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 |
---|---|---|---|---|---|
2001/12/28 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/27 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/26 | 379 | 379 | 379 | 379 | 2,000 |
2001/12/25 | 370 | 379 | 370 | 379 | 2,000 |
2001/12/21 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/20 | 380 | 380 | 379 | 379 | 3,000 |
2001/12/19 | 370 | 375 | 370 | 375 | 7,000 |
2001/12/18 | 375 | 375 | 375 | 375 | 2,000 |
2001/12/17 | 385 | 389 | 380 | 380 | 7,000 |
2001/12/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/13 | 389 | 389 | 389 | 389 | 1,000 |
2001/12/12 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/11 | 375 | 375 | 375 | 375 | 1,000 |
2001/12/10 | 385 | 385 | 385 | 385 | 2,000 |
2001/12/07 | 375 | 380 | 370 | 380 | 6,000 |
2001/12/06 | 385 | 385 | 385 | 385 | 1,000 |
2001/12/05 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/04 | 390 | 390 | 390 | 390 | 2,000 |
2001/12/03 | 395 | 400 | 395 | 400 | 2,000 |
2001/11/30 | 404 | 404 | 404 | 404 | 1,000 |
2001/11/29 | 405 | 405 | 400 | 400 | 11,000 |
2001/11/28 | 410 | 410 | 410 | 410 | 2,000 |
2001/11/27 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/26 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/22 | 415 | 415 | 415 | 415 | 2,000 |
2001/11/21 | 420 | 420 | 420 | 420 | 1,000 |
2001/11/20 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/19 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/16 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/15 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/14 | 395 | 395 | 395 | 395 | 1,000 |
2001/11/13 | 395 | 395 | 395 | 395 | 2,000 |
2001/11/12 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/09 | 400 | 400 | 400 | 400 | 3,000 |
2001/11/08 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/07 | 420 | 420 | 415 | 415 | 2,000 |
2001/11/06 | 420 | 425 | 420 | 425 | 3,000 |
2001/11/05 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/02 | 425 | 425 | 425 | 425 | 1,000 |
2001/11/01 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/31 | 410 | 410 | 410 | 410 | 1,000 |
2001/10/30 | 410 | 410 | 400 | 410 | 7,000 |
2001/10/29 | 405 | 405 | 400 | 404 | 7,000 |
2001/10/26 | 405 | 405 | 400 | 405 | 4,000 |
2001/10/25 | 420 | 420 | 420 | 420 | 2,000 |
2001/10/24 | 420 | 420 | 410 | 410 | 4,000 |
2001/10/23 | 425 | 428 | 425 | 428 | 3,000 |
2001/10/22 | 425 | 430 | 425 | 428 | 5,000 |
2001/10/19 | 420 | 420 | 420 | 420 | 2,000 |
2001/10/18 | 430 | 430 | 425 | 425 | 2,000 |
2001/10/17 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/16 | 430 | 430 | 425 | 425 | 3,000 |
2001/10/15 | 410 | 410 | 409 | 409 | 3,000 |
2001/10/12 | 409 | 409 | 409 | 409 | 1,000 |
2001/10/11 | 400 | 400 | 400 | 400 | 6,000 |
2001/10/10 | 390 | 390 | 390 | 390 | 1,000 |
2001/10/09 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/05 | 390 | 395 | 390 | 395 | 3,000 |
2001/10/04 | 394 | 394 | 394 | 394 | 1,000 |
2001/10/03 | 390 | 390 | 390 | 390 | 3,000 |
2001/10/02 | 395 | 395 | 390 | 390 | 2,000 |
2001/10/01 | 395 | 400 | 390 | 390 | 6,000 |
2001/09/28 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/27 | 390 | 400 | 380 | 400 | 7,000 |
2001/09/26 | 380 | 380 | 380 | 380 | 2,000 |
2001/09/25 | 390 | 410 | 390 | 400 | 5,000 |
2001/09/21 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/20 | 365 | 380 | 365 | 380 | 2,000 |
2001/09/19 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/18 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/17 | 380 | 380 | 380 | 380 | 3,000 |
2001/09/14 | 390 | 390 | 365 | 380 | 9,000 |
2001/09/13 | 370 | 370 | 370 | 370 | 2,000 |
2001/09/12 | 380 | 400 | 380 | 380 | 4,000 |
2001/09/11 | 400 | 400 | 400 | 400 | 1,000 |
2001/09/10 | 400 | 400 | 400 | 400 | 2,000 |
2001/09/07 | 405 | 405 | 405 | 405 | 2,000 |
2001/09/06 | 410 | 410 | 408 | 408 | 3,000 |
2001/09/05 | 410 | 410 | 410 | 410 | 2,000 |
2001/09/04 | 410 | 410 | 410 | 410 | 2,000 |
2001/09/03 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/31 | 400 | 401 | 400 | 401 | 2,000 |
2001/08/30 | 410 | 410 | 410 | 410 | 1,000 |
2001/08/29 | 395 | 395 | 395 | 395 | 1,000 |
2001/08/28 | 410 | 415 | 410 | 410 | 4,000 |
2001/08/27 | 415 | 415 | 410 | 410 | 2,000 |
2001/08/24 | 425 | 425 | 410 | 410 | 6,000 |
2001/08/23 | 420 | 420 | 405 | 405 | 5,000 |
2001/08/22 | 430 | 435 | 425 | 430 | 4,000 |
2001/08/21 | 438 | 438 | 435 | 435 | 5,000 |
2001/08/20 | 440 | 445 | 440 | 445 | 3,000 |
2001/08/17 | 440 | 450 | 440 | 448 | 8,000 |
2001/08/16 | 435 | 450 | 435 | 450 | 2,000 |
2001/08/15 | 440 | 455 | 440 | 445 | 11,000 |
2001/08/14 | 430 | 450 | 420 | 450 | 15,000 |
2001/08/13 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/10 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/09 | 416 | 420 | 415 | 415 | 4,000 |
2001/08/08 | 410 | 420 | 410 | 420 | 4,000 |
2001/08/07 | 420 | 420 | 415 | 415 | 2,000 |
2001/08/06 | 410 | 425 | 410 | 425 | 6,000 |
2001/08/03 | 400 | 400 | 400 | 400 | 1,000 |
2001/08/02 | 415 | 415 | 400 | 405 | 9,000 |
2001/08/01 | 406 | 406 | 406 | 406 | 3,000 |
2001/07/31 | 395 | 395 | 395 | 395 | 1,000 |
2001/07/30 | 395 | 405 | 395 | 396 | 10,000 |
2001/07/27 | 390 | 395 | 380 | 395 | 12,000 |
2001/07/26 | 393 | 393 | 393 | 393 | 1,000 |
2001/07/25 | 398 | 403 | 398 | 403 | 9,000 |
2001/07/24 | 405 | 409 | 405 | 405 | 2,000 |
2001/07/23 | 410 | 410 | 409 | 409 | 2,000 |
2001/07/19 | 410 | 410 | 410 | 410 | 1,000 |
2001/07/18 | 415 | 415 | 411 | 415 | 5,000 |
2001/07/17 | 405 | 425 | 400 | 415 | 24,000 |
2001/07/16 | 405 | 410 | 404 | 405 | 7,000 |
2001/07/13 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/12 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/11 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/10 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/06 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/05 | 405 | 408 | 405 | 405 | 4,000 |
2001/07/04 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/03 | 405 | 405 | 405 | 405 | 1,000 |
2001/07/02 | 405 | 405 | 400 | 400 | 3,000 |
2001/06/29 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/28 | 405 | 405 | 400 | 400 | 7,000 |
2001/06/27 | 405 | 405 | 400 | 400 | 2,000 |
2001/06/26 | 405 | 405 | 400 | 400 | 2,000 |
2001/06/25 | 405 | 405 | 400 | 401 | 6,000 |
2001/06/22 | 395 | 400 | 395 | 399 | 7,000 |
2001/06/21 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/20 | 400 | 400 | 400 | 400 | 2,000 |
2001/06/19 | 400 | 400 | 400 | 400 | 5,000 |
2001/06/18 | 400 | 400 | 400 | 400 | 2,000 |
2001/06/15 | 415 | 415 | 400 | 400 | 2,000 |
2001/06/14 | 405 | 405 | 405 | 405 | 2,000 |
2001/06/13 | 400 | 405 | 400 | 405 | 3,000 |
2001/06/12 | 405 | 405 | 405 | 405 | 11,000 |
2001/06/11 | 400 | 405 | 400 | 405 | 12,000 |
2001/06/08 | 405 | 405 | 400 | 400 | 4,000 |
2001/06/07 | 395 | 400 | 395 | 400 | 2,000 |
2001/06/06 | 400 | 400 | 400 | 400 | 1,000 |
2001/06/05 | 404 | 404 | 404 | 404 | 1,000 |
2001/06/04 | 403 | 403 | 403 | 403 | 1,000 |
2001/06/01 | 401 | 405 | 400 | 402 | 8,000 |
2001/05/31 | 410 | 410 | 405 | 405 | 3,000 |
2001/05/30 | 420 | 420 | 405 | 415 | 6,000 |
2001/05/29 | 420 | 420 | 420 | 420 | 1,000 |
2001/05/28 | 410 | 410 | 410 | 410 | 4,000 |
2001/05/25 | 409 | 410 | 408 | 410 | 6,000 |
2001/05/24 | 405 | 405 | 401 | 405 | 9,000 |
2001/05/23 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/22 | 400 | 405 | 400 | 404 | 3,000 |
2001/05/21 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/18 | 406 | 406 | 405 | 405 | 4,000 |
2001/05/17 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/16 | 414 | 414 | 410 | 410 | 2,000 |
2001/05/15 | 414 | 414 | 414 | 414 | 1,000 |
2001/05/14 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/11 | 412 | 412 | 412 | 412 | 1,000 |
2001/05/10 | 410 | 410 | 410 | 410 | 4,000 |
2001/05/09 | 414 | 414 | 414 | 414 | 1,000 |
2001/05/08 | 410 | 410 | 408 | 410 | 3,000 |
2001/05/07 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/02 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/01 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/27 | 405 | 410 | 405 | 410 | 2,000 |
2001/04/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/25 | 414 | 414 | 410 | 410 | 4,000 |
2001/04/24 | 405 | 415 | 405 | 405 | 5,000 |
2001/04/23 | 415 | 420 | 405 | 415 | 8,000 |
2001/04/20 | 415 | 415 | 410 | 410 | 4,000 |
2001/04/19 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/18 | 420 | 420 | 415 | 415 | 8,000 |
2001/04/17 | 411 | 415 | 411 | 415 | 2,000 |
2001/04/16 | 420 | 420 | 415 | 415 | 6,000 |
2001/04/13 | 420 | 420 | 415 | 420 | 5,000 |
2001/04/12 | 405 | 410 | 405 | 410 | 3,000 |
2001/04/11 | 415 | 415 | 405 | 405 | 4,000 |
2001/04/10 | 415 | 415 | 415 | 415 | 1,000 |
2001/04/09 | 420 | 420 | 420 | 420 | 3,000 |
2001/04/06 | 420 | 420 | 415 | 415 | 5,000 |
2001/04/05 | 420 | 430 | 415 | 415 | 4,000 |
2001/04/04 | 425 | 430 | 415 | 430 | 17,000 |
2001/04/03 | 420 | 430 | 420 | 430 | 4,000 |
2001/04/02 | 410 | 410 | 405 | 405 | 3,000 |
2001/03/30 | 404 | 404 | 404 | 404 | 1,000 |
2001/03/29 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/28 | 403 | 403 | 402 | 402 | 2,000 |
2001/03/27 | 390 | 400 | 390 | 395 | 5,000 |
2001/03/26 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/23 | 385 | 390 | 385 | 390 | 3,000 |
2001/03/22 | 385 | 385 | 385 | 385 | 2,000 |
2001/03/21 | 380 | 380 | 380 | 380 | 2,000 |
2001/03/19 | 380 | 380 | 380 | 380 | 1,000 |
2001/03/16 | 385 | 385 | 385 | 385 | 1,000 |
2001/03/15 | 380 | 385 | 380 | 385 | 2,000 |
2001/03/14 | 390 | 390 | 389 | 389 | 3,000 |
2001/03/13 | 395 | 395 | 395 | 395 | 1,000 |
2001/03/12 | 395 | 395 | 395 | 395 | 1,000 |
2001/03/09 | 400 | 400 | 398 | 398 | 8,000 |
2001/03/08 | 400 | 400 | 400 | 400 | 2,000 |
2001/03/07 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/06 | 395 | 395 | 395 | 395 | 1,000 |
2001/03/05 | 385 | 385 | 385 | 385 | 1,000 |
2001/03/02 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/01 | 390 | 390 | 390 | 390 | 1,000 |
2001/02/28 | 400 | 405 | 395 | 395 | 6,000 |
2001/02/27 | 405 | 405 | 400 | 405 | 7,000 |
2001/02/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/02/23 | 410 | 415 | 405 | 415 | 3,000 |
2001/02/22 | 395 | 405 | 395 | 395 | 6,000 |
2001/02/21 | 400 | 405 | 395 | 395 | 5,000 |
2001/02/20 | 380 | 400 | 380 | 395 | 10,000 |
2001/02/19 | 380 | 380 | 375 | 375 | 4,000 |
2001/02/16 | 375 | 375 | 375 | 375 | 1,000 |
2001/02/15 | 371 | 385 | 371 | 383 | 10,000 |
2001/02/14 | 379 | 379 | 375 | 375 | 2,000 |
2001/02/13 | 375 | 375 | 371 | 375 | 8,000 |
2001/02/09 | 377 | 379 | 376 | 379 | 5,000 |
2001/02/08 | 375 | 385 | 375 | 385 | 4,000 |
2001/02/07 | 375 | 375 | 370 | 370 | 4,000 |
2001/02/06 | 375 | 375 | 370 | 370 | 2,000 |
2001/02/05 | 375 | 375 | 375 | 375 | 2,000 |
2001/02/02 | 360 | 360 | 360 | 360 | 3,000 |
2001/02/01 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/31 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/30 | 360 | 365 | 360 | 365 | 3,000 |
2001/01/29 | 350 | 350 | 350 | 350 | 3,000 |
2001/01/26 | 355 | 355 | 355 | 355 | 1,000 |
2001/01/25 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/24 | 355 | 355 | 350 | 350 | 3,000 |
2001/01/23 | 360 | 360 | 355 | 355 | 3,000 |
2001/01/22 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/19 | 360 | 360 | 360 | 360 | 1,000 |
2001/01/18 | 360 | 360 | 355 | 355 | 4,000 |
2001/01/17 | 355 | 355 | 355 | 355 | 1,000 |
2001/01/16 | 360 | 360 | 360 | 360 | 2,000 |
2001/01/15 | 350 | 350 | 345 | 345 | 2,000 |
2001/01/12 | 340 | 345 | 340 | 340 | 6,000 |
2001/01/11 | 345 | 345 | 345 | 345 | 2,000 |
2001/01/10 | 350 | 350 | 345 | 345 | 4,000 |
2001/01/09 | 340 | 340 | 335 | 340 | 10,000 |
2001/01/05 | 345 | 345 | 345 | 345 | 2,000 |
2001/01/04 | 350 | 350 | 340 | 340 | 3,000 |