MICS化学(7899)の株価時系列情報
MICS化学(7899)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 |
---|---|---|---|---|---|
1994/12/30 | 2,430 | 2,450 | 2,360 | 2,360 | 66,000 |
1994/12/29 | 2,330 | 2,490 | 2,280 | 2,410 | 230,000 |
1994/12/28 | 2,180 | 2,340 | 2,180 | 2,340 | 217,000 |
1994/12/27 | 2,000 | 2,200 | 1,960 | 2,170 | 153,000 |
1994/12/26 | 2,000 | 2,080 | 2,000 | 2,010 | 79,000 |
1994/12/22 | 1,870 | 2,000 | 1,870 | 2,000 | 110,000 |
1994/12/21 | 1,640 | 1,850 | 1,640 | 1,850 | 82,000 |
1994/12/20 | 1,530 | 1,630 | 1,510 | 1,630 | 43,000 |
1994/12/19 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
1994/12/16 | 1,560 | 1,560 | 1,500 | 1,520 | 21,000 |
1994/12/15 | 1,590 | 1,590 | 1,570 | 1,570 | 18,000 |
1994/12/14 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
1994/12/13 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 |
1994/12/12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
1994/12/09 | 1,700 | 1,720 | 1,580 | 1,580 | 16,000 |
1994/12/08 | 1,510 | 1,670 | 1,510 | 1,670 | 13,000 |
1994/12/07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1994/12/06 | 1,430 | 1,450 | 1,420 | 1,450 | 18,000 |
1994/12/05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
1994/12/02 | 1,430 | 1,440 | 1,420 | 1,430 | 16,000 |
1994/12/01 | 1,440 | 1,440 | 1,430 | 1,440 | 10,000 |
1994/11/30 | 1,480 | 1,480 | 1,440 | 1,440 | 13,000 |
1994/11/29 | 1,480 | 1,480 | 1,470 | 1,480 | 23,000 |
1994/11/28 | 1,460 | 1,490 | 1,460 | 1,480 | 25,000 |
1994/11/25 | 1,480 | 1,480 | 1,420 | 1,480 | 33,000 |
1994/11/22 | 2,050 | 2,050 | 2,000 | 2,000 | 10,000 |
1994/11/21 | 2,100 | 2,110 | 2,070 | 2,070 | 15,000 |
1994/11/18 | 2,100 | 2,170 | 2,100 | 2,110 | 88,000 |
1994/11/17 | 2,040 | 2,050 | 2,010 | 2,050 | 38,000 |
1994/11/16 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 |
1994/11/15 | 2,050 | 2,050 | 2,010 | 2,010 | 24,000 |
1994/11/14 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 |
1994/11/11 | 2,040 | 2,050 | 2,040 | 2,040 | 8,000 |
1994/11/10 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 |
1994/11/09 | 2,060 | 2,100 | 2,030 | 2,040 | 14,000 |
1994/11/08 | 2,130 | 2,130 | 2,100 | 2,100 | 10,000 |
1994/11/07 | 2,150 | 2,150 | 2,100 | 2,120 | 8,000 |
1994/11/04 | 2,190 | 2,190 | 2,120 | 2,150 | 23,000 |
1994/11/02 | 2,070 | 2,190 | 2,070 | 2,190 | 58,000 |
1994/11/01 | 2,000 | 2,050 | 1,950 | 2,050 | 23,000 |
1994/10/31 | 1,900 | 2,000 | 1,900 | 1,970 | 11,000 |
1994/10/28 | 1,900 | 1,900 | 1,850 | 1,900 | 8,000 |
1994/10/27 | 1,960 | 1,960 | 1,900 | 1,900 | 4,000 |
1994/10/25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
1994/10/24 | 2,010 | 2,050 | 2,000 | 2,000 | 8,000 |
1994/10/21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1994/10/20 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 |
1994/10/19 | 1,990 | 2,020 | 1,990 | 2,020 | 15,000 |
1994/10/17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
1994/10/14 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 |
1994/10/13 | 1,930 | 2,000 | 1,930 | 1,960 | 13,000 |
1994/10/12 | 2,040 | 2,040 | 1,930 | 1,930 | 7,000 |
1994/10/11 | 2,060 | 2,060 | 2,010 | 2,060 | 9,000 |
1994/10/07 | 2,050 | 2,060 | 2,000 | 2,030 | 23,000 |
1994/10/06 | 1,990 | 2,050 | 1,990 | 2,050 | 10,000 |
1994/10/05 | 1,990 | 2,000 | 1,980 | 1,990 | 11,000 |
1994/10/04 | 2,000 | 2,000 | 1,990 | 2,000 | 13,000 |
1994/10/03 | 2,030 | 2,030 | 2,000 | 2,010 | 11,000 |
1994/09/30 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
1994/09/29 | 1,980 | 1,990 | 1,980 | 1,990 | 9,000 |
1994/09/28 | 1,900 | 1,960 | 1,900 | 1,960 | 5,000 |
1994/09/27 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 |
1994/09/26 | 1,800 | 1,900 | 1,770 | 1,900 | 7,000 |
1994/09/22 | 1,940 | 1,940 | 1,900 | 1,900 | 4,000 |
1994/09/21 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
1994/09/20 | 1,990 | 1,990 | 1,820 | 1,980 | 13,000 |
1994/09/16 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
1994/09/14 | 1,800 | 2,000 | 1,800 | 2,000 | 15,000 |
1994/09/12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
1994/09/09 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 |
1994/09/07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
1994/09/06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1994/09/05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1994/09/02 | 2,000 | 2,020 | 2,000 | 2,020 | 6,000 |
1994/09/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1994/08/31 | 2,000 | 2,000 | 1,980 | 1,980 | 41,000 |
1994/08/30 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 |
1994/08/29 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 |
1994/08/26 | 1,920 | 1,950 | 1,900 | 1,900 | 10,000 |
1994/08/25 | 1,920 | 1,940 | 1,920 | 1,940 | 16,000 |
1994/08/24 | 1,920 | 1,920 | 1,900 | 1,900 | 14,000 |
1994/08/23 | 1,950 | 1,950 | 1,890 | 1,920 | 18,000 |
1994/08/22 | 2,040 | 2,040 | 1,920 | 1,920 | 6,000 |
1994/08/19 | 2,030 | 2,060 | 2,000 | 2,040 | 6,000 |
1994/08/18 | 2,040 | 2,060 | 2,040 | 2,060 | 3,000 |
1994/08/17 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 |
1994/08/16 | 2,110 | 2,110 | 2,070 | 2,070 | 4,000 |
1994/08/15 | 2,070 | 2,110 | 2,070 | 2,110 | 2,000 |
1994/08/12 | 2,150 | 2,150 | 2,110 | 2,110 | 6,000 |
1994/08/11 | 2,160 | 2,170 | 2,160 | 2,160 | 4,000 |
1994/08/10 | 2,200 | 2,200 | 2,180 | 2,190 | 7,000 |
1994/08/09 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
1994/08/08 | 2,260 | 2,260 | 2,210 | 2,210 | 4,000 |
1994/08/05 | 2,220 | 2,230 | 2,210 | 2,230 | 13,000 |
1994/08/04 | 2,200 | 2,230 | 2,140 | 2,230 | 17,000 |
1994/08/03 | 2,180 | 2,200 | 2,180 | 2,200 | 12,000 |
1994/08/02 | 2,200 | 2,200 | 2,180 | 2,190 | 14,000 |
1994/08/01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
1994/07/29 | 2,160 | 2,230 | 2,160 | 2,230 | 4,000 |
1994/07/28 | 2,190 | 2,190 | 2,150 | 2,160 | 7,000 |
1994/07/27 | 2,190 | 2,210 | 2,160 | 2,190 | 12,000 |
1994/07/26 | 2,160 | 2,200 | 2,150 | 2,150 | 6,000 |
1994/07/25 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 |
1994/07/22 | 2,210 | 2,230 | 2,160 | 2,180 | 20,000 |
1994/07/21 | 2,250 | 2,300 | 2,230 | 2,230 | 17,000 |
1994/07/20 | 2,320 | 2,320 | 2,260 | 2,260 | 11,000 |
1994/07/19 | 2,340 | 2,360 | 2,300 | 2,350 | 23,000 |
1994/07/18 | 2,300 | 2,360 | 2,300 | 2,360 | 13,000 |
1994/07/15 | 2,340 | 2,350 | 2,300 | 2,300 | 14,000 |
1994/07/14 | 2,250 | 2,290 | 2,230 | 2,230 | 31,000 |
1994/07/13 | 2,260 | 2,280 | 2,150 | 2,170 | 19,000 |
1994/07/12 | 2,260 | 2,300 | 2,220 | 2,220 | 36,000 |
1994/07/11 | 2,300 | 2,330 | 2,280 | 2,300 | 20,000 |
1994/07/08 | 2,430 | 2,430 | 2,360 | 2,370 | 26,000 |
1994/07/07 | 2,350 | 2,450 | 2,350 | 2,430 | 64,000 |
1994/07/06 | 2,380 | 2,400 | 2,310 | 2,310 | 40,000 |
1994/07/05 | 2,410 | 2,430 | 2,350 | 2,350 | 75,000 |
1994/07/04 | 2,390 | 2,440 | 2,360 | 2,360 | 47,000 |
1994/07/01 | 2,500 | 2,550 | 2,350 | 2,440 | 194,000 |
1994/06/30 | 2,290 | 2,470 | 2,290 | 2,470 | 231,000 |
1994/06/29 | 2,330 | 2,400 | 2,300 | 2,350 | 176,000 |
1994/06/28 | 2,160 | 2,340 | 2,150 | 2,330 | 283,000 |
1994/06/27 | 2,080 | 2,090 | 2,050 | 2,080 | 29,000 |
1994/06/24 | 2,150 | 2,200 | 2,140 | 2,140 | 49,000 |
1994/06/23 | 2,100 | 2,150 | 2,100 | 2,140 | 32,000 |
1994/06/22 | 2,100 | 2,110 | 2,080 | 2,090 | 21,000 |
1994/06/21 | 2,210 | 2,210 | 2,130 | 2,170 | 33,000 |
1994/06/20 | 2,250 | 2,270 | 2,220 | 2,220 | 43,000 |
1994/06/17 | 2,260 | 2,330 | 2,220 | 2,220 | 186,000 |
1994/06/16 | 2,200 | 2,330 | 2,200 | 2,270 | 410,000 |
1994/06/15 | 2,100 | 2,150 | 2,070 | 2,140 | 61,000 |
1994/06/14 | 2,130 | 2,150 | 2,020 | 2,150 | 74,000 |
1994/06/13 | 2,110 | 2,160 | 2,090 | 2,130 | 41,000 |
1994/06/10 | 2,200 | 2,200 | 2,080 | 2,150 | 93,000 |
1994/06/09 | 2,280 | 2,300 | 2,150 | 2,200 | 236,000 |
1994/06/08 | 2,040 | 2,250 | 2,040 | 2,250 | 193,000 |
1994/06/07 | 2,050 | 2,070 | 1,980 | 2,020 | 100,000 |
1994/06/06 | 2,100 | 2,110 | 2,010 | 2,060 | 150,000 |
1994/06/03 | 1,940 | 2,190 | 1,900 | 2,100 | 556,000 |
1994/06/02 | 1,800 | 1,980 | 1,790 | 1,940 | 704,000 |
1994/06/01 | 1,800 | 1,800 | 1,800 | 1,800 | 553,000 |
1994/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,135,000 |