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 |
|---|---|---|---|---|---|
| 2009/12/30 | 303 | 303 | 303 | 303 | 2,000 |
| 2009/12/25 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/12/24 | 303 | 303 | 303 | 303 | 3,000 |
| 2009/12/17 | 303 | 303 | 303 | 303 | 3,000 |
| 2009/12/16 | 295 | 307 | 295 | 303 | 9,000 |
| 2009/12/15 | 299 | 300 | 299 | 300 | 3,000 |
| 2009/12/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/12/10 | 322 | 322 | 322 | 322 | 4,000 |
| 2009/12/07 | 280 | 280 | 270 | 270 | 3,000 |
| 2009/11/30 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/11/26 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/11/25 | 299 | 299 | 299 | 299 | 2,000 |
| 2009/11/16 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/11/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/10/30 | 308 | 308 | 307 | 307 | 2,000 |
| 2009/10/28 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/10/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/10/23 | 311 | 311 | 311 | 311 | 2,000 |
| 2009/10/21 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/10/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/10/14 | 310 | 310 | 303 | 303 | 3,000 |
| 2009/10/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/10/02 | 313 | 313 | 310 | 310 | 5,000 |
| 2009/10/01 | 311 | 311 | 311 | 311 | 2,000 |
| 2009/09/30 | 321 | 328 | 321 | 328 | 2,000 |
| 2009/09/29 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/09/28 | 319 | 319 | 315 | 315 | 3,000 |
| 2009/09/25 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/09/18 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/09/15 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/09/11 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/09/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/09/07 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/09/04 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/09/02 | 318 | 318 | 318 | 318 | 1,000 |
| 2009/08/31 | 323 | 323 | 323 | 323 | 1,000 |
| 2009/08/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2009/08/26 | 339 | 339 | 314 | 314 | 2,000 |
| 2009/08/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/17 | 320 | 325 | 320 | 325 | 2,000 |
| 2009/08/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/08/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/07/31 | 305 | 325 | 305 | 325 | 2,000 |
| 2009/07/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/07/29 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/07/28 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/07/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/07/24 | 287 | 290 | 287 | 290 | 3,000 |
| 2009/07/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/07/15 | 289 | 290 | 289 | 290 | 2,000 |
| 2009/07/14 | 294 | 294 | 294 | 294 | 1,000 |
| 2009/07/06 | 284 | 289 | 284 | 289 | 3,000 |
| 2009/06/30 | 285 | 299 | 285 | 299 | 2,000 |
| 2009/06/29 | 275 | 280 | 275 | 280 | 2,000 |
| 2009/06/26 | 283 | 283 | 278 | 278 | 2,000 |
| 2009/06/25 | 287 | 287 | 285 | 285 | 2,000 |
| 2009/06/24 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/06/23 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/06/22 | 269 | 269 | 264 | 264 | 3,000 |
| 2009/06/18 | 300 | 300 | 290 | 290 | 2,000 |
| 2009/06/16 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/06/15 | 334 | 334 | 333 | 333 | 5,000 |
| 2009/06/12 | 271 | 271 | 261 | 261 | 5,000 |
| 2009/06/10 | 258 | 265 | 258 | 265 | 2,000 |
| 2009/06/03 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/05/29 | 263 | 267 | 263 | 267 | 2,000 |
| 2009/05/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/05/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/05/15 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/05/13 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/05/11 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/04/30 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/04/27 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/24 | 273 | 275 | 272 | 275 | 3,000 |
| 2009/04/23 | 277 | 278 | 277 | 278 | 2,000 |
| 2009/04/21 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/04/20 | 284 | 284 | 274 | 274 | 4,000 |
| 2009/04/15 | 280 | 285 | 280 | 285 | 3,000 |
| 2009/04/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/04/13 | 266 | 266 | 265 | 265 | 2,000 |
| 2009/04/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/09 | 256 | 260 | 255 | 260 | 4,000 |
| 2009/03/31 | 258 | 260 | 258 | 260 | 2,000 |
| 2009/03/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/03/26 | 245 | 246 | 245 | 246 | 6,000 |
| 2009/03/25 | 264 | 264 | 260 | 260 | 2,000 |
| 2009/03/24 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/03/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/11 | 278 | 278 | 263 | 263 | 2,000 |
| 2009/03/05 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/03/02 | 264 | 264 | 264 | 264 | 2,000 |
| 2009/02/27 | 279 | 280 | 279 | 279 | 3,000 |
| 2009/02/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/02/25 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/02/23 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/02/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/02/16 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/01/30 | 293 | 293 | 293 | 293 | 2,000 |
| 2009/01/27 | 289 | 289 | 289 | 289 | 1,000 |
| 2009/01/26 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/01/23 | 299 | 304 | 299 | 304 | 3,000 |
| 2009/01/22 | 280 | 280 | 269 | 269 | 4,000 |
| 2009/01/21 | 294 | 294 | 279 | 279 | 2,000 |
| 2009/01/19 | 304 | 304 | 304 | 304 | 3,000 |
| 2009/01/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/01/15 | 335 | 335 | 335 | 335 | 2,000 |
| 2009/01/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/01/06 | 311 | 311 | 311 | 311 | 1,000 |