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 |
---|---|---|---|---|---|
2000/12/29 | 340 | 350 | 340 | 340 | 13,000 |
2000/12/28 | 345 | 345 | 340 | 345 | 14,000 |
2000/12/27 | 345 | 350 | 345 | 350 | 4,000 |
2000/12/26 | 350 | 350 | 335 | 340 | 14,000 |
2000/12/25 | 360 | 360 | 350 | 350 | 4,000 |
2000/12/22 | 355 | 355 | 350 | 350 | 2,000 |
2000/12/21 | 355 | 360 | 355 | 355 | 5,000 |
2000/12/20 | 350 | 355 | 350 | 355 | 2,000 |
2000/12/19 | 360 | 365 | 355 | 355 | 5,000 |
2000/12/18 | 375 | 375 | 370 | 370 | 4,000 |
2000/12/15 | 385 | 385 | 370 | 370 | 12,000 |
2000/12/14 | 370 | 370 | 370 | 370 | 1,000 |
2000/12/13 | 370 | 370 | 370 | 370 | 1,000 |
2000/12/12 | 375 | 375 | 370 | 370 | 4,000 |
2000/12/11 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/08 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/07 | 375 | 375 | 375 | 375 | 1,000 |
2000/12/06 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/05 | 376 | 376 | 376 | 376 | 1,000 |
2000/12/04 | 376 | 376 | 376 | 376 | 1,000 |
2000/12/01 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/30 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/29 | 376 | 376 | 376 | 376 | 1,000 |
2000/11/28 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/27 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/24 | 380 | 380 | 375 | 375 | 3,000 |
2000/11/22 | 370 | 380 | 370 | 380 | 4,000 |
2000/11/21 | 370 | 370 | 370 | 370 | 1,000 |
2000/11/20 | 375 | 375 | 375 | 375 | 1,000 |
2000/11/17 | 370 | 370 | 367 | 370 | 6,000 |
2000/11/16 | 367 | 367 | 367 | 367 | 2,000 |
2000/11/15 | 365 | 375 | 365 | 367 | 4,000 |
2000/11/14 | 368 | 368 | 368 | 368 | 1,000 |
2000/11/13 | 370 | 370 | 370 | 370 | 3,000 |
2000/11/10 | 375 | 375 | 375 | 375 | 1,000 |
2000/11/09 | 370 | 370 | 370 | 370 | 1,000 |
2000/11/08 | 370 | 375 | 370 | 375 | 2,000 |
2000/11/07 | 375 | 380 | 375 | 380 | 2,000 |
2000/11/06 | 375 | 375 | 375 | 375 | 1,000 |
2000/11/02 | 380 | 380 | 374 | 380 | 4,000 |
2000/11/01 | 385 | 385 | 385 | 385 | 1,000 |
2000/10/31 | 385 | 385 | 385 | 385 | 2,000 |
2000/10/30 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/27 | 395 | 395 | 395 | 395 | 4,000 |
2000/10/26 | 400 | 400 | 400 | 400 | 4,000 |
2000/10/25 | 380 | 400 | 380 | 400 | 16,000 |
2000/10/24 | 385 | 385 | 380 | 380 | 2,000 |
2000/10/23 | 385 | 385 | 380 | 384 | 6,000 |
2000/10/20 | 380 | 390 | 380 | 390 | 11,000 |
2000/10/19 | 380 | 385 | 375 | 380 | 5,000 |
2000/10/18 | 395 | 395 | 390 | 395 | 3,000 |
2000/10/17 | 390 | 390 | 390 | 390 | 2,000 |
2000/10/16 | 385 | 390 | 375 | 390 | 6,000 |
2000/10/13 | 393 | 393 | 385 | 385 | 4,000 |
2000/10/12 | 395 | 395 | 392 | 393 | 4,000 |
2000/10/11 | 395 | 395 | 395 | 395 | 1,000 |
2000/10/10 | 395 | 395 | 395 | 395 | 1,000 |
2000/10/06 | 395 | 400 | 395 | 400 | 2,000 |
2000/10/05 | 400 | 400 | 395 | 395 | 2,000 |
2000/10/04 | 395 | 400 | 395 | 400 | 2,000 |
2000/10/03 | 395 | 395 | 395 | 395 | 4,000 |
2000/10/02 | 395 | 400 | 395 | 395 | 7,000 |
2000/09/29 | 380 | 385 | 380 | 385 | 7,000 |
2000/09/28 | 380 | 380 | 380 | 380 | 4,000 |
2000/09/27 | 400 | 400 | 390 | 395 | 11,000 |
2000/09/26 | 400 | 400 | 390 | 400 | 21,000 |
2000/09/25 | 420 | 420 | 405 | 410 | 6,000 |
2000/09/22 | 405 | 415 | 405 | 415 | 2,000 |
2000/09/21 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/20 | 401 | 410 | 401 | 410 | 2,000 |
2000/09/19 | 402 | 402 | 401 | 401 | 2,000 |
2000/09/18 | 403 | 403 | 401 | 402 | 4,000 |
2000/09/14 | 410 | 410 | 400 | 405 | 12,000 |
2000/09/13 | 405 | 405 | 405 | 405 | 2,000 |
2000/09/12 | 410 | 410 | 410 | 410 | 1,000 |
2000/09/11 | 420 | 420 | 415 | 415 | 3,000 |
2000/09/08 | 415 | 420 | 415 | 420 | 2,000 |
2000/09/07 | 415 | 415 | 415 | 415 | 1,000 |
2000/09/06 | 415 | 420 | 415 | 420 | 3,000 |
2000/09/05 | 415 | 415 | 415 | 415 | 1,000 |
2000/09/04 | 425 | 425 | 425 | 425 | 1,000 |
2000/09/01 | 425 | 425 | 425 | 425 | 3,000 |
2000/08/31 | 436 | 436 | 430 | 430 | 5,000 |
2000/08/30 | 445 | 445 | 445 | 445 | 2,000 |
2000/08/29 | 440 | 440 | 440 | 440 | 2,000 |
2000/08/28 | 430 | 435 | 430 | 435 | 2,000 |
2000/08/25 | 435 | 435 | 420 | 430 | 6,000 |
2000/08/24 | 420 | 430 | 420 | 425 | 4,000 |
2000/08/23 | 420 | 420 | 420 | 420 | 3,000 |
2000/08/22 | 415 | 420 | 415 | 420 | 2,000 |
2000/08/21 | 415 | 415 | 410 | 410 | 2,000 |
2000/08/18 | 400 | 410 | 400 | 410 | 3,000 |
2000/08/17 | 400 | 405 | 400 | 400 | 3,000 |
2000/08/16 | 400 | 405 | 400 | 405 | 2,000 |
2000/08/15 | 410 | 410 | 400 | 400 | 4,000 |
2000/08/14 | 400 | 400 | 400 | 400 | 1,000 |
2000/08/11 | 400 | 405 | 400 | 400 | 3,000 |
2000/08/10 | 400 | 400 | 400 | 400 | 4,000 |
2000/08/09 | 425 | 425 | 400 | 400 | 6,000 |
2000/08/08 | 433 | 433 | 425 | 425 | 3,000 |
2000/08/07 | 435 | 435 | 430 | 430 | 3,000 |
2000/08/04 | 434 | 435 | 433 | 435 | 9,000 |
2000/08/03 | 434 | 434 | 433 | 433 | 2,000 |
2000/08/02 | 440 | 440 | 435 | 435 | 6,000 |
2000/08/01 | 435 | 443 | 433 | 433 | 5,000 |
2000/07/31 | 435 | 435 | 430 | 435 | 5,000 |
2000/07/28 | 435 | 439 | 430 | 439 | 7,000 |
2000/07/27 | 425 | 425 | 420 | 425 | 5,000 |
2000/07/26 | 440 | 440 | 421 | 421 | 10,000 |
2000/07/25 | 435 | 440 | 435 | 436 | 4,000 |
2000/07/24 | 460 | 460 | 445 | 445 | 8,000 |
2000/07/21 | 460 | 460 | 460 | 460 | 3,000 |
2000/07/19 | 460 | 460 | 455 | 460 | 9,000 |
2000/07/18 | 465 | 465 | 460 | 460 | 4,000 |
2000/07/17 | 475 | 475 | 466 | 470 | 6,000 |
2000/07/14 | 500 | 500 | 470 | 475 | 14,000 |
2000/07/13 | 485 | 510 | 480 | 490 | 33,000 |
2000/07/12 | 450 | 480 | 450 | 480 | 19,000 |
2000/07/11 | 450 | 455 | 450 | 450 | 4,000 |
2000/07/10 | 445 | 450 | 440 | 445 | 12,000 |
2000/07/07 | 450 | 450 | 435 | 440 | 11,000 |
2000/07/06 | 435 | 450 | 435 | 450 | 13,000 |
2000/07/05 | 415 | 450 | 415 | 435 | 27,000 |
2000/07/04 | 424 | 424 | 412 | 420 | 17,000 |
2000/07/03 | 420 | 425 | 415 | 420 | 8,000 |
2000/06/30 | 410 | 410 | 405 | 405 | 6,000 |
2000/06/29 | 415 | 415 | 405 | 415 | 4,000 |
2000/06/28 | 412 | 415 | 410 | 410 | 4,000 |
2000/06/27 | 420 | 420 | 410 | 410 | 7,000 |
2000/06/26 | 415 | 420 | 415 | 420 | 3,000 |
2000/06/23 | 410 | 420 | 410 | 420 | 9,000 |
2000/06/22 | 410 | 420 | 410 | 410 | 4,000 |
2000/06/21 | 405 | 410 | 405 | 410 | 2,000 |
2000/06/20 | 415 | 415 | 410 | 410 | 2,000 |
2000/06/19 | 410 | 410 | 410 | 410 | 6,000 |
2000/06/16 | 410 | 410 | 405 | 405 | 3,000 |
2000/06/15 | 410 | 415 | 410 | 410 | 9,000 |
2000/06/14 | 420 | 420 | 410 | 410 | 5,000 |
2000/06/13 | 400 | 420 | 400 | 420 | 25,000 |
2000/06/12 | 395 | 400 | 395 | 400 | 4,000 |
2000/06/09 | 395 | 395 | 385 | 395 | 4,000 |
2000/06/08 | 385 | 395 | 385 | 395 | 2,000 |
2000/06/07 | 380 | 385 | 375 | 385 | 5,000 |
2000/06/06 | 380 | 380 | 360 | 375 | 11,000 |
2000/06/05 | 385 | 385 | 380 | 380 | 3,000 |
2000/06/02 | 400 | 400 | 390 | 390 | 12,000 |
2000/06/01 | 405 | 405 | 395 | 400 | 3,000 |
2000/05/31 | 410 | 415 | 405 | 410 | 7,000 |
2000/05/30 | 400 | 405 | 400 | 405 | 4,000 |
2000/05/29 | 405 | 405 | 390 | 390 | 12,000 |
2000/05/26 | 400 | 400 | 395 | 395 | 3,000 |
2000/05/25 | 395 | 400 | 390 | 390 | 6,000 |
2000/05/24 | 380 | 385 | 375 | 380 | 6,000 |
2000/05/23 | 390 | 390 | 375 | 380 | 8,000 |
2000/05/22 | 385 | 390 | 385 | 390 | 2,000 |
2000/05/19 | 390 | 390 | 390 | 390 | 4,000 |
2000/05/18 | 395 | 395 | 392 | 395 | 3,000 |
2000/05/17 | 400 | 400 | 392 | 392 | 5,000 |
2000/05/16 | 400 | 400 | 392 | 400 | 8,000 |
2000/05/15 | 400 | 400 | 395 | 395 | 2,000 |
2000/05/12 | 400 | 400 | 395 | 395 | 2,000 |
2000/05/11 | 395 | 395 | 395 | 395 | 5,000 |
2000/05/10 | 405 | 405 | 400 | 400 | 4,000 |
2000/05/09 | 395 | 400 | 392 | 399 | 13,000 |
2000/05/08 | 390 | 395 | 390 | 395 | 3,000 |
2000/05/02 | 385 | 395 | 385 | 395 | 4,000 |
2000/05/01 | 380 | 385 | 380 | 385 | 2,000 |
2000/04/28 | 370 | 390 | 370 | 390 | 5,000 |
2000/04/27 | 385 | 385 | 360 | 380 | 21,000 |
2000/04/26 | 407 | 407 | 380 | 385 | 23,000 |
2000/04/25 | 425 | 425 | 410 | 410 | 6,000 |
2000/04/24 | 425 | 425 | 415 | 415 | 5,000 |
2000/04/21 | 435 | 435 | 425 | 430 | 9,000 |
2000/04/20 | 435 | 440 | 430 | 435 | 7,000 |
2000/04/19 | 430 | 438 | 430 | 435 | 7,000 |
2000/04/18 | 430 | 435 | 430 | 435 | 2,000 |
2000/04/17 | 425 | 430 | 420 | 430 | 6,000 |
2000/04/14 | 440 | 440 | 430 | 430 | 8,000 |
2000/04/13 | 440 | 440 | 435 | 440 | 6,000 |
2000/04/12 | 435 | 440 | 434 | 440 | 4,000 |
2000/04/11 | 435 | 445 | 435 | 445 | 3,000 |
2000/04/10 | 435 | 440 | 435 | 440 | 2,000 |
2000/04/07 | 435 | 440 | 435 | 435 | 5,000 |
2000/04/06 | 440 | 445 | 430 | 445 | 11,000 |
2000/04/05 | 435 | 445 | 435 | 445 | 5,000 |
2000/04/04 | 450 | 450 | 440 | 440 | 24,000 |
2000/04/03 | 450 | 460 | 450 | 460 | 3,000 |
2000/03/31 | 465 | 465 | 460 | 460 | 7,000 |
2000/03/30 | 450 | 460 | 450 | 460 | 3,000 |
2000/03/29 | 439 | 450 | 439 | 450 | 21,000 |
2000/03/28 | 440 | 443 | 430 | 438 | 16,000 |
2000/03/27 | 445 | 455 | 445 | 445 | 7,000 |
2000/03/24 | 460 | 460 | 450 | 450 | 9,000 |
2000/03/23 | 460 | 461 | 460 | 460 | 4,000 |
2000/03/22 | 455 | 470 | 455 | 465 | 5,000 |
2000/03/21 | 460 | 470 | 460 | 470 | 3,000 |
2000/03/17 | 465 | 470 | 460 | 470 | 4,000 |
2000/03/16 | 442 | 460 | 442 | 460 | 3,000 |
2000/03/15 | 445 | 450 | 445 | 445 | 10,000 |
2000/03/14 | 450 | 450 | 445 | 450 | 13,000 |
2000/03/13 | 455 | 455 | 445 | 445 | 4,000 |
2000/03/10 | 450 | 450 | 445 | 445 | 2,000 |
2000/03/09 | 460 | 460 | 450 | 450 | 7,000 |
2000/03/08 | 455 | 460 | 455 | 460 | 3,000 |
2000/03/07 | 475 | 475 | 460 | 465 | 7,000 |
2000/03/06 | 465 | 470 | 465 | 470 | 4,000 |
2000/03/03 | 465 | 470 | 465 | 470 | 4,000 |
2000/03/02 | 475 | 475 | 465 | 475 | 7,000 |
2000/03/01 | 455 | 465 | 450 | 460 | 9,000 |
2000/02/29 | 470 | 470 | 455 | 455 | 4,000 |
2000/02/28 | 465 | 470 | 455 | 470 | 10,000 |
2000/02/25 | 455 | 530 | 455 | 465 | 56,000 |
2000/02/24 | 375 | 450 | 375 | 450 | 49,000 |
2000/02/23 | 370 | 380 | 370 | 380 | 8,000 |
2000/02/22 | 370 | 375 | 370 | 375 | 12,000 |
2000/02/21 | 375 | 380 | 375 | 380 | 9,000 |
2000/02/18 | 385 | 385 | 380 | 383 | 3,000 |
2000/02/17 | 380 | 385 | 380 | 385 | 19,000 |
2000/02/16 | 375 | 385 | 375 | 385 | 19,000 |
2000/02/15 | 395 | 400 | 380 | 380 | 17,000 |
2000/02/14 | 400 | 405 | 400 | 405 | 5,000 |
2000/02/10 | 405 | 405 | 405 | 405 | 2,000 |
2000/02/09 | 410 | 410 | 408 | 408 | 5,000 |
2000/02/08 | 410 | 410 | 410 | 410 | 1,000 |
2000/02/07 | 405 | 408 | 405 | 408 | 5,000 |
2000/02/04 | 416 | 416 | 410 | 410 | 4,000 |
2000/02/03 | 420 | 420 | 420 | 420 | 1,000 |
2000/02/02 | 420 | 420 | 415 | 415 | 4,000 |
2000/02/01 | 420 | 425 | 415 | 420 | 6,000 |
2000/01/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/01/28 | 430 | 430 | 420 | 425 | 17,000 |
2000/01/27 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/26 | 435 | 440 | 435 | 440 | 2,000 |
2000/01/25 | 440 | 440 | 435 | 435 | 2,000 |
2000/01/24 | 440 | 440 | 440 | 440 | 9,000 |
2000/01/21 | 445 | 445 | 440 | 440 | 2,000 |
2000/01/20 | 445 | 450 | 445 | 450 | 9,000 |
2000/01/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/18 | 450 | 455 | 450 | 455 | 2,000 |
2000/01/17 | 455 | 455 | 455 | 455 | 1,000 |
2000/01/14 | 440 | 440 | 435 | 435 | 3,000 |
2000/01/13 | 435 | 435 | 430 | 430 | 3,000 |
2000/01/12 | 435 | 435 | 430 | 430 | 3,000 |
2000/01/11 | 425 | 425 | 425 | 425 | 1,000 |
2000/01/07 | 430 | 430 | 425 | 425 | 7,000 |
2000/01/06 | 420 | 425 | 420 | 425 | 11,000 |
2000/01/05 | 430 | 430 | 420 | 420 | 16,000 |
2000/01/04 | 435 | 435 | 435 | 435 | 1,000 |