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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,065 | 4,070 | 3,985 | 3,990 | 195,500 |
| 2014/12/29 | 4,100 | 4,125 | 4,030 | 4,065 | 180,200 |
| 2014/12/26 | 4,035 | 4,125 | 4,025 | 4,110 | 309,700 |
| 2014/12/25 | 4,000 | 4,040 | 3,985 | 4,035 | 141,000 |
| 2014/12/24 | 3,980 | 4,080 | 3,935 | 4,020 | 623,800 |
| 2014/12/22 | 3,880 | 3,910 | 3,870 | 3,900 | 327,400 |
| 2014/12/19 | 3,880 | 3,980 | 3,810 | 3,860 | 350,400 |
| 2014/12/18 | 3,775 | 3,805 | 3,710 | 3,770 | 505,700 |
| 2014/12/17 | 3,685 | 3,780 | 3,680 | 3,715 | 350,600 |
| 2014/12/16 | 3,670 | 3,705 | 3,615 | 3,690 | 325,600 |
| 2014/12/15 | 3,685 | 3,770 | 3,675 | 3,740 | 176,500 |
| 2014/12/12 | 3,730 | 3,820 | 3,725 | 3,765 | 391,000 |
| 2014/12/11 | 3,650 | 3,785 | 3,595 | 3,765 | 494,600 |
| 2014/12/10 | 3,760 | 3,800 | 3,730 | 3,745 | 253,000 |
| 2014/12/09 | 3,905 | 3,915 | 3,825 | 3,830 | 367,600 |
| 2014/12/08 | 3,995 | 4,010 | 3,950 | 3,955 | 406,500 |
| 2014/12/05 | 3,915 | 3,975 | 3,895 | 3,950 | 456,500 |
| 2014/12/04 | 3,900 | 3,905 | 3,875 | 3,890 | 132,000 |
| 2014/12/03 | 3,910 | 3,920 | 3,875 | 3,880 | 194,200 |
| 2014/12/02 | 3,880 | 3,930 | 3,855 | 3,880 | 263,100 |
| 2014/12/01 | 3,815 | 3,880 | 3,800 | 3,855 | 364,200 |
| 2014/11/28 | 3,835 | 3,860 | 3,755 | 3,800 | 300,900 |
| 2014/11/27 | 3,820 | 3,915 | 3,790 | 3,850 | 318,900 |
| 2014/11/26 | 3,755 | 3,845 | 3,750 | 3,810 | 507,300 |
| 2014/11/25 | 3,775 | 3,780 | 3,720 | 3,725 | 540,500 |
| 2014/11/21 | 3,710 | 3,710 | 3,645 | 3,705 | 213,200 |
| 2014/11/20 | 3,710 | 3,715 | 3,665 | 3,705 | 195,300 |
| 2014/11/19 | 3,710 | 3,760 | 3,685 | 3,700 | 249,500 |
| 2014/11/18 | 3,650 | 3,725 | 3,610 | 3,715 | 304,500 |
| 2014/11/17 | 3,695 | 3,695 | 3,570 | 3,585 | 293,100 |
| 2014/11/14 | 3,715 | 3,750 | 3,680 | 3,750 | 352,400 |
| 2014/11/13 | 3,580 | 3,670 | 3,560 | 3,640 | 260,300 |
| 2014/11/12 | 3,645 | 3,710 | 3,600 | 3,610 | 493,900 |
| 2014/11/11 | 3,585 | 3,650 | 3,530 | 3,645 | 344,500 |
| 2014/11/10 | 3,600 | 3,630 | 3,565 | 3,595 | 242,600 |
| 2014/11/07 | 3,650 | 3,670 | 3,620 | 3,635 | 261,300 |
| 2014/11/06 | 3,680 | 3,680 | 3,605 | 3,645 | 504,300 |
| 2014/11/05 | 3,710 | 3,725 | 3,600 | 3,680 | 874,300 |
| 2014/11/04 | 3,780 | 3,900 | 3,725 | 3,740 | 1,297,400 |
| 2014/10/31 | 3,340 | 3,460 | 3,335 | 3,450 | 885,500 |
| 2014/10/30 | 3,400 | 3,400 | 3,225 | 3,285 | 941,300 |
| 2014/10/29 | 3,100 | 3,155 | 3,090 | 3,125 | 275,400 |
| 2014/10/28 | 3,125 | 3,145 | 3,065 | 3,070 | 320,900 |
| 2014/10/27 | 3,035 | 3,120 | 3,035 | 3,115 | 301,100 |
| 2014/10/24 | 3,050 | 3,080 | 3,015 | 3,020 | 159,000 |
| 2014/10/23 | 2,982 | 3,000 | 2,958 | 2,980 | 246,600 |
| 2014/10/22 | 2,948 | 3,020 | 2,946 | 3,020 | 227,900 |
| 2014/10/21 | 2,964 | 2,966 | 2,892 | 2,902 | 238,200 |
| 2014/10/20 | 2,912 | 2,966 | 2,901 | 2,964 | 354,900 |
| 2014/10/17 | 2,850 | 2,915 | 2,830 | 2,849 | 449,200 |
| 2014/10/16 | 2,829 | 2,888 | 2,818 | 2,865 | 368,100 |
| 2014/10/15 | 2,900 | 2,930 | 2,851 | 2,876 | 523,900 |
| 2014/10/14 | 2,865 | 2,963 | 2,865 | 2,915 | 430,400 |
| 2014/10/10 | 2,962 | 2,999 | 2,932 | 2,953 | 535,400 |
| 2014/10/09 | 3,105 | 3,120 | 3,040 | 3,040 | 267,700 |
| 2014/10/08 | 3,100 | 3,110 | 3,070 | 3,095 | 318,000 |
| 2014/10/07 | 3,220 | 3,250 | 3,150 | 3,165 | 279,900 |
| 2014/10/06 | 3,225 | 3,230 | 3,170 | 3,205 | 215,500 |
| 2014/10/03 | 3,160 | 3,200 | 3,145 | 3,165 | 225,000 |
| 2014/10/02 | 3,280 | 3,295 | 3,185 | 3,185 | 450,200 |
| 2014/10/01 | 3,320 | 3,385 | 3,290 | 3,340 | 443,300 |
| 2014/09/30 | 3,295 | 3,345 | 3,270 | 3,310 | 524,700 |
| 2014/09/29 | 3,250 | 3,285 | 3,235 | 3,265 | 162,800 |
| 2014/09/26 | 3,230 | 3,290 | 3,225 | 3,240 | 260,600 |
| 2014/09/25 | 3,275 | 3,305 | 3,255 | 3,300 | 450,300 |
| 2014/09/24 | 3,145 | 3,290 | 3,145 | 3,275 | 496,700 |
| 2014/09/22 | 3,230 | 3,245 | 3,160 | 3,180 | 431,100 |
| 2014/09/19 | 3,215 | 3,280 | 3,190 | 3,245 | 326,100 |
| 2014/09/18 | 3,245 | 3,250 | 3,170 | 3,215 | 388,700 |
| 2014/09/17 | 3,280 | 3,300 | 3,260 | 3,265 | 181,300 |
| 2014/09/16 | 3,275 | 3,280 | 3,220 | 3,265 | 435,800 |
| 2014/09/12 | 3,310 | 3,320 | 3,275 | 3,295 | 289,900 |
| 2014/09/11 | 3,320 | 3,345 | 3,280 | 3,300 | 186,700 |
| 2014/09/10 | 3,285 | 3,325 | 3,280 | 3,310 | 202,100 |
| 2014/09/09 | 3,365 | 3,375 | 3,310 | 3,315 | 271,400 |
| 2014/09/08 | 3,320 | 3,360 | 3,275 | 3,345 | 287,800 |
| 2014/09/05 | 3,300 | 3,330 | 3,295 | 3,315 | 319,200 |
| 2014/09/04 | 3,295 | 3,310 | 3,260 | 3,270 | 381,500 |
| 2014/09/03 | 3,245 | 3,340 | 3,215 | 3,305 | 464,200 |
| 2014/09/02 | 3,225 | 3,250 | 3,185 | 3,235 | 304,200 |
| 2014/09/01 | 3,220 | 3,250 | 3,220 | 3,240 | 97,700 |
| 2014/08/29 | 3,235 | 3,255 | 3,225 | 3,235 | 129,000 |
| 2014/08/28 | 3,270 | 3,290 | 3,240 | 3,270 | 133,900 |
| 2014/08/27 | 3,265 | 3,300 | 3,255 | 3,295 | 109,700 |
| 2014/08/26 | 3,310 | 3,315 | 3,275 | 3,295 | 212,400 |
| 2014/08/25 | 3,245 | 3,335 | 3,225 | 3,320 | 315,500 |
| 2014/08/22 | 3,280 | 3,280 | 3,210 | 3,215 | 370,500 |
| 2014/08/21 | 3,300 | 3,305 | 3,250 | 3,285 | 366,800 |
| 2014/08/20 | 3,300 | 3,310 | 3,275 | 3,295 | 306,400 |
| 2014/08/19 | 3,290 | 3,315 | 3,270 | 3,290 | 273,500 |
| 2014/08/18 | 3,235 | 3,275 | 3,225 | 3,235 | 234,100 |
| 2014/08/15 | 3,225 | 3,225 | 3,180 | 3,195 | 190,800 |
| 2014/08/14 | 3,215 | 3,245 | 3,200 | 3,230 | 199,600 |
| 2014/08/13 | 3,185 | 3,200 | 3,170 | 3,200 | 138,900 |
| 2014/08/12 | 3,180 | 3,205 | 3,180 | 3,200 | 218,200 |
| 2014/08/11 | 3,170 | 3,180 | 3,110 | 3,160 | 244,600 |
| 2014/08/08 | 3,175 | 3,195 | 3,115 | 3,135 | 249,400 |
| 2014/08/07 | 3,210 | 3,215 | 3,165 | 3,205 | 201,400 |
| 2014/08/06 | 3,190 | 3,225 | 3,180 | 3,210 | 225,800 |
| 2014/08/05 | 3,270 | 3,270 | 3,205 | 3,205 | 159,200 |
| 2014/08/04 | 3,220 | 3,275 | 3,210 | 3,255 | 184,100 |
| 2014/08/01 | 3,245 | 3,305 | 3,205 | 3,235 | 568,800 |
| 2014/07/31 | 3,320 | 3,335 | 3,290 | 3,315 | 314,100 |
| 2014/07/30 | 3,300 | 3,350 | 3,295 | 3,310 | 531,100 |
| 2014/07/29 | 3,180 | 3,190 | 3,100 | 3,175 | 465,700 |
| 2014/07/28 | 3,100 | 3,115 | 3,090 | 3,110 | 303,100 |
| 2014/07/25 | 3,085 | 3,095 | 3,040 | 3,075 | 266,100 |
| 2014/07/24 | 3,050 | 3,095 | 3,030 | 3,045 | 367,400 |
| 2014/07/23 | 3,050 | 3,050 | 3,030 | 3,040 | 147,800 |
| 2014/07/22 | 3,050 | 3,055 | 3,020 | 3,040 | 251,900 |
| 2014/07/18 | 2,998 | 3,030 | 2,966 | 3,030 | 234,000 |
| 2014/07/17 | 3,045 | 3,050 | 3,025 | 3,040 | 152,500 |
| 2014/07/16 | 3,050 | 3,055 | 3,020 | 3,040 | 235,400 |
| 2014/07/15 | 2,996 | 3,030 | 2,996 | 3,020 | 204,200 |
| 2014/07/14 | 3,000 | 3,015 | 2,993 | 3,015 | 230,200 |
| 2014/07/11 | 2,958 | 3,000 | 2,950 | 2,996 | 262,400 |
| 2014/07/10 | 3,020 | 3,020 | 2,982 | 2,994 | 414,800 |
| 2014/07/09 | 2,998 | 2,999 | 2,970 | 2,997 | 443,600 |
| 2014/07/08 | 3,050 | 3,070 | 3,020 | 3,035 | 619,300 |
| 2014/07/07 | 3,020 | 3,030 | 2,997 | 3,005 | 710,300 |
| 2014/07/04 | 2,978 | 3,070 | 2,954 | 3,050 | 866,300 |
| 2014/07/03 | 2,841 | 2,945 | 2,834 | 2,931 | 1,066,100 |
| 2014/07/02 | 2,815 | 2,849 | 2,801 | 2,815 | 739,600 |
| 2014/07/01 | 2,837 | 2,837 | 2,793 | 2,810 | 575,100 |
| 2014/06/30 | 2,775 | 2,794 | 2,763 | 2,787 | 826,200 |
| 2014/06/27 | 2,736 | 2,784 | 2,716 | 2,725 | 518,200 |
| 2014/06/26 | 2,720 | 2,734 | 2,707 | 2,716 | 225,600 |
| 2014/06/25 | 2,721 | 2,744 | 2,720 | 2,723 | 273,500 |
| 2014/06/24 | 2,743 | 2,750 | 2,716 | 2,721 | 214,900 |
| 2014/06/23 | 2,755 | 2,769 | 2,729 | 2,741 | 467,700 |
| 2014/06/20 | 2,750 | 2,761 | 2,704 | 2,705 | 487,100 |
| 2014/06/19 | 2,754 | 2,767 | 2,722 | 2,747 | 489,400 |
| 2014/06/18 | 2,740 | 2,747 | 2,717 | 2,738 | 244,700 |
| 2014/06/17 | 2,737 | 2,758 | 2,718 | 2,729 | 183,200 |
| 2014/06/16 | 2,739 | 2,739 | 2,710 | 2,720 | 157,800 |
| 2014/06/13 | 2,703 | 2,765 | 2,697 | 2,755 | 313,300 |
| 2014/06/12 | 2,735 | 2,753 | 2,712 | 2,736 | 216,300 |
| 2014/06/11 | 2,732 | 2,752 | 2,718 | 2,742 | 388,200 |
| 2014/06/10 | 2,778 | 2,779 | 2,723 | 2,729 | 242,200 |
| 2014/06/09 | 2,842 | 2,842 | 2,766 | 2,771 | 346,900 |
| 2014/06/06 | 2,780 | 2,802 | 2,768 | 2,792 | 396,800 |
| 2014/06/05 | 2,781 | 2,781 | 2,733 | 2,747 | 188,800 |
| 2014/06/04 | 2,756 | 2,768 | 2,729 | 2,750 | 304,600 |
| 2014/06/03 | 2,771 | 2,771 | 2,641 | 2,730 | 555,700 |
| 2014/06/02 | 2,750 | 2,804 | 2,744 | 2,759 | 639,800 |
| 2014/05/30 | 2,678 | 2,714 | 2,655 | 2,700 | 662,900 |
| 2014/05/29 | 2,610 | 2,678 | 2,602 | 2,665 | 653,200 |
| 2014/05/28 | 2,650 | 2,722 | 2,587 | 2,612 | 917,700 |
| 2014/05/27 | 2,501 | 2,569 | 2,487 | 2,550 | 444,100 |
| 2014/05/26 | 2,514 | 2,520 | 2,473 | 2,493 | 318,400 |
| 2014/05/23 | 2,463 | 2,500 | 2,453 | 2,481 | 180,500 |
| 2014/05/22 | 2,459 | 2,466 | 2,424 | 2,460 | 238,700 |
| 2014/05/21 | 2,442 | 2,445 | 2,404 | 2,429 | 229,700 |
| 2014/05/20 | 2,498 | 2,504 | 2,471 | 2,472 | 192,700 |
| 2014/05/19 | 2,497 | 2,521 | 2,457 | 2,474 | 286,300 |
| 2014/05/16 | 2,510 | 2,531 | 2,492 | 2,507 | 279,100 |
| 2014/05/15 | 2,545 | 2,574 | 2,528 | 2,570 | 295,600 |
| 2014/05/14 | 2,594 | 2,594 | 2,538 | 2,553 | 353,400 |
| 2014/05/13 | 2,559 | 2,573 | 2,537 | 2,550 | 270,600 |
| 2014/05/12 | 2,495 | 2,543 | 2,495 | 2,499 | 240,100 |
| 2014/05/09 | 2,516 | 2,605 | 2,516 | 2,525 | 584,600 |
| 2014/05/08 | 2,481 | 2,527 | 2,481 | 2,515 | 164,900 |
| 2014/05/07 | 2,508 | 2,517 | 2,468 | 2,479 | 543,400 |
| 2014/05/02 | 2,553 | 2,560 | 2,528 | 2,541 | 333,000 |
| 2014/05/01 | 2,512 | 2,560 | 2,500 | 2,553 | 261,600 |
| 2014/04/30 | 2,499 | 2,527 | 2,470 | 2,486 | 653,300 |
| 2014/04/28 | 2,470 | 2,504 | 2,440 | 2,485 | 511,300 |
| 2014/04/25 | 2,495 | 2,527 | 2,487 | 2,493 | 385,800 |
| 2014/04/24 | 2,511 | 2,542 | 2,419 | 2,475 | 639,400 |
| 2014/04/23 | 2,508 | 2,542 | 2,500 | 2,530 | 275,600 |
| 2014/04/22 | 2,562 | 2,567 | 2,505 | 2,507 | 319,700 |
| 2014/04/21 | 2,566 | 2,588 | 2,534 | 2,545 | 288,100 |
| 2014/04/18 | 2,587 | 2,587 | 2,549 | 2,565 | 207,000 |
| 2014/04/17 | 2,612 | 2,649 | 2,566 | 2,581 | 266,100 |
| 2014/04/16 | 2,554 | 2,600 | 2,551 | 2,581 | 356,700 |
| 2014/04/15 | 2,502 | 2,517 | 2,472 | 2,514 | 481,300 |
| 2014/04/14 | 2,545 | 2,555 | 2,520 | 2,521 | 371,000 |
| 2014/04/11 | 2,552 | 2,590 | 2,532 | 2,581 | 264,700 |
| 2014/04/10 | 2,680 | 2,706 | 2,626 | 2,635 | 173,000 |
| 2014/04/09 | 2,628 | 2,676 | 2,612 | 2,626 | 337,200 |
| 2014/04/08 | 2,707 | 2,720 | 2,653 | 2,660 | 343,000 |
| 2014/04/07 | 2,743 | 2,755 | 2,707 | 2,718 | 305,400 |
| 2014/04/04 | 2,746 | 2,758 | 2,710 | 2,732 | 280,700 |
| 2014/04/03 | 2,782 | 2,803 | 2,742 | 2,746 | 363,800 |
| 2014/04/02 | 2,851 | 2,875 | 2,770 | 2,783 | 470,100 |
| 2014/04/01 | 2,885 | 2,890 | 2,803 | 2,850 | 407,900 |
| 2014/03/31 | 2,804 | 2,862 | 2,783 | 2,860 | 452,300 |
| 2014/03/28 | 2,757 | 2,802 | 2,736 | 2,802 | 236,700 |
| 2014/03/27 | 2,765 | 2,798 | 2,720 | 2,793 | 329,500 |
| 2014/03/26 | 2,747 | 2,782 | 2,737 | 2,762 | 252,200 |
| 2014/03/25 | 2,660 | 2,738 | 2,660 | 2,715 | 360,000 |
| 2014/03/24 | 2,657 | 2,705 | 2,647 | 2,647 | 273,000 |
| 2014/03/20 | 2,695 | 2,705 | 2,647 | 2,659 | 197,400 |
| 2014/03/19 | 2,667 | 2,728 | 2,661 | 2,684 | 260,300 |
| 2014/03/18 | 2,701 | 2,719 | 2,657 | 2,663 | 200,300 |
| 2014/03/17 | 2,690 | 2,747 | 2,633 | 2,652 | 358,700 |
| 2014/03/14 | 2,761 | 2,799 | 2,720 | 2,724 | 421,700 |
| 2014/03/13 | 2,813 | 2,858 | 2,813 | 2,822 | 175,700 |
| 2014/03/12 | 2,804 | 2,848 | 2,800 | 2,837 | 292,500 |
| 2014/03/11 | 2,846 | 2,866 | 2,804 | 2,845 | 188,400 |
| 2014/03/10 | 2,878 | 2,882 | 2,811 | 2,845 | 301,100 |
| 2014/03/07 | 2,903 | 2,939 | 2,855 | 2,916 | 252,700 |
| 2014/03/06 | 2,868 | 2,899 | 2,854 | 2,894 | 249,300 |
| 2014/03/05 | 2,903 | 2,926 | 2,876 | 2,887 | 214,500 |
| 2014/03/04 | 2,885 | 2,936 | 2,869 | 2,882 | 272,400 |
| 2014/03/03 | 2,936 | 2,936 | 2,880 | 2,908 | 174,500 |
| 2014/02/28 | 2,960 | 2,978 | 2,922 | 2,962 | 172,700 |
| 2014/02/27 | 2,984 | 2,998 | 2,934 | 2,957 | 133,700 |
| 2014/02/26 | 2,974 | 3,020 | 2,974 | 2,985 | 318,400 |
| 2014/02/25 | 3,030 | 3,045 | 2,989 | 3,000 | 373,900 |
| 2014/02/24 | 2,964 | 3,025 | 2,936 | 2,998 | 345,900 |
| 2014/02/21 | 2,920 | 2,985 | 2,920 | 2,977 | 151,400 |
| 2014/02/20 | 2,943 | 2,943 | 2,856 | 2,865 | 202,800 |
| 2014/02/19 | 2,960 | 2,965 | 2,930 | 2,947 | 115,200 |
| 2014/02/18 | 2,902 | 2,966 | 2,865 | 2,956 | 239,100 |
| 2014/02/17 | 2,824 | 2,902 | 2,824 | 2,900 | 219,200 |
| 2014/02/14 | 2,898 | 2,928 | 2,808 | 2,827 | 183,500 |
| 2014/02/13 | 2,922 | 2,927 | 2,884 | 2,907 | 228,500 |
| 2014/02/12 | 2,925 | 2,946 | 2,904 | 2,923 | 229,400 |
| 2014/02/10 | 2,943 | 2,950 | 2,874 | 2,898 | 260,100 |
| 2014/02/07 | 2,845 | 2,892 | 2,818 | 2,874 | 389,900 |
| 2014/02/06 | 2,856 | 2,890 | 2,799 | 2,807 | 381,900 |
| 2014/02/05 | 2,816 | 2,858 | 2,793 | 2,832 | 404,100 |
| 2014/02/04 | 2,831 | 2,844 | 2,761 | 2,761 | 372,400 |
| 2014/02/03 | 2,946 | 2,978 | 2,886 | 2,904 | 543,200 |
| 2014/01/31 | 3,025 | 3,060 | 2,878 | 2,969 | 908,900 |
| 2014/01/30 | 3,115 | 3,150 | 2,973 | 3,060 | 566,500 |
| 2014/01/29 | 3,320 | 3,345 | 3,270 | 3,315 | 166,200 |
| 2014/01/28 | 3,255 | 3,320 | 3,255 | 3,260 | 249,600 |
| 2014/01/27 | 3,200 | 3,275 | 3,200 | 3,245 | 204,900 |
| 2014/01/24 | 3,280 | 3,355 | 3,280 | 3,340 | 355,800 |
| 2014/01/23 | 3,390 | 3,410 | 3,345 | 3,380 | 350,800 |
| 2014/01/22 | 3,345 | 3,360 | 3,310 | 3,350 | 166,800 |
| 2014/01/21 | 3,350 | 3,395 | 3,330 | 3,350 | 197,300 |
| 2014/01/20 | 3,360 | 3,360 | 3,295 | 3,325 | 135,600 |
| 2014/01/17 | 3,340 | 3,365 | 3,330 | 3,345 | 276,200 |
| 2014/01/16 | 3,390 | 3,395 | 3,350 | 3,365 | 288,400 |
| 2014/01/15 | 3,350 | 3,420 | 3,345 | 3,365 | 263,800 |
| 2014/01/14 | 3,325 | 3,345 | 3,265 | 3,305 | 250,200 |
| 2014/01/10 | 3,375 | 3,395 | 3,325 | 3,395 | 278,400 |
| 2014/01/09 | 3,410 | 3,420 | 3,370 | 3,415 | 341,200 |
| 2014/01/08 | 3,375 | 3,435 | 3,375 | 3,405 | 434,300 |
| 2014/01/07 | 3,335 | 3,350 | 3,280 | 3,335 | 379,800 |
| 2014/01/06 | 3,345 | 3,355 | 3,315 | 3,340 | 345,200 |