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 |
---|---|---|---|---|---|
1997/12/25 | 350 | 350 | 350 | 350 | 2,000 |
1997/12/22 | 350 | 350 | 350 | 350 | 3,000 |
1997/12/19 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/18 | 349 | 355 | 349 | 349 | 5,000 |
1997/12/17 | 349 | 349 | 349 | 349 | 5,000 |
1997/12/11 | 390 | 390 | 390 | 390 | 1,000 |
1997/12/10 | 399 | 399 | 399 | 399 | 1,000 |
1997/12/08 | 400 | 400 | 400 | 400 | 3,000 |
1997/12/05 | 400 | 400 | 400 | 400 | 3,000 |
1997/12/04 | 400 | 400 | 400 | 400 | 2,000 |
1997/12/03 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/28 | 392 | 392 | 392 | 392 | 3,000 |
1997/11/27 | 392 | 392 | 392 | 392 | 1,000 |
1997/11/25 | 385 | 385 | 385 | 385 | 4,000 |
1997/11/18 | 450 | 450 | 450 | 450 | 1,000 |
1997/11/14 | 450 | 450 | 450 | 450 | 1,000 |
1997/11/13 | 460 | 460 | 450 | 450 | 2,000 |
1997/11/10 | 490 | 490 | 490 | 490 | 2,000 |
1997/11/07 | 490 | 490 | 490 | 490 | 3,000 |
1997/10/31 | 450 | 450 | 450 | 450 | 3,000 |
1997/10/29 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/28 | 500 | 500 | 500 | 500 | 2,000 |
1997/10/24 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/23 | 492 | 492 | 492 | 492 | 1,000 |
1997/10/22 | 491 | 491 | 491 | 491 | 3,000 |
1997/10/20 | 482 | 482 | 482 | 482 | 2,000 |
1997/10/16 | 463 | 463 | 463 | 463 | 1,000 |
1997/10/14 | 427 | 427 | 427 | 427 | 1,000 |
1997/10/13 | 427 | 427 | 427 | 427 | 2,000 |
1997/10/09 | 427 | 430 | 427 | 427 | 5,000 |
1997/10/06 | 430 | 430 | 430 | 430 | 1,000 |
1997/10/02 | 430 | 430 | 430 | 430 | 2,000 |
1997/09/30 | 430 | 430 | 430 | 430 | 1,000 |
1997/09/29 | 430 | 430 | 430 | 430 | 6,000 |
1997/09/26 | 500 | 500 | 435 | 435 | 9,000 |
1997/09/25 | 520 | 520 | 520 | 520 | 1,000 |
1997/09/24 | 540 | 540 | 540 | 540 | 2,000 |
1997/09/22 | 540 | 540 | 540 | 540 | 1,000 |
1997/09/18 | 537 | 537 | 537 | 537 | 2,000 |
1997/09/12 | 520 | 530 | 520 | 530 | 4,000 |
1997/09/10 | 511 | 511 | 510 | 510 | 5,000 |
1997/09/09 | 515 | 515 | 510 | 510 | 2,000 |
1997/09/08 | 510 | 510 | 510 | 510 | 2,000 |
1997/09/05 | 505 | 510 | 505 | 510 | 2,000 |
1997/09/04 | 516 | 520 | 505 | 505 | 3,000 |
1997/09/03 | 516 | 516 | 516 | 516 | 1,000 |
1997/09/02 | 516 | 516 | 516 | 516 | 1,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 8,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/27 | 564 | 564 | 564 | 564 | 1,000 |
1997/08/25 | 566 | 566 | 565 | 565 | 3,000 |
1997/08/22 | 560 | 560 | 560 | 560 | 1,000 |
1997/08/19 | 620 | 620 | 620 | 620 | 1,000 |
1997/08/12 | 621 | 621 | 621 | 621 | 1,000 |
1997/08/04 | 632 | 632 | 632 | 632 | 2,000 |
1997/07/31 | 631 | 631 | 631 | 631 | 1,000 |
1997/07/30 | 631 | 631 | 631 | 631 | 3,000 |
1997/07/29 | 611 | 611 | 610 | 610 | 4,000 |
1997/07/28 | 601 | 601 | 601 | 601 | 1,000 |
1997/07/25 | 619 | 619 | 619 | 619 | 1,000 |
1997/07/24 | 623 | 623 | 623 | 623 | 1,000 |
1997/07/17 | 633 | 633 | 632 | 632 | 3,000 |
1997/07/15 | 650 | 650 | 650 | 650 | 3,000 |
1997/07/11 | 650 | 650 | 650 | 650 | 6,000 |
1997/07/10 | 651 | 651 | 651 | 651 | 1,000 |
1997/07/03 | 677 | 688 | 677 | 677 | 5,000 |
1997/07/02 | 677 | 677 | 677 | 677 | 2,000 |
1997/06/27 | 662 | 662 | 631 | 631 | 9,000 |
1997/06/26 | 663 | 663 | 663 | 663 | 2,000 |
1997/06/25 | 670 | 670 | 662 | 662 | 4,000 |
1997/06/23 | 661 | 661 | 661 | 661 | 3,000 |
1997/06/20 | 680 | 680 | 670 | 670 | 8,000 |
1997/06/19 | 711 | 711 | 700 | 700 | 8,000 |
1997/06/18 | 717 | 717 | 700 | 700 | 2,000 |
1997/06/17 | 765 | 770 | 757 | 757 | 3,000 |
1997/06/16 | 701 | 765 | 701 | 765 | 12,000 |
1997/06/11 | 675 | 675 | 675 | 675 | 2,000 |
1997/06/10 | 671 | 671 | 671 | 671 | 2,000 |
1997/06/09 | 671 | 671 | 650 | 650 | 2,000 |
1997/06/04 | 660 | 675 | 660 | 675 | 2,000 |
1997/06/03 | 660 | 660 | 660 | 660 | 2,000 |
1997/06/02 | 660 | 660 | 660 | 660 | 2,000 |
1997/05/29 | 660 | 660 | 660 | 660 | 4,000 |
1997/05/22 | 661 | 661 | 660 | 660 | 2,000 |
1997/05/21 | 662 | 662 | 662 | 662 | 1,000 |
1997/05/20 | 660 | 670 | 660 | 670 | 2,000 |
1997/05/19 | 661 | 661 | 661 | 661 | 1,000 |
1997/05/14 | 700 | 700 | 660 | 660 | 5,000 |
1997/05/09 | 651 | 651 | 651 | 651 | 4,000 |
1997/05/08 | 660 | 661 | 650 | 650 | 24,000 |
1997/05/07 | 650 | 660 | 650 | 660 | 4,000 |
1997/05/06 | 651 | 651 | 650 | 650 | 2,000 |
1997/05/02 | 656 | 656 | 656 | 656 | 1,000 |
1997/05/01 | 651 | 656 | 651 | 656 | 3,000 |
1997/04/30 | 659 | 659 | 650 | 650 | 2,000 |
1997/04/25 | 656 | 656 | 650 | 650 | 6,000 |
1997/04/23 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/22 | 631 | 635 | 631 | 632 | 4,000 |
1997/04/21 | 649 | 649 | 630 | 631 | 11,000 |
1997/04/18 | 630 | 650 | 630 | 650 | 3,000 |
1997/04/17 | 630 | 630 | 630 | 630 | 2,000 |
1997/04/14 | 649 | 649 | 649 | 649 | 2,000 |
1997/04/11 | 660 | 660 | 649 | 660 | 25,000 |
1997/04/10 | 660 | 660 | 660 | 660 | 8,000 |
1997/04/09 | 660 | 660 | 660 | 660 | 15,000 |
1997/04/08 | 660 | 660 | 660 | 660 | 8,000 |
1997/04/07 | 660 | 660 | 660 | 660 | 4,000 |
1997/04/04 | 660 | 660 | 660 | 660 | 3,000 |
1997/04/02 | 670 | 670 | 660 | 660 | 7,000 |
1997/03/26 | 700 | 700 | 700 | 700 | 1,000 |
1997/03/24 | 660 | 660 | 660 | 660 | 7,000 |
1997/03/21 | 660 | 660 | 660 | 660 | 2,000 |
1997/03/19 | 650 | 660 | 650 | 660 | 22,000 |
1997/03/18 | 660 | 660 | 660 | 660 | 6,000 |
1997/03/17 | 670 | 670 | 660 | 660 | 8,000 |
1997/03/14 | 630 | 630 | 630 | 630 | 1,000 |
1997/03/13 | 625 | 630 | 625 | 630 | 2,000 |
1997/03/07 | 635 | 635 | 635 | 635 | 4,000 |
1997/03/05 | 649 | 650 | 649 | 650 | 2,000 |
1997/03/04 | 648 | 650 | 648 | 650 | 3,000 |
1997/03/03 | 650 | 650 | 650 | 650 | 1,000 |
1997/02/28 | 650 | 650 | 650 | 650 | 6,000 |
1997/02/27 | 650 | 650 | 650 | 650 | 4,000 |
1997/02/26 | 651 | 651 | 651 | 651 | 6,000 |
1997/02/25 | 651 | 651 | 651 | 651 | 2,000 |
1997/02/18 | 680 | 680 | 655 | 655 | 2,000 |
1997/02/13 | 655 | 670 | 655 | 670 | 27,000 |
1997/02/07 | 669 | 670 | 669 | 670 | 7,000 |
1997/02/06 | 670 | 680 | 670 | 670 | 10,000 |
1997/02/05 | 700 | 705 | 700 | 705 | 2,000 |
1997/02/04 | 650 | 700 | 650 | 700 | 8,000 |
1997/01/31 | 620 | 620 | 620 | 620 | 1,000 |
1997/01/29 | 580 | 580 | 580 | 580 | 3,000 |
1997/01/28 | 600 | 600 | 580 | 580 | 7,000 |
1997/01/27 | 620 | 620 | 610 | 610 | 13,000 |
1997/01/24 | 640 | 640 | 620 | 620 | 4,000 |
1997/01/23 | 632 | 632 | 630 | 630 | 2,000 |
1997/01/22 | 640 | 640 | 632 | 632 | 3,000 |
1997/01/20 | 641 | 641 | 640 | 640 | 2,000 |
1997/01/17 | 625 | 630 | 625 | 630 | 3,000 |
1997/01/14 | 649 | 649 | 649 | 649 | 4,000 |
1997/01/10 | 662 | 662 | 650 | 650 | 4,000 |
1997/01/09 | 680 | 680 | 670 | 675 | 4,000 |
1997/01/07 | 681 | 681 | 681 | 681 | 1,000 |