 1,082 | 1,117 | 1,080 | 1,105 | 543,400 |
| 2009/02/25 | 1,054 | 1,070 | 1,035 | 1,065 | 857,500 |
| 2009/02/24 | 1,000 | 1,038 | 985 | 1,034 | 811,000 |
| 2009/02/23 | 1,006 | 1,041 | 1,002 | 1,033 | 542,500 |
| 2009/02/20 | 1,105 | 1,107 | 1,014 | 1,041 | 1,223,100 |
| 2009/02/19 | 1,151 | 1,171 | 1,121 | 1,126 | 406,400 |
| 2009/02/18 | 1,102 | 1,134 | 1,090 | 1,121 | 458,700 |
| 2009/02/17 | 1,172 | 1,173 | 1,137 | 1,140 | 232,800 |
| 2009/02/16 | 1,136 | 1,190 | 1,136 | 1,171 | 251,400 |
| 2009/02/13 | 1,119 | 1,155 | 1,112 | 1,135 | 260,900 |
| 2009/02/12 | 1,122 | 1,155 | 1,110 | 1,118 | 238,300 |
| 2009/02/10 | 1,151 | 1,180 | 1,129 | 1,134 | 369,800 |
| 2009/02/09 | 1,164 | 1,220 | 1,149 | 1,151 | 316,200 |
| 2009/02/06 | 1,135 | 1,149 | 1,108 | 1,124 | 237,300 |
| 2009/02/05 | 1,123 | 1,129 | 1,094 | 1,115 | 253,100 |
| 2009/02/04 | 1,058 | 1,130 | 1,054 | 1,123 | 244,400 |
| 2009/02/03 | 1,068 | 1,110 | 1,049 | 1,072 | 419,000 |
| 2009/02/02 | 1,041 | 1,097 | 1,033 | 1,076 | 659,400 |
| 2009/01/30 | 1,043 | 1,043 | 1,016 | 1,033 | 452,200 |
| 2009/01/29 | 1,037 | 1,067 | 1,034 | 1,056 | 313,000 |
| 2009/01/28 | 1,033 | 1,049 | 1,008 | 1,037 | 326,400 |
| 2009/01/27 | 1,030 | 1,061 | 1,021 | 1,053 | 315,200 |
| 2009/01/26 | 1,022 | 1,037 | 1,006 | 1,011 | 220,000 |
| 2009/01/23 | 1,033 | 1,042 | 1,005 | 1,006 | 312,200 |
| 2009/01/22 | 1,051 | 1,059 | 1,033 | 1,049 | 274,800 |
| 2009/01/21 | 1,041 | 1,067 | 1,027 | 1,032 | 554,300 |
| 2009/01/20 | 1,050 | 1,065 | 1,034 | 1,044 | 311,600 |
| 2009/01/19 | 1,064 | 1,079 | 1,034 | 1,060 | 567,900 |
| 2009/01/16 | 1,064 | 1,084 | 1,058 | 1,084 | 501,700 |
| 2009/01/15 | 995 | 1,014 | 960 | 984 | 915,800 |
| 2009/01/14 | 995 | 1,044 | 984 | 1,022 | 758,900 |
| 2009/01/13 | 1,030 | 1,034 | 975 | 1,007 | 609,200 |
| 2009/01/09 | 1,076 | 1,085 | 1,031 | 1,031 | 469,500 |
| 2009/01/08 | 1,116 | 1,134 | 1,085 | 1,099 | 405,900 |
| 2009/01/07 | 1,127 | 1,171 | 1,095 | 1,136 | 896,900 |
| 2009/01/06 | 1,150 | 1,150 | 1,092 | 1,109 | 844,700 |
| 2009/01/05 | 1,121 | 1,145 | 1,108 | 1,110 | 294,900 |