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 |
---|---|---|---|---|---|
2014/12/30 | 294 | 296 | 289 | 289 | 8,200 |
2014/12/29 | 296 | 300 | 284 | 292 | 20,300 |
2014/12/26 | 282 | 294 | 277 | 293 | 20,200 |
2014/12/25 | 284 | 284 | 278 | 283 | 43,900 |
2014/12/24 | 285 | 295 | 283 | 285 | 20,800 |
2014/12/22 | 288 | 292 | 283 | 285 | 12,400 |
2014/12/19 | 294 | 294 | 286 | 288 | 7,800 |
2014/12/18 | 291 | 297 | 286 | 289 | 9,200 |
2014/12/17 | 288 | 289 | 283 | 286 | 12,000 |
2014/12/16 | 295 | 295 | 289 | 294 | 13,300 |
2014/12/15 | 305 | 306 | 295 | 296 | 24,600 |
2014/12/12 | 317 | 317 | 300 | 310 | 33,400 |
2014/12/11 | 297 | 303 | 293 | 301 | 17,000 |
2014/12/10 | 305 | 306 | 298 | 300 | 25,100 |
2014/12/09 | 315 | 320 | 305 | 305 | 21,300 |
2014/12/08 | 312 | 320 | 303 | 312 | 61,700 |
2014/12/05 | 306 | 310 | 300 | 304 | 37,700 |
2014/12/04 | 310 | 315 | 304 | 305 | 43,800 |
2014/12/03 | 328 | 328 | 309 | 315 | 53,600 |
2014/12/02 | 335 | 336 | 323 | 323 | 99,600 |
2014/12/01 | 309 | 387 | 305 | 349 | 866,600 |
2014/11/28 | 330 | 332 | 312 | 314 | 153,200 |
2014/11/27 | 339 | 348 | 319 | 325 | 324,700 |
2014/11/26 | 430 | 431 | 338 | 363 | 1,821,300 |
2014/11/25 | 279 | 351 | 279 | 351 | 167,700 |
2014/11/21 | 270 | 271 | 270 | 271 | 1,000 |
2014/11/20 | 277 | 277 | 270 | 271 | 5,200 |
2014/11/19 | 276 | 277 | 273 | 273 | 1,500 |
2014/11/18 | 273 | 274 | 273 | 274 | 300 |
2014/11/17 | 273 | 273 | 272 | 272 | 1,400 |
2014/11/14 | 273 | 273 | 271 | 272 | 2,000 |
2014/11/13 | 276 | 276 | 272 | 273 | 1,300 |
2014/11/12 | 275 | 275 | 272 | 273 | 3,400 |
2014/11/11 | 279 | 279 | 275 | 277 | 1,300 |
2014/11/10 | 276 | 279 | 275 | 277 | 4,600 |
2014/11/07 | 269 | 279 | 269 | 277 | 3,400 |
2014/11/06 | 271 | 273 | 268 | 269 | 2,000 |
2014/11/05 | 266 | 270 | 266 | 269 | 2,500 |
2014/11/04 | 272 | 275 | 268 | 269 | 11,900 |
2014/10/31 | 272 | 274 | 264 | 270 | 9,900 |
2014/10/30 | 264 | 273 | 261 | 267 | 8,400 |
2014/10/29 | 262 | 271 | 262 | 263 | 13,100 |
2014/10/28 | 272 | 275 | 272 | 274 | 3,100 |
2014/10/27 | 277 | 277 | 270 | 275 | 3,900 |
2014/10/24 | 274 | 275 | 274 | 275 | 2,800 |
2014/10/23 | 272 | 272 | 270 | 272 | 1,400 |
2014/10/22 | 270 | 272 | 268 | 272 | 6,400 |
2014/10/21 | 273 | 273 | 270 | 271 | 900 |
2014/10/20 | 274 | 274 | 269 | 272 | 3,900 |
2014/10/17 | 268 | 270 | 265 | 266 | 2,700 |
2014/10/16 | 261 | 273 | 260 | 269 | 7,600 |
2014/10/15 | 265 | 266 | 261 | 266 | 5,900 |
2014/10/14 | 274 | 274 | 260 | 261 | 18,200 |
2014/10/10 | 280 | 280 | 271 | 275 | 11,600 |
2014/10/09 | 282 | 284 | 280 | 280 | 2,100 |
2014/10/08 | 283 | 283 | 279 | 282 | 4,400 |
2014/10/07 | 285 | 287 | 285 | 285 | 500 |
2014/10/06 | 284 | 288 | 283 | 285 | 3,000 |
2014/10/03 | 279 | 283 | 278 | 283 | 3,200 |
2014/10/02 | 280 | 280 | 277 | 279 | 7,800 |
2014/10/01 | 289 | 289 | 281 | 281 | 13,100 |
2014/09/30 | 297 | 297 | 290 | 290 | 6,400 |
2014/09/29 | 295 | 295 | 291 | 292 | 1,700 |
2014/09/26 | 286 | 292 | 286 | 292 | 10,100 |
2014/09/25 | 295 | 295 | 286 | 286 | 15,300 |
2014/09/24 | 285 | 294 | 283 | 287 | 5,800 |
2014/09/22 | 282 | 289 | 281 | 284 | 11,100 |
2014/09/19 | 287 | 288 | 282 | 282 | 10,500 |
2014/09/18 | 292 | 292 | 286 | 288 | 8,500 |
2014/09/17 | 291 | 300 | 288 | 293 | 24,900 |
2014/09/16 | 292 | 299 | 285 | 290 | 66,100 |
2014/09/12 | 308 | 323 | 305 | 308 | 34,700 |
2014/09/11 | 297 | 310 | 297 | 302 | 41,700 |
2014/09/10 | 312 | 312 | 298 | 303 | 27,000 |
2014/09/09 | 305 | 316 | 301 | 316 | 24,700 |
2014/09/08 | 322 | 329 | 310 | 310 | 51,800 |
2014/09/05 | 340 | 346 | 311 | 330 | 335,400 |
2014/09/04 | 300 | 364 | 298 | 364 | 234,900 |
2014/09/03 | 292 | 310 | 275 | 284 | 127,600 |
2014/09/02 | 269 | 350 | 268 | 312 | 174,000 |
2014/09/01 | 270 | 270 | 270 | 270 | 800 |
2014/08/29 | 266 | 268 | 266 | 268 | 1,600 |
2014/08/28 | 270 | 270 | 267 | 267 | 1,300 |
2014/08/27 | 270 | 270 | 268 | 270 | 600 |
2014/08/26 | 271 | 271 | 269 | 269 | 500 |
2014/08/25 | 269 | 269 | 268 | 268 | 1,300 |
2014/08/22 | 265 | 268 | 265 | 267 | 400 |
2014/08/21 | 266 | 267 | 265 | 265 | 1,200 |
2014/08/20 | 270 | 270 | 270 | 270 | 100 |
2014/08/18 | 271 | 271 | 266 | 266 | 2,500 |
2014/08/15 | 269 | 269 | 267 | 268 | 6,100 |
2014/08/14 | 263 | 265 | 263 | 265 | 1,900 |
2014/08/13 | 267 | 268 | 266 | 268 | 300 |
2014/08/12 | 268 | 268 | 267 | 268 | 600 |
2014/08/11 | 264 | 264 | 264 | 264 | 200 |
2014/08/08 | 264 | 264 | 264 | 264 | 500 |
2014/08/07 | 266 | 266 | 263 | 263 | 1,400 |
2014/08/06 | 267 | 267 | 264 | 264 | 4,100 |
2014/08/05 | 266 | 266 | 266 | 266 | 900 |
2014/08/04 | 266 | 268 | 266 | 268 | 500 |
2014/08/01 | 265 | 266 | 265 | 266 | 1,300 |
2014/07/31 | 271 | 272 | 266 | 271 | 3,400 |
2014/07/30 | 270 | 270 | 266 | 269 | 1,100 |
2014/07/29 | 268 | 268 | 267 | 268 | 300 |
2014/07/28 | 264 | 272 | 264 | 267 | 3,600 |
2014/07/25 | 271 | 271 | 265 | 265 | 3,900 |
2014/07/24 | 266 | 269 | 266 | 266 | 1,700 |
2014/07/23 | 270 | 270 | 264 | 269 | 2,800 |
2014/07/22 | 271 | 271 | 265 | 269 | 2,600 |
2014/07/18 | 268 | 268 | 259 | 263 | 6,100 |
2014/07/17 | 265 | 266 | 265 | 266 | 300 |
2014/07/16 | 264 | 269 | 264 | 266 | 2,000 |
2014/07/15 | 270 | 270 | 269 | 269 | 1,000 |
2014/07/14 | 265 | 270 | 262 | 268 | 7,300 |
2014/07/11 | 267 | 267 | 266 | 266 | 500 |
2014/07/10 | 266 | 268 | 266 | 267 | 2,400 |
2014/07/09 | 263 | 265 | 263 | 264 | 2,500 |
2014/07/08 | 265 | 268 | 264 | 268 | 700 |
2014/07/07 | 269 | 269 | 265 | 265 | 5,300 |
2014/07/04 | 269 | 269 | 267 | 267 | 300 |
2014/07/03 | 264 | 269 | 264 | 269 | 900 |
2014/07/02 | 263 | 266 | 263 | 266 | 1,200 |
2014/07/01 | 267 | 267 | 267 | 267 | 200 |
2014/06/30 | 268 | 268 | 265 | 265 | 1,800 |
2014/06/27 | 264 | 264 | 264 | 264 | 500 |
2014/06/26 | 265 | 265 | 263 | 263 | 2,500 |
2014/06/25 | 269 | 269 | 265 | 265 | 2,800 |
2014/06/24 | 267 | 267 | 267 | 267 | 800 |
2014/06/23 | 265 | 267 | 264 | 267 | 2,100 |
2014/06/20 | 266 | 266 | 265 | 266 | 400 |
2014/06/19 | 268 | 268 | 264 | 264 | 3,900 |
2014/06/18 | 264 | 269 | 264 | 269 | 3,000 |
2014/06/17 | 270 | 270 | 264 | 269 | 5,100 |
2014/06/16 | 272 | 273 | 266 | 270 | 14,400 |
2014/06/13 | 267 | 273 | 266 | 273 | 7,600 |
2014/06/12 | 261 | 274 | 261 | 274 | 8,100 |
2014/06/11 | 265 | 265 | 261 | 262 | 9,800 |
2014/06/10 | 267 | 267 | 262 | 264 | 5,500 |
2014/06/09 | 263 | 266 | 260 | 262 | 4,000 |
2014/06/06 | 260 | 261 | 259 | 259 | 3,200 |
2014/06/05 | 261 | 264 | 257 | 264 | 3,200 |
2014/06/04 | 260 | 267 | 260 | 261 | 8,800 |
2014/06/03 | 259 | 260 | 256 | 260 | 1,800 |
2014/06/02 | 253 | 260 | 253 | 260 | 5,200 |
2014/05/30 | 256 | 257 | 254 | 254 | 2,600 |
2014/05/29 | 256 | 256 | 252 | 253 | 4,200 |
2014/05/28 | 257 | 257 | 253 | 255 | 3,600 |
2014/05/27 | 256 | 257 | 255 | 255 | 1,000 |
2014/05/26 | 255 | 256 | 254 | 254 | 4,000 |
2014/05/23 | 260 | 260 | 255 | 255 | 2,400 |
2014/05/22 | 256 | 256 | 255 | 255 | 1,200 |
2014/05/21 | 256 | 260 | 254 | 260 | 1,200 |
2014/05/20 | 255 | 255 | 252 | 254 | 2,100 |
2014/05/19 | 258 | 258 | 255 | 255 | 1,500 |
2014/05/16 | 260 | 260 | 258 | 258 | 1,300 |
2014/05/15 | 260 | 260 | 260 | 260 | 1,400 |
2014/05/14 | 260 | 260 | 260 | 260 | 500 |
2014/05/13 | 259 | 260 | 259 | 259 | 1,700 |
2014/05/12 | 258 | 260 | 258 | 259 | 1,500 |
2014/05/09 | 258 | 259 | 258 | 259 | 1,200 |
2014/05/08 | 257 | 257 | 257 | 257 | 1,600 |
2014/05/07 | 258 | 258 | 258 | 258 | 700 |
2014/05/02 | 258 | 260 | 258 | 260 | 1,700 |
2014/05/01 | 258 | 259 | 258 | 259 | 1,800 |
2014/04/30 | 261 | 262 | 259 | 259 | 2,500 |
2014/04/28 | 260 | 261 | 259 | 259 | 2,100 |
2014/04/25 | 259 | 262 | 256 | 259 | 16,900 |
2014/04/24 | 272 | 273 | 271 | 271 | 12,300 |
2014/04/23 | 269 | 272 | 269 | 272 | 5,100 |
2014/04/22 | 273 | 277 | 270 | 270 | 10,400 |
2014/04/21 | 274 | 274 | 270 | 272 | 15,500 |
2014/04/18 | 274 | 274 | 271 | 273 | 5,200 |
2014/04/17 | 274 | 274 | 271 | 273 | 2,100 |
2014/04/16 | 274 | 274 | 272 | 274 | 2,000 |
2014/04/15 | 274 | 274 | 273 | 273 | 3,000 |
2014/04/14 | 272 | 274 | 270 | 272 | 1,900 |
2014/04/11 | 268 | 271 | 268 | 271 | 5,800 |
2014/04/10 | 268 | 275 | 268 | 273 | 6,100 |
2014/04/09 | 270 | 277 | 266 | 266 | 14,800 |
2014/04/08 | 276 | 281 | 260 | 263 | 16,400 |
2014/04/07 | 278 | 278 | 274 | 276 | 3,600 |
2014/04/04 | 279 | 279 | 274 | 278 | 2,200 |
2014/04/03 | 277 | 278 | 275 | 276 | 7,400 |
2014/04/02 | 275 | 278 | 271 | 276 | 3,500 |
2014/04/01 | 270 | 270 | 268 | 270 | 2,100 |
2014/03/31 | 270 | 271 | 263 | 270 | 15,400 |
2014/03/28 | 264 | 268 | 264 | 267 | 5,500 |
2014/03/27 | 264 | 264 | 260 | 260 | 6,100 |
2014/03/26 | 263 | 264 | 262 | 264 | 4,600 |
2014/03/25 | 263 | 264 | 262 | 262 | 1,700 |
2014/03/24 | 257 | 264 | 256 | 262 | 2,400 |
2014/03/20 | 262 | 262 | 257 | 259 | 800 |
2014/03/19 | 259 | 259 | 257 | 257 | 1,300 |
2014/03/18 | 264 | 265 | 257 | 257 | 4,000 |
2014/03/17 | 271 | 271 | 264 | 264 | 5,600 |
2014/03/14 | 264 | 264 | 262 | 263 | 500 |
2014/03/13 | 265 | 265 | 263 | 265 | 800 |
2014/03/12 | 265 | 265 | 264 | 264 | 400 |
2014/03/11 | 270 | 270 | 263 | 263 | 1,900 |
2014/03/10 | 265 | 265 | 265 | 265 | 300 |
2014/03/07 | 259 | 259 | 259 | 259 | 200 |
2014/03/06 | 260 | 260 | 260 | 260 | 200 |
2014/03/05 | 260 | 260 | 257 | 258 | 1,300 |
2014/03/04 | 258 | 258 | 258 | 258 | 500 |
2014/03/03 | 259 | 273 | 257 | 263 | 3,300 |
2014/02/28 | 257 | 259 | 255 | 259 | 7,200 |
2014/02/27 | 261 | 261 | 257 | 257 | 1,900 |
2014/02/26 | 258 | 261 | 258 | 261 | 600 |
2014/02/25 | 263 | 263 | 258 | 259 | 2,600 |
2014/02/24 | 260 | 262 | 260 | 261 | 700 |
2014/02/20 | 262 | 262 | 258 | 260 | 1,600 |
2014/02/19 | 261 | 263 | 257 | 263 | 1,000 |
2014/02/18 | 262 | 262 | 262 | 262 | 100 |
2014/02/17 | 262 | 262 | 256 | 257 | 1,600 |
2014/02/14 | 261 | 261 | 257 | 261 | 1,600 |
2014/02/13 | 262 | 264 | 259 | 263 | 700 |
2014/02/12 | 259 | 261 | 257 | 261 | 900 |
2014/02/10 | 257 | 258 | 257 | 257 | 500 |
2014/02/07 | 255 | 256 | 253 | 253 | 600 |
2014/02/06 | 250 | 254 | 250 | 251 | 4,800 |
2014/02/05 | 254 | 255 | 252 | 255 | 2,100 |
2014/02/04 | 261 | 261 | 250 | 253 | 13,600 |
2014/02/03 | 267 | 270 | 267 | 267 | 2,500 |
2014/01/31 | 278 | 280 | 271 | 280 | 3,700 |
2014/01/30 | 271 | 274 | 271 | 273 | 5,600 |
2014/01/29 | 270 | 280 | 270 | 279 | 8,700 |
2014/01/28 | 269 | 273 | 268 | 270 | 2,400 |
2014/01/27 | 274 | 275 | 269 | 269 | 6,200 |
2014/01/24 | 281 | 281 | 274 | 279 | 3,700 |
2014/01/23 | 278 | 278 | 277 | 278 | 500 |
2014/01/22 | 276 | 276 | 272 | 274 | 4,900 |
2014/01/21 | 272 | 278 | 272 | 272 | 6,100 |
2014/01/20 | 275 | 275 | 271 | 271 | 5,800 |
2014/01/17 | 269 | 273 | 269 | 270 | 3,600 |
2014/01/16 | 271 | 275 | 269 | 269 | 5,400 |
2014/01/15 | 276 | 276 | 270 | 271 | 4,000 |
2014/01/14 | 269 | 273 | 268 | 268 | 10,900 |
2014/01/10 | 267 | 269 | 267 | 268 | 1,600 |
2014/01/09 | 267 | 267 | 261 | 266 | 3,400 |
2014/01/08 | 263 | 267 | 259 | 267 | 5,000 |
2014/01/07 | 259 | 265 | 259 | 265 | 4,200 |
2014/01/06 | 265 | 265 | 260 | 262 | 2,700 |