[9962 東証1部] ミスミグループ本社 日足 時系列データ

[9962 東証1部] ミスミグループ本社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-212082.002082.002053.002057.00446700920626000
2017-02-202058.002087.002053.002075.007458001546258500
2017-02-172036.002069.002033.002063.006259001288478900
2017-02-162091.002097.002040.002063.0014936003076640900
2017-02-152149.002149.002107.002112.006377001350956700
2017-02-142136.002139.002110.002114.006875001458869300
2017-02-132130.002149.002122.002130.0010591002258278900
2017-02-102069.002115.002054.002105.0014894003114182500
2017-02-091987.002023.001966.002019.0015934003200592100
2017-02-082072.002079.002027.002055.0014821003030503900
2017-02-072065.002069.002039.002055.0010878002233268600
2017-02-062132.002138.002079.002085.0011344002371517700
2017-02-032103.002133.002101.002108.0010915002305468700
2017-02-022100.002118.002079.002089.0017620003689754100
2017-02-012095.002095.002046.002069.0022953004752081800
2017-01-312095.002169.002024.002110.0034586007284951400
2017-01-302037.002054.002008.002040.0015173003085913600
2017-01-272048.002071.002036.002040.0016088003300123200
2017-01-261993.002066.001993.002041.0022219004530547600
2017-01-251947.001965.001933.001964.0010377002023014800
2017-01-241895.001914.001892.001905.008966001709043300
2017-01-231906.001911.001891.001897.0010700002035048900
2017-01-201925.001931.001913.001925.0012999002500903600
2017-01-191917.001939.001911.001925.009748001876858800
2017-01-181900.001911.001882.001900.0011772002235379900
2017-01-171940.001944.001902.001902.0010108001932123500
2017-01-161936.001948.001934.001941.0010206001981756200
2017-01-131932.001952.001931.001949.008875001724779600
2017-01-121942.001959.001921.001925.0010101001951268100
2017-01-111951.001958.001940.001945.009557001859897200
2017-01-101956.001977.001938.001948.0012810002503211900
2017-01-061934.001969.001933.001965.0012077002363180900
2017-01-051967.001976.001953.001966.0015291003005447300
2017-01-041940.001969.001926.001965.0014133002764150400
2016-12-301918.001927.001884.001924.0010895002085177500
2016-12-291930.001930.001906.001918.0012954002484361000
2016-12-281911.001942.001893.001932.009370001807242900
2016-12-271943.001946.001919.001921.007553001455673300
2016-12-261935.001942.001932.001934.007190001393160000
2016-12-221937.001943.001918.001933.008801001699510800
2016-12-211925.001933.001910.001922.0011986002306666300
2016-12-201922.001937.001915.001930.0015047002899367100
2016-12-191941.001944.001932.001941.0011443002218697700
2016-12-161953.001956.001935.001939.0014679002849888400
2016-12-151954.001960.001935.001938.0013406002603708600
2016-12-141939.001958.001930.001954.0013355002606216200
2016-12-131932.001952.001920.001942.0021080004079034100
2016-12-121959.001976.001928.001952.0026394005141756700
2016-12-091917.001941.001911.001937.0025861004982778100
2016-12-081976.001984.001927.001939.0017046003311024200
2016-12-071978.001989.001935.001945.0025022004878669500
2016-12-062049.002050.001964.001973.0016163003208200400
2016-12-052029.002043.001976.001994.0024813004966044500
2016-12-022046.002092.001971.001994.0038867007822406900
2016-12-012086.002095.002031.002046.0031731006522897300
2016-11-302089.002098.002038.002046.001827290037469479500
2016-11-292089.002096.002050.002096.0025604005324941500
2016-11-282090.002110.002076.002101.0019776004149481800
2016-11-252096.002114.002087.002096.0015433003237889700
2016-11-242100.002105.002066.002085.0014416003002885200
2016-11-222074.002112.002062.002085.0023718004955490800
2016-11-212043.002087.002029.002071.0023867004928816800
2016-11-182000.002062.001991.002042.0029456005991724200
2016-11-171960.001999.001937.001977.0016459003254088500
2016-11-162000.002002.001963.001975.0021136004180316000
2016-11-152015.002024.001934.001968.0039241007766768100
2016-11-141980.002022.001969.002011.0027536005506669300
2016-11-111988.001998.001962.001985.0024626004890010600
2016-11-101950.002001.001929.001995.0021340004215136200
2016-11-091978.001981.001859.001886.0015044002878760900
2016-11-081979.001981.001963.001980.0012323002435561000
2016-11-071956.001973.001938.001970.0010608002077363800
2016-11-041950.001958.001896.001921.0024315004661593200
2016-11-021970.001985.001949.001960.0019940003917862900
2016-11-011926.001990.001921.001984.0019134003766737000
2016-10-311920.001957.001902.001917.0022536004322287000
2016-10-281942.001949.001894.001921.0021070004045101400
2016-10-271924.001939.001902.001925.0015643003010316400
2016-10-261946.001961.001932.001954.0015013002929000100
2016-10-251938.001956.001927.001952.0015621003041819400
2016-10-241936.001944.001909.001932.0016243003127023700
2016-10-211939.001952.001891.001938.0023732004588470900
2016-10-202000.002014.001958.001978.0024334004823998100
2016-10-192005.002031.002002.002018.0010715002162084600
2016-10-181997.002008.001988.002003.0012409002483950800
2016-10-171954.002006.001950.001999.0016109003210574800
2016-10-141969.001980.001955.001967.0014754002903067000
2016-10-131970.001985.001956.001980.0016748003306085600
2016-10-121950.001976.001945.001958.0018110003557511600
2016-10-111945.001972.001929.001967.0011295002210490900
2016-10-071930.001953.001924.001949.008135001582304500
2016-10-061929.001953.001890.001925.0017340003352310800
2016-10-051936.001939.001903.001925.0016823003241140000
2016-10-041921.001938.001901.001935.0015665003015184900
2016-10-031908.001914.001887.001907.0013177002511200400
2016-09-301859.001894.001838.001884.009265001740867100
2016-09-291896.001905.001878.001889.0010781002040225700
2016-09-281850.001882.001840.001873.0012776002385019100
2016-09-271800.001855.001789.001850.0012495002287366400
2016-09-261804.001824.001789.001809.008142001473873400
2016-09-231761.001821.001758.001817.0013699002468327600
2016-09-211751.001778.001720.001769.0017495003064093200
2016-09-201727.001802.001719.001791.0026249004645583400
2016-09-161690.001740.001684.001736.0019371003322343600
2016-09-151654.001681.001647.001655.0012933002147036400
2016-09-141647.001679.001639.001664.0013197002196540100
2016-09-131635.001660.001627.001649.0013434002212249700
2016-09-121627.001633.001607.001621.008110001311677400
2016-09-091663.001669.001645.001653.0011105001838829700
2016-09-081680.001680.001652.001667.008676001444600000
2016-09-071659.001686.001645.001683.0016876002819780600
2016-09-061643.001655.001608.001654.0015564002543836800
2016-09-051704.001715.001628.001645.0020315003362971300
2016-09-021696.001723.001692.001702.0014094002400420100
2016-09-011796.001796.001696.001711.0018482003189135600
2016-08-311808.001815.001787.001806.007244001305581800
2016-08-301796.001807.001783.001794.00443100795339400
2016-08-291836.001836.001790.001805.00553200999105900
2016-08-261771.001792.001758.001777.006319001124102800
2016-08-251795.001825.001781.001799.0010029001804692800
2016-08-241817.001821.001782.001792.009488001702851300
2016-08-231766.001807.001764.001797.0010807001936968800
2016-08-221816.001822.001754.001799.0018281003274299200
2016-08-191819.001830.001802.001829.008567001559710600
2016-08-181830.001858.001812.001814.009913001809876000
2016-08-171846.001869.001827.001852.008013001480628000
2016-08-161890.001902.001859.001860.009380001764894200
2016-08-151867.001893.001865.001870.00509000955071800
2016-08-121890.001892.001841.001868.006630001236989700
2016-08-101806.001884.001800.001866.0013170002451861500
2016-08-091823.001834.001779.001828.0011172002021530200
2016-08-081832.001848.001815.001830.0011186002046208500
2016-08-051806.001839.001775.001779.0013274002377710600
2016-08-041823.001843.001817.001824.0012870002352382600
2016-08-031816.001831.001798.001810.009301001687371800
2016-08-021849.001869.001848.001854.0012499002321852000
2016-08-011868.001910.001859.001895.0019756003719190600
2016-07-291894.001917.001841.001902.0024814004689762400
2016-07-281851.001927.001838.001877.0037610007078762100
2016-07-271768.001794.001744.001771.0011470002035779400
2016-07-261750.001753.001726.001736.0010871001891574600
2016-07-251748.001772.001741.001751.009415001652864400
2016-07-221743.001763.001732.001745.0010147001768359900
2016-07-211800.001801.001767.001770.008645001534303300
2016-07-201730.001779.001727.001774.0013821002433556100
2016-07-191728.001744.001705.001743.0017294002991464700
2016-07-151772.001775.001720.001724.0015265002653778100
2016-07-141753.001774.001739.001762.0013808002422846900
2016-07-131789.001796.001757.001761.0013712002428176500
2016-07-121761.001773.001744.001750.0015981002804378000
2016-07-111726.001741.001710.001725.0015286002631344000
2016-07-081723.001736.001686.001686.008532001454241800
2016-07-071718.001725.001694.001719.0012775002189460600
2016-07-061728.001750.001698.001710.0025034004289223700
2016-07-051812.001815.001780.001787.0012373002212697600
2016-07-041824.001829.001803.001824.0014390002617744400
2016-07-011838.001865.001821.001833.0017303003180622200
2016-06-301818.001859.001811.001833.0017233003164500400
2016-06-291772.001815.001745.001813.0020245003634199900
2016-06-281770.001816.001751.001804.0014430002587677000
2016-06-271721.001793.001639.001771.0023986004209967300
2016-06-241857.001879.001685.001715.0047550008376934800
2016-06-231774.001855.001755.001849.0017814003237925700
2016-06-221735.001783.001734.001779.0011486002031478900
2016-06-211718.001753.001685.001747.008085001400058100
2016-06-201689.001756.001667.001736.0014123002444448500
2016-06-171666.001693.001657.001658.007110001185693900
2016-06-161668.001676.001627.001637.0011234001850303000
2016-06-151687.001704.001669.001675.0014956002513245300
2016-06-141735.001744.001675.001694.0013566002302626300
2016-06-131738.001760.001724.001743.0012142002121587800
2016-06-101765.001773.001744.001769.0010253001808055200
2016-06-091773.001798.001755.001758.0013477002389266600
2016-06-081739.001790.001726.001790.0010686001889893800
2016-06-071743.001745.001715.001739.008434001460837900
2016-06-061719.001736.001706.001736.008849001524458300
2016-06-031743.001747.001713.001728.0011248001944299800
2016-06-021751.001773.001706.001728.0015814002744873200
2016-06-011737.001786.001732.001761.0022262003920121300
2016-05-311674.001714.001667.001701.0014243002415430100
2016-05-301676.001690.001663.001679.007160001199774900
2016-05-271652.001672.001635.001666.007502001245203700
2016-05-261678.001684.001643.001650.0011238001859759800
2016-05-251699.001700.001658.001660.007740001289636900
2016-05-241675.001676.001649.001664.0010272001707935000
2016-05-231683.001692.001665.001684.0011809001983237800
2016-05-201643.001694.001634.001692.0014580002443859500
2016-05-191662.001684.001646.001677.0012720002122529500
2016-05-181638.001667.001631.001649.0016904002791699300
2016-05-171634.001655.001623.001641.009492001554550800
2016-05-161561.001656.001535.001623.0025181004087991300
2016-05-131492.001586.001470.001561.0021888003386514200
2016-05-121544.001550.001510.001528.0010798001649259400
2016-05-111601.001620.001564.001569.008725001388181800
2016-05-101523.001570.001523.001567.0010409001621153900
2016-05-091540.001554.001512.001523.0010168001555620100
2016-05-061521.001540.001490.001515.0015241002299711400
2016-05-021524.001556.001504.001511.008884001346353000
2016-04-281637.001648.001471.001554.0014971002349295500
2016-04-271620.001633.001607.001614.007046001139397100
2016-04-261649.001659.001623.001639.00560700920088500
2016-04-251648.001658.001631.001650.006813001121414800
2016-04-221628.001652.001592.001648.0013133002128509000
2016-04-211665.001667.001631.001645.0010323001699565900
2016-04-201624.001644.001619.001636.0012856002101365600
2016-04-191587.001594.001569.001585.008392001325719200
2016-04-181542.001564.001533.001547.007545001169704000
2016-04-151615.001637.001603.001613.006514001055744000
2016-04-141600.001639.001592.001638.0010952001778174500
2016-04-131533.001566.001533.001566.0011205001742937900
2016-04-121475.001519.001475.001510.008513001283190100
2016-04-111506.001506.001473.001493.009601001427160700
2016-04-081474.001529.001455.001507.0017528002624565600
2016-04-071488.001502.001462.001497.0010295001535668800
2016-04-061452.001499.001445.001491.0012714001878956000
2016-04-051523.001526.001454.001458.0018619002741960800
2016-04-041543.001566.001503.001543.0016978002605111400
2016-04-011616.001632.001549.001564.0019357003047034300
2016-03-311622.001644.001609.001611.0010117001643388700
2016-03-301610.001633.001600.001609.0013159002130265600
2016-03-291615.001627.001591.001614.0012610002026929100
2016-03-281618.001633.001588.001633.008156001315510900
2016-03-251587.001600.001553.001597.009066001437633700
2016-03-241602.001621.001584.001596.007003001124498200
2016-03-231636.001642.001605.001611.0012367002003016500
2016-03-221610.001653.001604.001641.0014131002315249200
2016-03-181573.001595.001561.001570.0010264001614312800
2016-03-171569.001606.001558.001570.0011023001739164200
2016-03-161529.001562.001521.001550.009695001502639700
2016-03-151590.001605.001560.001573.0012398001959868300
2016-03-141596.001625.001585.001603.007829001256345700
2016-03-111567.001604.001550.001590.0014204002241309800
2016-03-101618.001641.001592.001600.0013451002157838500
2016-03-091585.001611.001559.001598.007934001258506800
2016-03-081642.001716.001578.001611.0010840001754206100
2016-03-071673.001680.001633.001637.007574001244535800
2016-03-041648.001674.001630.001667.0011798001958464300
2016-03-031600.001675.001600.001660.0015441002546853200
2016-03-021559.001597.001558.001592.0012941002053260300
2016-03-011509.001526.001496.001512.007633001150386400
2016-02-291555.001560.001506.001507.00573500878270100
2016-02-261535.001554.001528.001528.007208001107343700
2016-02-251496.001522.001491.001514.0012222001839786000
2016-02-241481.001505.001469.001498.0016325002436076500
2016-02-231550.001561.001498.001502.0015252002302091800
2016-02-221507.001547.001499.001545.0011527001759270200
2016-02-191526.001552.001499.001535.009411001433996400
2016-02-181563.001579.001538.001550.0011833001841211300
2016-02-171502.001546.001499.001513.0013382002025307400
2016-02-161497.001542.001487.001507.0014893002257571200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog