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 |
---|---|---|---|---|---|
2012/12/28 | 244 | 245 | 244 | 244 | 4,000 |
2012/12/26 | 240 | 240 | 240 | 240 | 3,000 |
2012/12/25 | 249 | 249 | 249 | 249 | 2,000 |
2012/12/21 | 240 | 240 | 240 | 240 | 1,000 |
2012/12/20 | 244 | 244 | 244 | 244 | 1,000 |
2012/12/19 | 249 | 249 | 249 | 249 | 1,000 |
2012/12/18 | 249 | 249 | 249 | 249 | 2,000 |
2012/12/17 | 247 | 247 | 247 | 247 | 2,000 |
2012/12/14 | 252 | 252 | 245 | 247 | 8,000 |
2012/12/13 | 235 | 237 | 235 | 237 | 6,000 |
2012/12/11 | 230 | 237 | 230 | 237 | 6,000 |
2012/12/10 | 238 | 238 | 238 | 238 | 2,000 |
2012/12/06 | 238 | 238 | 238 | 238 | 1,000 |
2012/12/05 | 235 | 235 | 235 | 235 | 5,000 |
2012/12/04 | 235 | 235 | 235 | 235 | 6,000 |
2012/12/03 | 237 | 237 | 237 | 237 | 1,000 |
2012/11/30 | 240 | 240 | 235 | 235 | 5,000 |
2012/11/27 | 241 | 241 | 235 | 235 | 2,000 |
2012/11/22 | 240 | 240 | 240 | 240 | 2,000 |
2012/11/19 | 241 | 241 | 241 | 241 | 1,000 |
2012/11/15 | 249 | 249 | 249 | 249 | 1,000 |
2012/11/13 | 236 | 236 | 236 | 236 | 1,000 |
2012/11/09 | 240 | 240 | 240 | 240 | 1,000 |
2012/11/07 | 240 | 240 | 240 | 240 | 1,000 |
2012/10/31 | 246 | 246 | 240 | 240 | 2,000 |
2012/10/30 | 249 | 249 | 241 | 241 | 3,000 |
2012/10/25 | 252 | 252 | 252 | 252 | 1,000 |
2012/10/23 | 253 | 253 | 253 | 253 | 1,000 |
2012/10/15 | 254 | 254 | 254 | 254 | 1,000 |
2012/10/12 | 246 | 246 | 246 | 246 | 1,000 |
2012/10/05 | 246 | 246 | 246 | 246 | 1,000 |
2012/10/04 | 249 | 249 | 241 | 241 | 2,000 |
2012/09/28 | 257 | 257 | 257 | 257 | 2,000 |
2012/09/25 | 257 | 257 | 257 | 257 | 1,000 |
2012/09/24 | 257 | 257 | 257 | 257 | 1,000 |
2012/09/21 | 246 | 246 | 246 | 246 | 1,000 |
2012/09/19 | 251 | 251 | 250 | 250 | 3,000 |
2012/09/18 | 259 | 259 | 259 | 259 | 1,000 |
2012/09/14 | 254 | 254 | 254 | 254 | 1,000 |
2012/09/11 | 256 | 256 | 242 | 242 | 4,000 |
2012/08/31 | 264 | 264 | 264 | 264 | 2,000 |
2012/08/24 | 255 | 255 | 250 | 250 | 3,000 |
2012/08/23 | 250 | 250 | 250 | 250 | 1,000 |
2012/08/22 | 256 | 256 | 256 | 256 | 1,000 |
2012/08/20 | 249 | 249 | 249 | 249 | 1,000 |
2012/08/15 | 256 | 256 | 251 | 251 | 4,000 |
2012/08/10 | 251 | 251 | 243 | 243 | 7,000 |
2012/08/09 | 259 | 259 | 259 | 259 | 3,000 |
2012/07/31 | 255 | 255 | 255 | 255 | 1,000 |
2012/07/26 | 255 | 255 | 255 | 255 | 1,000 |
2012/07/25 | 260 | 260 | 260 | 260 | 3,000 |
2012/07/24 | 266 | 266 | 266 | 266 | 1,000 |
2012/07/18 | 245 | 250 | 245 | 250 | 4,000 |
2012/07/13 | 242 | 242 | 242 | 242 | 1,000 |
2012/07/12 | 236 | 236 | 236 | 236 | 4,000 |
2012/07/10 | 260 | 260 | 260 | 260 | 1,000 |
2012/07/06 | 260 | 260 | 260 | 260 | 2,000 |
2012/07/03 | 259 | 260 | 259 | 260 | 3,000 |
2012/06/29 | 267 | 267 | 267 | 267 | 2,000 |
2012/06/25 | 268 | 268 | 260 | 260 | 4,000 |
2012/06/22 | 274 | 274 | 274 | 274 | 1,000 |
2012/06/15 | 268 | 268 | 261 | 261 | 2,000 |
2012/06/14 | 267 | 267 | 267 | 267 | 1,000 |
2012/06/11 | 273 | 273 | 273 | 273 | 3,000 |
2012/06/05 | 240 | 240 | 240 | 240 | 2,000 |
2012/06/04 | 256 | 256 | 248 | 248 | 6,000 |
2012/05/31 | 263 | 263 | 263 | 263 | 2,000 |
2012/05/25 | 265 | 265 | 249 | 249 | 3,000 |
2012/05/23 | 251 | 251 | 251 | 251 | 1,000 |
2012/05/22 | 275 | 275 | 275 | 275 | 1,000 |
2012/05/17 | 261 | 261 | 261 | 261 | 1,000 |
2012/05/15 | 266 | 266 | 261 | 261 | 2,000 |
2012/05/08 | 264 | 264 | 264 | 264 | 2,000 |
2012/05/07 | 263 | 265 | 263 | 265 | 3,000 |
2012/04/27 | 269 | 269 | 267 | 267 | 3,000 |
2012/04/26 | 270 | 270 | 266 | 266 | 3,000 |
2012/04/25 | 274 | 274 | 266 | 266 | 2,000 |
2012/04/24 | 278 | 278 | 278 | 278 | 6,000 |
2012/04/23 | 279 | 279 | 278 | 278 | 4,000 |
2012/04/17 | 276 | 276 | 276 | 276 | 1,000 |
2012/04/16 | 276 | 279 | 276 | 279 | 2,000 |
2012/04/13 | 274 | 274 | 274 | 274 | 2,000 |
2012/04/12 | 273 | 273 | 273 | 273 | 3,000 |
2012/04/10 | 277 | 277 | 277 | 277 | 1,000 |
2012/04/09 | 278 | 278 | 276 | 276 | 2,000 |
2012/04/06 | 281 | 281 | 280 | 280 | 2,000 |
2012/04/05 | 282 | 282 | 282 | 282 | 1,000 |
2012/04/04 | 279 | 279 | 279 | 279 | 2,000 |
2012/04/03 | 282 | 282 | 280 | 280 | 4,000 |
2012/04/02 | 281 | 284 | 281 | 282 | 5,000 |
2012/03/30 | 277 | 279 | 277 | 279 | 7,000 |
2012/03/29 | 276 | 276 | 276 | 276 | 1,000 |
2012/03/28 | 273 | 275 | 273 | 275 | 4,000 |
2012/03/27 | 271 | 271 | 271 | 271 | 1,000 |
2012/03/26 | 272 | 272 | 272 | 272 | 4,000 |
2012/03/23 | 275 | 275 | 275 | 275 | 10,000 |
2012/03/22 | 277 | 277 | 275 | 275 | 2,000 |
2012/03/16 | 278 | 278 | 278 | 278 | 1,000 |
2012/03/15 | 276 | 277 | 276 | 277 | 3,000 |
2012/03/14 | 278 | 278 | 277 | 277 | 4,000 |
2012/03/13 | 279 | 279 | 279 | 279 | 1,000 |
2012/03/12 | 280 | 280 | 278 | 278 | 5,000 |
2012/03/08 | 284 | 284 | 284 | 284 | 1,000 |
2012/03/05 | 280 | 283 | 280 | 283 | 2,000 |
2012/03/01 | 277 | 278 | 277 | 278 | 3,000 |
2012/02/29 | 280 | 280 | 280 | 280 | 4,000 |
2012/02/28 | 281 | 281 | 281 | 281 | 1,000 |
2012/02/27 | 282 | 282 | 278 | 278 | 2,000 |
2012/02/24 | 281 | 281 | 275 | 275 | 2,000 |
2012/02/23 | 277 | 277 | 277 | 277 | 1,000 |
2012/02/22 | 282 | 282 | 282 | 282 | 1,000 |
2012/02/21 | 277 | 277 | 277 | 277 | 1,000 |
2012/02/17 | 279 | 279 | 279 | 279 | 1,000 |
2012/02/15 | 282 | 282 | 282 | 282 | 2,000 |
2012/02/14 | 280 | 280 | 280 | 280 | 1,000 |
2012/02/13 | 277 | 277 | 277 | 277 | 1,000 |
2012/02/08 | 283 | 283 | 283 | 283 | 1,000 |
2012/02/01 | 294 | 294 | 294 | 294 | 3,000 |
2012/01/31 | 286 | 286 | 286 | 286 | 2,000 |
2012/01/30 | 286 | 286 | 286 | 286 | 1,000 |
2012/01/25 | 286 | 286 | 286 | 286 | 3,000 |
2012/01/24 | 286 | 286 | 286 | 286 | 3,000 |
2012/01/23 | 273 | 281 | 273 | 281 | 3,000 |
2012/01/19 | 275 | 275 | 275 | 275 | 3,000 |
2012/01/18 | 275 | 275 | 275 | 275 | 3,000 |
2012/01/17 | 271 | 271 | 271 | 271 | 1,000 |
2012/01/16 | 274 | 274 | 274 | 274 | 3,000 |
2012/01/13 | 271 | 271 | 271 | 271 | 1,000 |