[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 
2017-07-242736.002773.002718.002764.009347002569121300
2017-07-212737.002784.002734.002748.009824002707859700
2017-07-202731.002749.002722.002735.007003001915974800
2017-07-192702.002718.002698.002708.005605001517005200
2017-07-182669.002715.002658.002703.009877002659575500
2017-07-142656.002693.002654.002675.005191001388157300
2017-07-132642.002671.002636.002656.005216001384446300
2017-07-122661.002680.002621.002630.007059001864852700
2017-07-112608.002652.002608.002649.006429001697519700
2017-07-102621.002628.002580.002598.0010228002655114200
2017-07-072596.002632.002596.002606.008823002305689800
2017-07-062622.002641.002590.002608.008780002297282200
2017-07-052603.002617.002581.002617.009693002522620000
2017-07-042631.002636.002611.002622.0010573002770861200
2017-07-032567.002607.002561.002604.009295002405503300
2017-06-302572.002592.002558.002566.0013861003563730600
2017-06-292584.002607.002555.002606.009269002405063000
2017-06-282610.002632.002555.002562.0011786003056098400
2017-06-272549.002611.002549.002593.0013383003462365900
2017-06-262541.002553.002524.002542.0012089003065688500
2017-06-232500.002501.002459.002471.008481002095770400
2017-06-222490.002520.002487.002498.008718002182178500
2017-06-212463.002494.002460.002487.0010142002517124300
2017-06-202452.002490.002447.002471.0013881003434120200
2017-06-192369.002410.002366.002405.005633001353237000
2017-06-162396.002400.002359.002360.008858002099022500
2017-06-152379.002404.002360.002391.006286001503542900
2017-06-142467.002467.002389.002389.0010835002614731700
2017-06-132401.002411.002387.002396.008092001939532400
2017-06-122425.002426.002392.002413.006838001645478500
2017-06-092400.002455.002397.002440.0012568003050561500
2017-06-082507.002511.002456.002461.0013543003358378800
2017-06-072507.002507.002486.002493.006861001711619600
2017-06-062524.002526.002498.002502.008194002054557200
2017-06-052464.002528.002457.002525.009950002489908600
2017-06-022504.002504.002447.002487.0020087004976178900
2017-06-012504.002509.002485.002504.0014211003552293700
2017-05-312486.002504.002474.002500.0012987003238892900
2017-05-302455.002499.002453.002495.006472001608580600
2017-05-292443.002474.002433.002459.006851001681514700
2017-05-262485.002491.002440.002443.009875002420142900
2017-05-252485.002496.002463.002487.006873001709966400
2017-05-242462.002465.002441.002452.008565002098789800
2017-05-232450.002465.002437.002438.0013298003260627800
2017-05-222384.002441.002377.002438.0018300004405278200
2017-05-192370.002373.002343.002362.0014531003430816200
2017-05-182351.002370.002346.002352.007280001713836100
2017-05-172346.002383.002345.002377.0013689003246801400
2017-05-162358.002370.002337.002358.0013570003193634100
2017-05-152367.002391.002347.002360.0013689003241131000
2017-05-122390.002456.002358.002428.0036908008866387300
2017-05-112240.002257.002225.002240.009497002129726000
2017-05-102240.002246.002225.002240.008484001896466300
2017-05-092216.002251.002211.002248.0013042002916644400
2017-05-082190.002221.002180.002221.0015269003370603200
2017-05-022133.002162.002120.002160.0010151002181501300
2017-05-012125.002155.002119.002132.0010165002171398900
2017-04-282106.002115.002099.002111.008722001838460400
2017-04-272061.002105.002057.002099.006932001448707200
2017-04-262076.002078.002050.002072.009662001998387700
2017-04-252034.002073.002034.002067.00462700952850000
2017-04-242056.002062.002035.002046.006106001250325300
2017-04-212018.002035.002008.002029.007682001552523200
2017-04-202030.002045.002018.002018.008186001659364200
2017-04-191996.002044.001991.002017.0011542002334489500
2017-04-182006.002010.001984.001999.009918001980010900
2017-04-171977.002007.001965.001995.0012280002439021900
2017-04-142023.002025.001989.001994.0010764002157357500
2017-04-131994.002013.001982.002009.0011241002248486900
2017-04-122013.002034.001997.002025.0017479003526481700
2017-04-112035.002036.001993.002009.007228001454210700
2017-04-102000.002005.001969.001986.009324001853175500
2017-04-072000.002028.001976.002000.009170001835855000
2017-04-061994.002023.001976.001982.0010834002158734800
2017-04-052015.002021.001978.002003.008915001782448300
2017-04-042027.002034.001986.002006.007708001549635200
2017-04-032024.002033.002009.002015.007180001449197300
2017-03-312043.002063.002009.002012.0013630002773172500
2017-03-302048.002065.002021.002025.008422001717771900
2017-03-292042.002069.002034.002058.0011473002355485000
2017-03-282022.002043.002012.002039.009561001943210900
2017-03-271991.002009.001982.001986.006699001333456500
2017-03-241970.002000.001959.001999.008084001607248200
2017-03-231983.001983.001948.001959.007550001480086800
2017-03-222000.002015.001986.001987.009631001922582800
2017-03-212004.002030.002001.002015.0011044002224884100
2017-03-171990.002007.001985.002003.007035001406084100
2017-03-161975.002009.001964.002004.007897001578275500
2017-03-151992.001992.001964.001971.0010665002103370200
2017-03-142008.002016.002003.002007.006145001234686600
2017-03-132022.002035.002010.002013.005576001126549200
2017-03-102020.002045.002012.002037.008670001760889000
2017-03-092033.002033.001987.002005.008909001784322900
2017-03-081994.001997.001967.001974.006818001347557200
2017-03-071985.001990.001976.001984.005280001046812300
2017-03-061997.002008.001983.001989.005904001176059100
2017-03-031998.002000.001978.001991.006757001343555200
2017-03-022038.002038.001995.001998.008722001748427800
2017-03-011975.001981.001944.001978.0021268004178205100
2017-02-282005.002023.001958.001963.0015359003035162700
2017-02-271980.001986.001963.001976.006172001219661200
2017-02-241998.002029.001994.002003.008837001775172900
2017-02-232007.002017.001998.002008.009016001809391600
2017-02-222007.002022.002003.002008.0012512002516278600
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

   ※ 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