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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,700 | 4,760 | 4,655 | 4,720 | 311,300 |
| 2021/12/29 | 4,760 | 4,820 | 4,710 | 4,735 | 452,800 |
| 2021/12/28 | 4,685 | 4,790 | 4,680 | 4,785 | 492,100 |
| 2021/12/27 | 4,675 | 4,680 | 4,615 | 4,640 | 286,400 |
| 2021/12/24 | 4,750 | 4,765 | 4,685 | 4,695 | 234,800 |
| 2021/12/23 | 4,660 | 4,735 | 4,650 | 4,725 | 418,000 |
| 2021/12/22 | 4,665 | 4,665 | 4,575 | 4,620 | 531,300 |
| 2021/12/21 | 4,665 | 4,700 | 4,560 | 4,650 | 749,200 |
| 2021/12/20 | 4,690 | 4,775 | 4,590 | 4,615 | 433,600 |
| 2021/12/17 | 4,790 | 4,845 | 4,710 | 4,760 | 1,026,500 |
| 2021/12/16 | 4,850 | 4,900 | 4,815 | 4,860 | 573,700 |
| 2021/12/15 | 4,655 | 4,790 | 4,635 | 4,785 | 660,600 |
| 2021/12/14 | 4,740 | 4,755 | 4,645 | 4,650 | 696,800 |
| 2021/12/13 | 4,825 | 4,855 | 4,740 | 4,740 | 675,700 |
| 2021/12/10 | 4,785 | 4,855 | 4,745 | 4,755 | 520,000 |
| 2021/12/09 | 4,805 | 4,840 | 4,785 | 4,825 | 346,700 |
| 2021/12/08 | 4,890 | 4,895 | 4,825 | 4,860 | 568,100 |
| 2021/12/07 | 4,710 | 4,795 | 4,695 | 4,780 | 722,900 |
| 2021/12/06 | 4,660 | 4,685 | 4,555 | 4,640 | 697,700 |
| 2021/12/03 | 4,620 | 4,735 | 4,580 | 4,730 | 834,800 |
| 2021/12/02 | 4,690 | 4,750 | 4,595 | 4,615 | 1,019,900 |
| 2021/12/01 | 4,760 | 4,790 | 4,660 | 4,760 | 837,900 |
| 2021/11/30 | 4,890 | 4,930 | 4,780 | 4,785 | 1,713,600 |
| 2021/11/29 | 4,795 | 4,890 | 4,770 | 4,790 | 623,000 |
| 2021/11/26 | 4,990 | 5,020 | 4,860 | 4,865 | 651,800 |
| 2021/11/25 | 5,000 | 5,020 | 4,935 | 5,000 | 403,800 |
| 2021/11/24 | 5,010 | 5,060 | 4,970 | 5,010 | 408,000 |
| 2021/11/22 | 5,050 | 5,060 | 5,000 | 5,050 | 335,700 |
| 2021/11/19 | 5,040 | 5,140 | 5,020 | 5,130 | 424,400 |
| 2021/11/18 | 5,050 | 5,100 | 4,980 | 5,030 | 464,200 |
| 2021/11/17 | 5,050 | 5,090 | 5,010 | 5,040 | 423,100 |
| 2021/11/16 | 5,080 | 5,160 | 5,000 | 5,050 | 646,200 |
| 2021/11/15 | 5,200 | 5,230 | 5,070 | 5,120 | 538,800 |
| 2021/11/12 | 5,000 | 5,150 | 4,995 | 5,150 | 636,100 |
| 2021/11/11 | 4,800 | 4,960 | 4,800 | 4,940 | 478,900 |
| 2021/11/10 | 4,850 | 4,910 | 4,780 | 4,790 | 357,000 |
| 2021/11/09 | 4,915 | 4,975 | 4,860 | 4,885 | 536,800 |
| 2021/11/08 | 4,970 | 4,980 | 4,840 | 4,845 | 554,900 |
| 2021/11/05 | 4,935 | 5,030 | 4,935 | 4,955 | 591,600 |
| 2021/11/04 | 4,795 | 4,910 | 4,780 | 4,910 | 946,900 |
| 2021/11/02 | 4,775 | 4,790 | 4,670 | 4,740 | 639,400 |
| 2021/11/01 | 4,925 | 4,955 | 4,825 | 4,865 | 805,900 |
| 2021/10/29 | 4,750 | 4,825 | 4,540 | 4,760 | 1,163,400 |
| 2021/10/28 | 4,765 | 4,810 | 4,675 | 4,780 | 972,800 |
| 2021/10/27 | 4,820 | 4,850 | 4,765 | 4,835 | 506,500 |
| 2021/10/26 | 4,830 | 4,850 | 4,795 | 4,825 | 479,900 |
| 2021/10/25 | 4,735 | 4,810 | 4,725 | 4,780 | 354,300 |
| 2021/10/22 | 4,755 | 4,830 | 4,755 | 4,795 | 445,200 |
| 2021/10/21 | 4,790 | 4,810 | 4,755 | 4,775 | 374,100 |
| 2021/10/20 | 4,875 | 4,910 | 4,795 | 4,840 | 495,100 |
| 2021/10/19 | 4,815 | 4,855 | 4,795 | 4,855 | 480,500 |
| 2021/10/18 | 4,895 | 4,900 | 4,730 | 4,780 | 549,100 |
| 2021/10/15 | 4,760 | 4,895 | 4,745 | 4,895 | 636,900 |
| 2021/10/14 | 4,580 | 4,675 | 4,575 | 4,665 | 429,100 |
| 2021/10/13 | 4,530 | 4,605 | 4,515 | 4,565 | 490,900 |
| 2021/10/12 | 4,540 | 4,550 | 4,485 | 4,535 | 492,100 |
| 2021/10/11 | 4,430 | 4,545 | 4,405 | 4,530 | 595,700 |
| 2021/10/08 | 4,495 | 4,590 | 4,440 | 4,455 | 600,400 |
| 2021/10/07 | 4,395 | 4,485 | 4,365 | 4,425 | 782,400 |
| 2021/10/06 | 4,475 | 4,545 | 4,280 | 4,340 | 935,500 |
| 2021/10/05 | 4,485 | 4,515 | 4,400 | 4,465 | 798,300 |
| 2021/10/04 | 4,725 | 4,735 | 4,485 | 4,540 | 801,000 |
| 2021/10/01 | 4,740 | 4,765 | 4,625 | 4,660 | 712,000 |
| 2021/09/30 | 4,680 | 4,780 | 4,665 | 4,755 | 1,057,400 |
| 2021/09/29 | 4,680 | 4,700 | 4,610 | 4,655 | 1,009,200 |
| 2021/09/28 | 4,800 | 4,880 | 4,765 | 4,775 | 671,300 |
| 2021/09/27 | 4,910 | 4,925 | 4,815 | 4,830 | 597,100 |
| 2021/09/24 | 4,890 | 4,930 | 4,875 | 4,905 | 917,900 |
| 2021/09/22 | 4,885 | 4,910 | 4,810 | 4,835 | 989,000 |
| 2021/09/21 | 4,735 | 4,840 | 4,715 | 4,805 | 904,200 |
| 2021/09/17 | 4,730 | 4,845 | 4,720 | 4,805 | 1,178,000 |
| 2021/09/16 | 4,785 | 4,830 | 4,775 | 4,800 | 657,000 |
| 2021/09/15 | 4,805 | 4,875 | 4,800 | 4,855 | 443,800 |
| 2021/09/14 | 4,820 | 4,875 | 4,795 | 4,870 | 710,400 |
| 2021/09/13 | 4,795 | 4,815 | 4,755 | 4,815 | 497,300 |
| 2021/09/10 | 4,690 | 4,795 | 4,675 | 4,795 | 927,400 |
| 2021/09/09 | 4,700 | 4,790 | 4,685 | 4,695 | 1,231,600 |
| 2021/09/08 | 4,605 | 4,725 | 4,605 | 4,720 | 1,188,100 |
| 2021/09/07 | 4,670 | 4,675 | 4,595 | 4,620 | 1,111,700 |
| 2021/09/06 | 4,640 | 4,675 | 4,595 | 4,645 | 950,000 |
| 2021/09/03 | 4,530 | 4,640 | 4,500 | 4,610 | 892,700 |
| 2021/09/02 | 4,500 | 4,530 | 4,455 | 4,525 | 664,600 |
| 2021/09/01 | 4,370 | 4,450 | 4,370 | 4,450 | 845,600 |
| 2021/08/31 | 4,255 | 4,390 | 4,255 | 4,365 | 901,500 |
| 2021/08/30 | 4,255 | 4,320 | 4,255 | 4,305 | 792,500 |
| 2021/08/27 | 4,285 | 4,325 | 4,250 | 4,265 | 750,300 |
| 2021/08/26 | 4,305 | 4,330 | 4,265 | 4,265 | 603,000 |
| 2021/08/25 | 4,350 | 4,405 | 4,310 | 4,340 | 492,400 |
| 2021/08/24 | 4,320 | 4,370 | 4,310 | 4,355 | 604,000 |
| 2021/08/23 | 4,225 | 4,295 | 4,225 | 4,280 | 648,700 |
| 2021/08/20 | 4,205 | 4,275 | 4,195 | 4,200 | 538,200 |
| 2021/08/19 | 4,145 | 4,205 | 4,140 | 4,190 | 749,000 |
| 2021/08/18 | 4,185 | 4,215 | 4,155 | 4,165 | 505,800 |
| 2021/08/17 | 4,170 | 4,225 | 4,160 | 4,160 | 421,600 |
| 2021/08/16 | 4,165 | 4,175 | 4,125 | 4,160 | 505,500 |
| 2021/08/13 | 4,235 | 4,270 | 4,195 | 4,200 | 426,600 |
| 2021/08/12 | 4,240 | 4,285 | 4,225 | 4,240 | 362,300 |
| 2021/08/11 | 4,255 | 4,295 | 4,225 | 4,240 | 442,200 |
| 2021/08/10 | 4,300 | 4,335 | 4,245 | 4,275 | 589,900 |
| 2021/08/06 | 4,250 | 4,305 | 4,225 | 4,300 | 956,300 |
| 2021/08/05 | 4,130 | 4,220 | 4,115 | 4,160 | 711,000 |
| 2021/08/04 | 4,105 | 4,130 | 4,070 | 4,125 | 589,800 |
| 2021/08/03 | 4,090 | 4,150 | 4,070 | 4,100 | 744,600 |
| 2021/08/02 | 4,080 | 4,195 | 4,045 | 4,135 | 942,100 |
| 2021/07/30 | 3,910 | 3,930 | 3,795 | 3,800 | 860,000 |
| 2021/07/29 | 3,815 | 3,895 | 3,800 | 3,880 | 547,800 |
| 2021/07/28 | 3,835 | 3,865 | 3,790 | 3,825 | 460,600 |
| 2021/07/27 | 3,940 | 3,955 | 3,890 | 3,905 | 540,800 |
| 2021/07/26 | 3,900 | 3,945 | 3,885 | 3,920 | 803,500 |
| 2021/07/21 | 3,840 | 3,870 | 3,805 | 3,825 | 542,700 |
| 2021/07/20 | 3,830 | 3,840 | 3,770 | 3,795 | 648,300 |
| 2021/07/19 | 3,875 | 3,905 | 3,850 | 3,885 | 549,100 |
| 2021/07/16 | 3,920 | 3,950 | 3,885 | 3,930 | 589,500 |
| 2021/07/15 | 3,945 | 3,955 | 3,880 | 3,895 | 450,700 |
| 2021/07/14 | 3,970 | 4,000 | 3,940 | 3,960 | 593,200 |
| 2021/07/13 | 3,945 | 4,000 | 3,930 | 3,935 | 665,700 |
| 2021/07/12 | 3,985 | 3,985 | 3,935 | 3,985 | 517,100 |
| 2021/07/09 | 3,835 | 3,885 | 3,750 | 3,855 | 795,100 |
| 2021/07/08 | 3,860 | 3,940 | 3,840 | 3,880 | 658,200 |
| 2021/07/07 | 3,800 | 3,890 | 3,785 | 3,880 | 616,600 |
| 2021/07/06 | 3,895 | 3,905 | 3,855 | 3,860 | 304,600 |
| 2021/07/05 | 3,860 | 3,890 | 3,825 | 3,865 | 452,000 |
| 2021/07/02 | 3,835 | 3,895 | 3,835 | 3,875 | 425,300 |
| 2021/07/01 | 3,830 | 3,880 | 3,815 | 3,825 | 555,200 |
| 2021/06/30 | 3,755 | 3,805 | 3,745 | 3,760 | 600,200 |
| 2021/06/29 | 3,800 | 3,840 | 3,770 | 3,800 | 530,200 |
| 2021/06/28 | 3,815 | 3,860 | 3,805 | 3,815 | 529,300 |
| 2021/06/25 | 3,785 | 3,805 | 3,710 | 3,725 | 465,900 |
| 2021/06/24 | 3,730 | 3,760 | 3,715 | 3,745 | 405,900 |
| 2021/06/23 | 3,785 | 3,785 | 3,700 | 3,700 | 650,700 |
| 2021/06/22 | 3,755 | 3,825 | 3,720 | 3,805 | 640,700 |
| 2021/06/21 | 3,735 | 3,765 | 3,620 | 3,640 | 662,400 |
| 2021/06/18 | 3,880 | 3,895 | 3,825 | 3,830 | 1,056,900 |
| 2021/06/17 | 3,860 | 3,880 | 3,830 | 3,860 | 909,700 |
| 2021/06/16 | 3,775 | 3,880 | 3,775 | 3,865 | 968,900 |
| 2021/06/15 | 3,730 | 3,770 | 3,700 | 3,730 | 918,200 |
| 2021/06/14 | 3,595 | 3,620 | 3,570 | 3,605 | 265,400 |
| 2021/06/11 | 3,510 | 3,600 | 3,505 | 3,580 | 743,600 |
| 2021/06/10 | 3,515 | 3,560 | 3,505 | 3,510 | 331,700 |
| 2021/06/09 | 3,580 | 3,580 | 3,505 | 3,530 | 412,400 |
| 2021/06/08 | 3,580 | 3,595 | 3,525 | 3,570 | 450,500 |
| 2021/06/07 | 3,620 | 3,650 | 3,585 | 3,615 | 330,900 |
| 2021/06/04 | 3,575 | 3,620 | 3,555 | 3,595 | 419,800 |
| 2021/06/03 | 3,660 | 3,675 | 3,605 | 3,615 | 445,400 |
| 2021/06/02 | 3,550 | 3,645 | 3,535 | 3,630 | 669,100 |
| 2021/06/01 | 3,510 | 3,550 | 3,470 | 3,535 | 362,300 |
| 2021/05/31 | 3,570 | 3,600 | 3,495 | 3,520 | 526,200 |
| 2021/05/28 | 3,590 | 3,635 | 3,540 | 3,565 | 767,800 |
| 2021/05/27 | 3,590 | 3,620 | 3,525 | 3,555 | 2,062,600 |
| 2021/05/26 | 3,555 | 3,655 | 3,555 | 3,625 | 707,700 |
| 2021/05/25 | 3,555 | 3,575 | 3,515 | 3,550 | 541,900 |
| 2021/05/24 | 3,500 | 3,575 | 3,500 | 3,525 | 561,800 |
| 2021/05/21 | 3,450 | 3,480 | 3,430 | 3,475 | 588,800 |
| 2021/05/20 | 3,440 | 3,500 | 3,420 | 3,460 | 526,400 |
| 2021/05/19 | 3,470 | 3,495 | 3,420 | 3,455 | 647,000 |
| 2021/05/18 | 3,465 | 3,535 | 3,450 | 3,490 | 572,600 |
| 2021/05/17 | 3,435 | 3,460 | 3,395 | 3,455 | 658,000 |
| 2021/05/14 | 3,425 | 3,435 | 3,370 | 3,385 | 739,500 |
| 2021/05/13 | 3,380 | 3,420 | 3,330 | 3,330 | 735,000 |
| 2021/05/12 | 3,440 | 3,455 | 3,380 | 3,400 | 853,000 |
| 2021/05/11 | 3,445 | 3,480 | 3,395 | 3,420 | 1,108,200 |
| 2021/05/10 | 3,400 | 3,490 | 3,375 | 3,470 | 1,858,500 |
| 2021/05/07 | 3,360 | 3,370 | 3,215 | 3,260 | 1,728,600 |
| 2021/05/06 | 3,170 | 3,175 | 3,095 | 3,100 | 857,800 |
| 2021/04/30 | 3,125 | 3,135 | 3,070 | 3,080 | 879,600 |
| 2021/04/28 | 3,100 | 3,160 | 3,095 | 3,140 | 685,000 |
| 2021/04/27 | 3,095 | 3,120 | 3,080 | 3,105 | 726,100 |
| 2021/04/26 | 3,090 | 3,120 | 3,055 | 3,110 | 388,900 |
| 2021/04/23 | 3,055 | 3,105 | 3,030 | 3,075 | 484,000 |
| 2021/04/22 | 3,100 | 3,110 | 3,050 | 3,095 | 487,300 |
| 2021/04/21 | 3,035 | 3,055 | 2,999 | 3,050 | 936,100 |
| 2021/04/20 | 3,125 | 3,125 | 3,050 | 3,100 | 718,400 |
| 2021/04/19 | 3,210 | 3,245 | 3,155 | 3,175 | 402,700 |
| 2021/04/16 | 3,200 | 3,225 | 3,170 | 3,210 | 349,300 |
| 2021/04/15 | 3,160 | 3,220 | 3,150 | 3,205 | 449,800 |
| 2021/04/14 | 3,205 | 3,220 | 3,155 | 3,180 | 383,300 |
| 2021/04/13 | 3,310 | 3,325 | 3,240 | 3,250 | 613,500 |
| 2021/04/12 | 3,245 | 3,275 | 3,185 | 3,240 | 552,200 |
| 2021/04/09 | 3,280 | 3,290 | 3,215 | 3,235 | 492,500 |
| 2021/04/08 | 3,245 | 3,285 | 3,210 | 3,280 | 880,700 |
| 2021/04/07 | 3,215 | 3,230 | 3,180 | 3,220 | 715,200 |
| 2021/04/06 | 3,195 | 3,235 | 3,140 | 3,160 | 526,700 |
| 2021/04/05 | 3,235 | 3,240 | 3,185 | 3,205 | 485,000 |
| 2021/04/02 | 3,250 | 3,270 | 3,215 | 3,230 | 401,000 |
| 2021/04/01 | 3,260 | 3,285 | 3,220 | 3,230 | 364,200 |
| 2021/03/31 | 3,180 | 3,255 | 3,160 | 3,215 | 808,500 |
| 2021/03/30 | 3,350 | 3,360 | 3,235 | 3,250 | 646,700 |
| 2021/03/29 | 3,380 | 3,395 | 3,295 | 3,340 | 785,000 |
| 2021/03/26 | 3,320 | 3,385 | 3,295 | 3,335 | 1,183,800 |
| 2021/03/25 | 3,265 | 3,300 | 3,235 | 3,265 | 756,200 |
| 2021/03/24 | 3,255 | 3,255 | 3,165 | 3,195 | 783,400 |
| 2021/03/23 | 3,350 | 3,370 | 3,245 | 3,270 | 950,900 |
| 2021/03/22 | 3,345 | 3,345 | 3,260 | 3,295 | 782,000 |
| 2021/03/19 | 3,350 | 3,375 | 3,285 | 3,375 | 1,392,600 |
| 2021/03/18 | 3,340 | 3,360 | 3,280 | 3,360 | 1,313,300 |
| 2021/03/17 | 3,210 | 3,280 | 3,190 | 3,270 | 950,400 |
| 2021/03/16 | 3,205 | 3,235 | 3,155 | 3,225 | 762,400 |
| 2021/03/15 | 3,120 | 3,220 | 3,120 | 3,185 | 1,076,900 |
| 2021/03/12 | 3,100 | 3,200 | 3,085 | 3,190 | 1,391,100 |
| 2021/03/11 | 3,130 | 3,260 | 3,065 | 3,075 | 3,050,000 |
| 2021/03/10 | 3,210 | 3,220 | 3,170 | 3,200 | 1,196,000 |
| 2021/03/09 | 3,275 | 3,280 | 3,195 | 3,210 | 1,207,400 |
| 2021/03/08 | 3,335 | 3,360 | 3,285 | 3,290 | 690,000 |
| 2021/03/05 | 3,210 | 3,290 | 3,160 | 3,290 | 819,100 |
| 2021/03/04 | 3,305 | 3,325 | 3,245 | 3,270 | 464,800 |
| 2021/03/03 | 3,345 | 3,380 | 3,320 | 3,360 | 667,000 |
| 2021/03/02 | 3,335 | 3,340 | 3,260 | 3,330 | 594,600 |
| 2021/03/01 | 3,295 | 3,355 | 3,255 | 3,300 | 437,000 |
| 2021/02/26 | 3,250 | 3,310 | 3,245 | 3,250 | 960,700 |
| 2021/02/25 | 3,260 | 3,345 | 3,245 | 3,285 | 752,100 |
| 2021/02/24 | 3,430 | 3,440 | 3,280 | 3,310 | 781,600 |
| 2021/02/22 | 3,490 | 3,490 | 3,430 | 3,455 | 596,400 |
| 2021/02/19 | 3,520 | 3,540 | 3,450 | 3,475 | 461,600 |
| 2021/02/18 | 3,530 | 3,565 | 3,505 | 3,525 | 398,500 |
| 2021/02/17 | 3,610 | 3,635 | 3,545 | 3,565 | 312,000 |
| 2021/02/16 | 3,580 | 3,635 | 3,535 | 3,605 | 447,500 |
| 2021/02/15 | 3,485 | 3,580 | 3,460 | 3,555 | 626,900 |
| 2021/02/12 | 3,595 | 3,595 | 3,485 | 3,520 | 486,600 |
| 2021/02/10 | 3,595 | 3,615 | 3,510 | 3,575 | 508,600 |
| 2021/02/09 | 3,575 | 3,630 | 3,525 | 3,565 | 609,500 |
| 2021/02/08 | 3,535 | 3,615 | 3,505 | 3,600 | 995,800 |
| 2021/02/05 | 3,505 | 3,560 | 3,490 | 3,515 | 696,900 |
| 2021/02/04 | 3,575 | 3,620 | 3,470 | 3,505 | 727,000 |
| 2021/02/03 | 3,600 | 3,655 | 3,565 | 3,615 | 714,900 |
| 2021/02/02 | 3,535 | 3,655 | 3,480 | 3,600 | 672,200 |
| 2021/02/01 | 3,390 | 3,555 | 3,370 | 3,510 | 861,200 |
| 2021/01/29 | 3,585 | 3,615 | 3,395 | 3,405 | 1,593,700 |
| 2021/01/28 | 3,495 | 3,640 | 3,380 | 3,615 | 2,567,300 |
| 2021/01/27 | 3,275 | 3,400 | 3,250 | 3,380 | 1,604,600 |
| 2021/01/26 | 3,195 | 3,260 | 3,180 | 3,230 | 852,500 |
| 2021/01/25 | 3,180 | 3,210 | 3,150 | 3,210 | 427,200 |
| 2021/01/22 | 3,145 | 3,175 | 3,110 | 3,160 | 575,500 |
| 2021/01/21 | 3,055 | 3,150 | 3,050 | 3,150 | 888,000 |
| 2021/01/20 | 3,075 | 3,090 | 3,020 | 3,050 | 561,300 |
| 2021/01/19 | 3,070 | 3,095 | 3,035 | 3,075 | 711,400 |
| 2021/01/18 | 3,100 | 3,110 | 3,075 | 3,095 | 578,500 |
| 2021/01/15 | 3,220 | 3,235 | 3,140 | 3,160 | 741,000 |
| 2021/01/14 | 3,220 | 3,320 | 3,210 | 3,225 | 1,107,800 |
| 2021/01/13 | 3,250 | 3,330 | 3,240 | 3,290 | 1,189,600 |
| 2021/01/12 | 3,360 | 3,365 | 3,225 | 3,270 | 961,800 |
| 2021/01/08 | 3,415 | 3,420 | 3,365 | 3,420 | 633,700 |
| 2021/01/07 | 3,400 | 3,495 | 3,390 | 3,445 | 438,000 |
| 2021/01/06 | 3,380 | 3,400 | 3,315 | 3,345 | 292,100 |
| 2021/01/05 | 3,385 | 3,425 | 3,380 | 3,420 | 319,000 |
| 2021/01/04 | 3,455 | 3,460 | 3,325 | 3,370 | 262,700 |