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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,048 | 2,049 | 2,021 | 2,023 | 127,800 |
| 2010/12/29 | 2,034 | 2,054 | 2,031 | 2,048 | 134,800 |
| 2010/12/28 | 2,058 | 2,069 | 2,040 | 2,050 | 168,900 |
| 2010/12/27 | 2,034 | 2,062 | 2,034 | 2,056 | 161,900 |
| 2010/12/24 | 2,060 | 2,068 | 2,037 | 2,047 | 85,300 |
| 2010/12/22 | 2,070 | 2,079 | 2,054 | 2,059 | 146,600 |
| 2010/12/21 | 2,056 | 2,082 | 2,056 | 2,070 | 191,200 |
| 2010/12/20 | 2,045 | 2,065 | 2,039 | 2,055 | 157,600 |
| 2010/12/17 | 2,050 | 2,062 | 2,040 | 2,053 | 240,700 |
| 2010/12/16 | 2,065 | 2,069 | 2,047 | 2,061 | 217,500 |
| 2010/12/15 | 2,065 | 2,087 | 2,054 | 2,065 | 306,100 |
| 2010/12/14 | 2,012 | 2,048 | 2,008 | 2,048 | 195,600 |
| 2010/12/13 | 1,965 | 2,010 | 1,957 | 2,010 | 136,600 |
| 2010/12/10 | 2,008 | 2,018 | 1,985 | 1,987 | 267,000 |
| 2010/12/09 | 1,996 | 2,036 | 1,992 | 2,001 | 233,400 |
| 2010/12/08 | 1,999 | 2,028 | 1,989 | 2,025 | 346,000 |
| 2010/12/07 | 1,972 | 1,983 | 1,950 | 1,983 | 218,400 |
| 2010/12/06 | 1,977 | 1,985 | 1,967 | 1,985 | 151,800 |
| 2010/12/03 | 1,981 | 1,985 | 1,961 | 1,976 | 249,500 |
| 2010/12/02 | 1,979 | 1,980 | 1,940 | 1,965 | 218,100 |
| 2010/12/01 | 1,894 | 1,939 | 1,892 | 1,939 | 251,300 |
| 2010/11/30 | 1,930 | 1,936 | 1,891 | 1,894 | 337,600 |
| 2010/11/29 | 1,938 | 1,959 | 1,919 | 1,939 | 163,600 |
| 2010/11/26 | 1,937 | 1,976 | 1,930 | 1,944 | 206,500 |
| 2010/11/25 | 1,944 | 1,960 | 1,907 | 1,946 | 237,400 |
| 2010/11/24 | 1,902 | 1,950 | 1,902 | 1,912 | 356,600 |
| 2010/11/22 | 1,921 | 1,940 | 1,910 | 1,925 | 204,400 |
| 2010/11/19 | 1,980 | 1,984 | 1,914 | 1,926 | 450,500 |
| 2010/11/18 | 1,931 | 1,959 | 1,908 | 1,957 | 286,300 |
| 2010/11/17 | 1,929 | 1,935 | 1,895 | 1,931 | 266,400 |
| 2010/11/16 | 1,912 | 1,965 | 1,892 | 1,938 | 416,300 |
| 2010/11/15 | 1,911 | 1,935 | 1,901 | 1,922 | 450,600 |
| 2010/11/12 | 1,915 | 2,100 | 1,912 | 1,943 | 772,600 |
| 2010/11/11 | 1,776 | 1,844 | 1,776 | 1,824 | 247,700 |
| 2010/11/10 | 1,767 | 1,820 | 1,759 | 1,816 | 358,300 |
| 2010/11/09 | 1,775 | 1,783 | 1,762 | 1,770 | 135,500 |
| 2010/11/08 | 1,783 | 1,796 | 1,751 | 1,775 | 428,000 |
| 2010/11/05 | 1,755 | 1,769 | 1,708 | 1,757 | 214,500 |
| 2010/11/04 | 1,722 | 1,724 | 1,696 | 1,696 | 122,300 |
| 2010/11/02 | 1,685 | 1,696 | 1,674 | 1,683 | 112,900 |
| 2010/11/01 | 1,699 | 1,708 | 1,671 | 1,684 | 126,800 |
| 2010/10/29 | 1,699 | 1,725 | 1,662 | 1,725 | 205,100 |
| 2010/10/28 | 1,688 | 1,707 | 1,682 | 1,693 | 309,600 |
| 2010/10/27 | 1,705 | 1,714 | 1,675 | 1,692 | 168,800 |
| 2010/10/26 | 1,671 | 1,711 | 1,653 | 1,686 | 160,900 |
| 2010/10/25 | 1,676 | 1,702 | 1,676 | 1,688 | 125,700 |
| 2010/10/22 | 1,683 | 1,709 | 1,680 | 1,691 | 126,300 |
| 2010/10/21 | 1,702 | 1,706 | 1,676 | 1,697 | 112,100 |
| 2010/10/20 | 1,687 | 1,716 | 1,673 | 1,710 | 148,600 |
| 2010/10/19 | 1,718 | 1,740 | 1,713 | 1,726 | 136,900 |
| 2010/10/18 | 1,729 | 1,745 | 1,715 | 1,730 | 130,300 |
| 2010/10/15 | 1,767 | 1,767 | 1,708 | 1,712 | 157,100 |
| 2010/10/14 | 1,740 | 1,774 | 1,735 | 1,767 | 297,700 |
| 2010/10/13 | 1,751 | 1,775 | 1,696 | 1,706 | 280,900 |
| 2010/10/12 | 1,698 | 1,758 | 1,696 | 1,752 | 542,900 |
| 2010/10/08 | 1,727 | 1,747 | 1,682 | 1,682 | 190,300 |
| 2010/10/07 | 1,710 | 1,726 | 1,695 | 1,726 | 186,300 |
| 2010/10/06 | 1,723 | 1,729 | 1,695 | 1,717 | 172,500 |
| 2010/10/05 | 1,697 | 1,724 | 1,680 | 1,711 | 222,800 |
| 2010/10/04 | 1,744 | 1,744 | 1,715 | 1,720 | 132,000 |
| 2010/10/01 | 1,773 | 1,775 | 1,731 | 1,759 | 213,900 |
| 2010/09/30 | 1,774 | 1,796 | 1,740 | 1,750 | 238,100 |
| 2010/09/29 | 1,737 | 1,762 | 1,727 | 1,747 | 347,700 |
| 2010/09/28 | 1,765 | 1,778 | 1,727 | 1,736 | 215,700 |
| 2010/09/27 | 1,710 | 1,768 | 1,699 | 1,768 | 224,500 |
| 2010/09/24 | 1,715 | 1,752 | 1,708 | 1,710 | 318,600 |
| 2010/09/22 | 1,747 | 1,778 | 1,742 | 1,746 | 181,800 |
| 2010/09/21 | 1,789 | 1,789 | 1,722 | 1,726 | 280,900 |
| 2010/09/17 | 1,786 | 1,799 | 1,780 | 1,790 | 203,200 |
| 2010/09/16 | 1,795 | 1,797 | 1,749 | 1,763 | 142,700 |
| 2010/09/15 | 1,723 | 1,785 | 1,706 | 1,768 | 121,000 |
| 2010/09/14 | 1,734 | 1,745 | 1,702 | 1,730 | 121,400 |
| 2010/09/13 | 1,760 | 1,763 | 1,730 | 1,742 | 136,000 |
| 2010/09/10 | 1,750 | 1,756 | 1,736 | 1,741 | 185,100 |
| 2010/09/09 | 1,718 | 1,723 | 1,702 | 1,718 | 74,300 |
| 2010/09/08 | 1,708 | 1,714 | 1,688 | 1,713 | 119,800 |
| 2010/09/07 | 1,714 | 1,760 | 1,710 | 1,740 | 96,700 |
| 2010/09/06 | 1,698 | 1,739 | 1,689 | 1,737 | 152,600 |
| 2010/09/03 | 1,672 | 1,696 | 1,655 | 1,678 | 85,700 |
| 2010/09/02 | 1,663 | 1,663 | 1,621 | 1,657 | 117,700 |
| 2010/09/01 | 1,625 | 1,627 | 1,594 | 1,623 | 147,200 |
| 2010/08/31 | 1,652 | 1,673 | 1,628 | 1,635 | 234,200 |
| 2010/08/30 | 1,686 | 1,707 | 1,664 | 1,673 | 128,000 |
| 2010/08/27 | 1,586 | 1,660 | 1,586 | 1,656 | 114,800 |
| 2010/08/26 | 1,611 | 1,615 | 1,598 | 1,610 | 95,000 |
| 2010/08/25 | 1,598 | 1,629 | 1,592 | 1,619 | 134,900 |
| 2010/08/24 | 1,594 | 1,621 | 1,589 | 1,616 | 141,300 |
| 2010/08/23 | 1,649 | 1,649 | 1,604 | 1,619 | 232,800 |
| 2010/08/20 | 1,657 | 1,674 | 1,643 | 1,650 | 130,300 |
| 2010/08/19 | 1,642 | 1,669 | 1,642 | 1,667 | 147,400 |
| 2010/08/18 | 1,634 | 1,650 | 1,610 | 1,641 | 158,500 |
| 2010/08/17 | 1,615 | 1,617 | 1,593 | 1,607 | 163,700 |
| 2010/08/16 | 1,618 | 1,626 | 1,586 | 1,614 | 284,600 |
| 2010/08/13 | 1,594 | 1,650 | 1,580 | 1,633 | 262,100 |
| 2010/08/12 | 1,541 | 1,584 | 1,530 | 1,581 | 223,700 |
| 2010/08/11 | 1,604 | 1,604 | 1,552 | 1,555 | 165,300 |
| 2010/08/10 | 1,627 | 1,634 | 1,592 | 1,608 | 130,800 |
| 2010/08/09 | 1,605 | 1,634 | 1,604 | 1,628 | 118,500 |
| 2010/08/06 | 1,612 | 1,633 | 1,606 | 1,630 | 173,200 |
| 2010/08/05 | 1,634 | 1,648 | 1,612 | 1,624 | 137,600 |
| 2010/08/04 | 1,653 | 1,655 | 1,607 | 1,615 | 161,200 |
| 2010/08/03 | 1,652 | 1,676 | 1,648 | 1,654 | 130,200 |
| 2010/08/02 | 1,659 | 1,690 | 1,636 | 1,643 | 218,100 |
| 2010/07/30 | 1,695 | 1,705 | 1,653 | 1,662 | 161,800 |
| 2010/07/29 | 1,696 | 1,715 | 1,688 | 1,693 | 161,900 |
| 2010/07/28 | 1,709 | 1,728 | 1,699 | 1,721 | 215,000 |
| 2010/07/27 | 1,710 | 1,715 | 1,637 | 1,671 | 499,400 |
| 2010/07/26 | 1,748 | 1,777 | 1,748 | 1,760 | 217,800 |
| 2010/07/23 | 1,699 | 1,733 | 1,680 | 1,720 | 275,200 |
| 2010/07/22 | 1,672 | 1,711 | 1,660 | 1,693 | 463,100 |
| 2010/07/21 | 1,659 | 1,676 | 1,650 | 1,667 | 448,900 |
| 2010/07/20 | 1,576 | 1,642 | 1,561 | 1,634 | 485,200 |
| 2010/07/16 | 1,606 | 1,612 | 1,570 | 1,578 | 180,900 |
| 2010/07/15 | 1,620 | 1,624 | 1,604 | 1,605 | 168,900 |
| 2010/07/14 | 1,613 | 1,643 | 1,605 | 1,635 | 284,100 |
| 2010/07/13 | 1,631 | 1,643 | 1,588 | 1,589 | 205,700 |
| 2010/07/12 | 1,642 | 1,647 | 1,625 | 1,632 | 119,600 |
| 2010/07/09 | 1,655 | 1,655 | 1,630 | 1,635 | 172,000 |
| 2010/07/08 | 1,649 | 1,662 | 1,630 | 1,638 | 196,400 |
| 2010/07/07 | 1,627 | 1,629 | 1,590 | 1,600 | 258,100 |
| 2010/07/06 | 1,628 | 1,648 | 1,601 | 1,641 | 144,300 |
| 2010/07/05 | 1,645 | 1,646 | 1,619 | 1,629 | 131,100 |
| 2010/07/02 | 1,631 | 1,646 | 1,613 | 1,628 | 140,000 |
| 2010/07/01 | 1,653 | 1,653 | 1,603 | 1,610 | 194,300 |
| 2010/06/30 | 1,619 | 1,683 | 1,609 | 1,652 | 289,200 |
| 2010/06/29 | 1,695 | 1,702 | 1,631 | 1,638 | 240,600 |
| 2010/06/28 | 1,714 | 1,716 | 1,672 | 1,678 | 216,300 |
| 2010/06/25 | 1,768 | 1,768 | 1,720 | 1,728 | 182,700 |
| 2010/06/24 | 1,748 | 1,784 | 1,734 | 1,767 | 146,300 |
| 2010/06/23 | 1,794 | 1,805 | 1,746 | 1,749 | 219,600 |
| 2010/06/22 | 1,840 | 1,843 | 1,804 | 1,829 | 214,000 |
| 2010/06/21 | 1,804 | 1,853 | 1,804 | 1,850 | 291,000 |
| 2010/06/18 | 1,812 | 1,821 | 1,784 | 1,794 | 242,800 |
| 2010/06/17 | 1,810 | 1,832 | 1,802 | 1,820 | 111,800 |
| 2010/06/16 | 1,827 | 1,834 | 1,812 | 1,829 | 187,800 |
| 2010/06/15 | 1,779 | 1,811 | 1,762 | 1,806 | 250,000 |
| 2010/06/14 | 1,784 | 1,784 | 1,765 | 1,777 | 166,100 |
| 2010/06/11 | 1,720 | 1,750 | 1,699 | 1,744 | 290,400 |
| 2010/06/10 | 1,658 | 1,702 | 1,649 | 1,698 | 181,800 |
| 2010/06/09 | 1,695 | 1,695 | 1,625 | 1,645 | 383,800 |
| 2010/06/08 | 1,693 | 1,732 | 1,683 | 1,718 | 243,600 |
| 2010/06/07 | 1,688 | 1,720 | 1,687 | 1,692 | 186,800 |
| 2010/06/04 | 1,747 | 1,765 | 1,719 | 1,758 | 243,900 |
| 2010/06/03 | 1,720 | 1,737 | 1,702 | 1,728 | 261,200 |
| 2010/06/02 | 1,664 | 1,702 | 1,642 | 1,684 | 204,200 |
| 2010/06/01 | 1,693 | 1,700 | 1,679 | 1,693 | 97,200 |
| 2010/05/31 | 1,699 | 1,722 | 1,684 | 1,711 | 158,600 |
| 2010/05/28 | 1,689 | 1,722 | 1,657 | 1,703 | 283,800 |
| 2010/05/27 | 1,606 | 1,659 | 1,604 | 1,657 | 291,400 |
| 2010/05/26 | 1,612 | 1,672 | 1,612 | 1,634 | 551,800 |
| 2010/05/25 | 1,671 | 1,672 | 1,606 | 1,618 | 280,500 |
| 2010/05/24 | 1,643 | 1,689 | 1,637 | 1,671 | 292,300 |
| 2010/05/21 | 1,644 | 1,673 | 1,589 | 1,664 | 476,900 |
| 2010/05/20 | 1,636 | 1,674 | 1,630 | 1,643 | 213,300 |
| 2010/05/19 | 1,650 | 1,666 | 1,634 | 1,660 | 165,100 |
| 2010/05/18 | 1,718 | 1,726 | 1,651 | 1,670 | 249,700 |
| 2010/05/17 | 1,739 | 1,763 | 1,683 | 1,700 | 311,000 |
| 2010/05/14 | 1,777 | 1,795 | 1,760 | 1,779 | 200,800 |
| 2010/05/13 | 1,771 | 1,788 | 1,752 | 1,780 | 197,600 |
| 2010/05/12 | 1,757 | 1,781 | 1,752 | 1,764 | 243,100 |
| 2010/05/11 | 1,804 | 1,828 | 1,760 | 1,770 | 269,200 |
| 2010/05/10 | 1,751 | 1,794 | 1,723 | 1,786 | 283,600 |
| 2010/05/07 | 1,790 | 1,791 | 1,725 | 1,763 | 290,200 |
| 2010/05/06 | 1,836 | 1,839 | 1,816 | 1,830 | 216,600 |
| 2010/04/30 | 1,885 | 1,890 | 1,872 | 1,876 | 197,800 |
| 2010/04/28 | 1,840 | 1,861 | 1,830 | 1,851 | 397,300 |
| 2010/04/27 | 1,893 | 1,900 | 1,865 | 1,880 | 422,100 |
| 2010/04/26 | 1,830 | 1,898 | 1,825 | 1,884 | 544,000 |
| 2010/04/23 | 1,761 | 1,798 | 1,748 | 1,793 | 307,200 |
| 2010/04/22 | 1,788 | 1,792 | 1,745 | 1,777 | 259,400 |
| 2010/04/21 | 1,792 | 1,799 | 1,772 | 1,787 | 347,100 |
| 2010/04/20 | 1,772 | 1,791 | 1,756 | 1,762 | 320,100 |
| 2010/04/19 | 1,777 | 1,782 | 1,764 | 1,765 | 293,400 |
| 2010/04/16 | 1,859 | 1,880 | 1,810 | 1,815 | 388,000 |
| 2010/04/15 | 1,889 | 1,894 | 1,865 | 1,880 | 316,400 |
| 2010/04/14 | 1,891 | 1,903 | 1,876 | 1,892 | 302,900 |
| 2010/04/13 | 1,856 | 1,875 | 1,850 | 1,872 | 301,400 |
| 2010/04/12 | 1,856 | 1,897 | 1,845 | 1,877 | 274,800 |
| 2010/04/09 | 1,882 | 1,883 | 1,842 | 1,853 | 467,300 |
| 2010/04/08 | 1,950 | 1,950 | 1,893 | 1,899 | 213,600 |
| 2010/04/07 | 1,952 | 1,968 | 1,940 | 1,955 | 188,200 |
| 2010/04/06 | 1,975 | 1,978 | 1,928 | 1,931 | 328,500 |
| 2010/04/05 | 1,966 | 1,987 | 1,959 | 1,985 | 210,700 |
| 2010/04/02 | 1,960 | 1,963 | 1,927 | 1,944 | 250,200 |
| 2010/04/01 | 1,944 | 1,944 | 1,905 | 1,933 | 226,300 |
| 2010/03/31 | 1,956 | 1,969 | 1,918 | 1,918 | 266,500 |
| 2010/03/30 | 1,940 | 1,955 | 1,925 | 1,952 | 172,500 |
| 2010/03/29 | 1,922 | 1,942 | 1,909 | 1,939 | 335,000 |
| 2010/03/26 | 1,885 | 1,895 | 1,873 | 1,889 | 362,700 |
| 2010/03/25 | 1,839 | 1,889 | 1,830 | 1,885 | 419,600 |
| 2010/03/24 | 1,820 | 1,827 | 1,803 | 1,817 | 345,000 |
| 2010/03/23 | 1,841 | 1,844 | 1,822 | 1,832 | 254,500 |
| 2010/03/19 | 1,872 | 1,872 | 1,844 | 1,856 | 229,100 |
| 2010/03/18 | 1,881 | 1,889 | 1,870 | 1,872 | 160,000 |
| 2010/03/17 | 1,877 | 1,887 | 1,861 | 1,881 | 332,700 |
| 2010/03/16 | 1,849 | 1,855 | 1,826 | 1,837 | 234,900 |
| 2010/03/15 | 1,840 | 1,860 | 1,832 | 1,848 | 169,100 |
| 2010/03/12 | 1,835 | 1,850 | 1,821 | 1,839 | 259,000 |
| 2010/03/11 | 1,800 | 1,818 | 1,789 | 1,818 | 144,200 |
| 2010/03/10 | 1,793 | 1,798 | 1,776 | 1,788 | 153,900 |
| 2010/03/09 | 1,765 | 1,788 | 1,744 | 1,779 | 211,100 |
| 2010/03/08 | 1,750 | 1,771 | 1,744 | 1,766 | 138,600 |
| 2010/03/05 | 1,700 | 1,738 | 1,691 | 1,722 | 189,400 |
| 2010/03/04 | 1,681 | 1,704 | 1,661 | 1,691 | 222,400 |
| 2010/03/03 | 1,668 | 1,691 | 1,656 | 1,688 | 150,200 |
| 2010/03/02 | 1,668 | 1,684 | 1,659 | 1,684 | 128,600 |
| 2010/03/01 | 1,658 | 1,689 | 1,650 | 1,675 | 182,600 |
| 2010/02/26 | 1,633 | 1,658 | 1,631 | 1,651 | 179,300 |
| 2010/02/25 | 1,664 | 1,674 | 1,639 | 1,646 | 171,300 |
| 2010/02/24 | 1,672 | 1,684 | 1,647 | 1,662 | 240,000 |
| 2010/02/23 | 1,701 | 1,701 | 1,644 | 1,689 | 345,900 |
| 2010/02/22 | 1,682 | 1,705 | 1,666 | 1,686 | 502,800 |
| 2010/02/19 | 1,615 | 1,632 | 1,593 | 1,620 | 546,900 |
| 2010/02/18 | 1,580 | 1,580 | 1,523 | 1,543 | 222,600 |
| 2010/02/17 | 1,554 | 1,567 | 1,537 | 1,545 | 203,000 |
| 2010/02/16 | 1,512 | 1,552 | 1,512 | 1,540 | 337,300 |
| 2010/02/15 | 1,534 | 1,538 | 1,491 | 1,494 | 314,400 |
| 2010/02/12 | 1,518 | 1,518 | 1,495 | 1,512 | 266,000 |
| 2010/02/10 | 1,534 | 1,542 | 1,503 | 1,515 | 315,500 |
| 2010/02/09 | 1,484 | 1,517 | 1,466 | 1,509 | 369,100 |
| 2010/02/08 | 1,520 | 1,551 | 1,502 | 1,502 | 197,900 |
| 2010/02/05 | 1,544 | 1,556 | 1,517 | 1,543 | 374,400 |
| 2010/02/04 | 1,600 | 1,603 | 1,572 | 1,584 | 170,900 |
| 2010/02/03 | 1,602 | 1,620 | 1,587 | 1,597 | 158,700 |
| 2010/02/02 | 1,591 | 1,608 | 1,563 | 1,602 | 246,100 |
| 2010/02/01 | 1,551 | 1,580 | 1,508 | 1,575 | 325,500 |
| 2010/01/29 | 1,588 | 1,600 | 1,571 | 1,574 | 175,500 |
| 2010/01/28 | 1,583 | 1,620 | 1,550 | 1,594 | 364,700 |
| 2010/01/27 | 1,595 | 1,595 | 1,560 | 1,568 | 164,200 |
| 2010/01/26 | 1,601 | 1,634 | 1,589 | 1,595 | 186,400 |
| 2010/01/25 | 1,610 | 1,630 | 1,599 | 1,606 | 155,400 |
| 2010/01/22 | 1,613 | 1,622 | 1,577 | 1,608 | 184,700 |
| 2010/01/21 | 1,631 | 1,661 | 1,604 | 1,653 | 184,900 |
| 2010/01/20 | 1,641 | 1,647 | 1,622 | 1,630 | 140,000 |
| 2010/01/19 | 1,616 | 1,647 | 1,605 | 1,629 | 195,000 |
| 2010/01/18 | 1,601 | 1,615 | 1,597 | 1,615 | 157,000 |
| 2010/01/15 | 1,647 | 1,647 | 1,612 | 1,627 | 190,500 |
| 2010/01/14 | 1,605 | 1,640 | 1,570 | 1,629 | 310,300 |
| 2010/01/13 | 1,602 | 1,619 | 1,595 | 1,598 | 258,200 |
| 2010/01/12 | 1,594 | 1,621 | 1,592 | 1,620 | 174,100 |
| 2010/01/08 | 1,600 | 1,615 | 1,583 | 1,593 | 160,800 |
| 2010/01/07 | 1,610 | 1,620 | 1,576 | 1,589 | 139,500 |
| 2010/01/06 | 1,595 | 1,602 | 1,572 | 1,597 | 145,600 |
| 2010/01/05 | 1,610 | 1,617 | 1,584 | 1,594 | 170,400 |
| 2010/01/04 | 1,584 | 1,612 | 1,584 | 1,602 | 67,600 |