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 |
---|---|---|---|---|---|
2015/12/30 | 289 | 290 | 286 | 286 | 3,100 |
2015/12/29 | 285 | 289 | 285 | 288 | 2,100 |
2015/12/28 | 280 | 285 | 280 | 285 | 2,700 |
2015/12/25 | 274 | 279 | 274 | 279 | 4,300 |
2015/12/24 | 280 | 280 | 275 | 277 | 13,700 |
2015/12/22 | 287 | 287 | 279 | 279 | 18,600 |
2015/12/21 | 289 | 289 | 285 | 287 | 5,500 |
2015/12/18 | 293 | 296 | 289 | 289 | 12,500 |
2015/12/17 | 291 | 296 | 290 | 291 | 11,300 |
2015/12/16 | 314 | 339 | 289 | 289 | 158,100 |
2015/12/15 | 300 | 300 | 292 | 298 | 19,400 |
2015/12/14 | 290 | 292 | 288 | 292 | 2,500 |
2015/12/11 | 291 | 293 | 291 | 293 | 1,300 |
2015/12/10 | 301 | 301 | 285 | 291 | 6,200 |
2015/12/09 | 289 | 290 | 289 | 289 | 1,000 |
2015/12/08 | 292 | 292 | 289 | 289 | 2,300 |
2015/12/07 | 295 | 295 | 292 | 292 | 1,400 |
2015/12/04 | 295 | 295 | 294 | 294 | 700 |
2015/12/03 | 291 | 294 | 291 | 294 | 1,700 |
2015/12/02 | 294 | 294 | 292 | 292 | 1,600 |
2015/12/01 | 293 | 293 | 290 | 292 | 1,400 |
2015/11/30 | 305 | 305 | 289 | 290 | 8,300 |
2015/11/27 | 293 | 298 | 290 | 296 | 1,700 |
2015/11/26 | 285 | 305 | 285 | 297 | 15,100 |
2015/11/25 | 289 | 289 | 285 | 285 | 1,200 |
2015/11/24 | 285 | 288 | 285 | 285 | 700 |
2015/11/20 | 289 | 289 | 285 | 287 | 600 |
2015/11/19 | 283 | 289 | 283 | 288 | 700 |
2015/11/18 | 289 | 289 | 282 | 284 | 1,900 |
2015/11/17 | 280 | 286 | 280 | 283 | 1,500 |
2015/11/16 | 283 | 284 | 281 | 281 | 2,300 |
2015/11/13 | 286 | 286 | 284 | 284 | 3,200 |
2015/11/12 | 283 | 288 | 283 | 288 | 1,500 |
2015/11/11 | 287 | 293 | 282 | 282 | 2,900 |
2015/11/10 | 283 | 289 | 283 | 289 | 900 |
2015/11/09 | 281 | 289 | 281 | 287 | 1,800 |
2015/11/06 | 283 | 285 | 282 | 283 | 3,500 |
2015/11/05 | 284 | 285 | 283 | 283 | 700 |
2015/11/04 | 285 | 285 | 285 | 285 | 200 |
2015/11/02 | 290 | 295 | 287 | 287 | 3,800 |
2015/10/30 | 299 | 299 | 295 | 295 | 1,400 |
2015/10/29 | 295 | 297 | 293 | 297 | 400 |
2015/10/28 | 290 | 300 | 287 | 296 | 5,600 |
2015/10/27 | 298 | 302 | 297 | 302 | 5,900 |
2015/10/26 | 300 | 300 | 297 | 297 | 5,900 |
2015/10/23 | 299 | 299 | 295 | 297 | 6,000 |
2015/10/22 | 296 | 296 | 294 | 295 | 800 |
2015/10/21 | 295 | 297 | 288 | 294 | 2,300 |
2015/10/20 | 301 | 301 | 294 | 295 | 3,800 |
2015/10/19 | 298 | 304 | 286 | 301 | 7,800 |
2015/10/16 | 294 | 304 | 294 | 302 | 4,900 |
2015/10/15 | 295 | 300 | 292 | 297 | 4,800 |
2015/10/14 | 295 | 295 | 290 | 293 | 2,800 |
2015/10/13 | 293 | 293 | 291 | 292 | 2,900 |
2015/10/09 | 286 | 295 | 286 | 292 | 5,000 |
2015/10/08 | 283 | 290 | 283 | 290 | 2,400 |
2015/10/07 | 278 | 287 | 278 | 287 | 1,300 |
2015/10/06 | 287 | 290 | 284 | 286 | 3,000 |
2015/10/05 | 280 | 286 | 280 | 286 | 4,700 |
2015/10/02 | 276 | 281 | 275 | 281 | 4,300 |
2015/10/01 | 274 | 279 | 274 | 279 | 2,400 |
2015/09/30 | 279 | 280 | 274 | 274 | 1,800 |
2015/09/29 | 278 | 278 | 270 | 275 | 6,200 |
2015/09/28 | 274 | 279 | 273 | 277 | 3,200 |
2015/09/25 | 284 | 284 | 272 | 272 | 2,300 |
2015/09/18 | 280 | 284 | 279 | 279 | 3,600 |
2015/09/17 | 282 | 285 | 280 | 284 | 3,100 |
2015/09/16 | 274 | 282 | 272 | 279 | 7,500 |
2015/09/15 | 279 | 281 | 265 | 272 | 21,200 |
2015/09/14 | 280 | 291 | 279 | 284 | 24,800 |
2015/09/11 | 264 | 279 | 263 | 279 | 6,700 |
2015/09/10 | 263 | 264 | 255 | 264 | 3,200 |
2015/09/09 | 254 | 263 | 254 | 263 | 5,000 |
2015/09/08 | 253 | 260 | 253 | 253 | 5,100 |
2015/09/07 | 246 | 260 | 245 | 257 | 19,400 |
2015/09/04 | 272 | 272 | 253 | 255 | 19,500 |
2015/09/03 | 267 | 275 | 267 | 272 | 3,200 |
2015/09/02 | 257 | 267 | 257 | 267 | 7,500 |
2015/09/01 | 287 | 287 | 266 | 266 | 14,800 |
2015/08/31 | 289 | 291 | 284 | 287 | 14,500 |
2015/08/28 | 266 | 281 | 265 | 281 | 17,800 |
2015/08/27 | 260 | 273 | 257 | 258 | 19,600 |
2015/08/26 | 258 | 263 | 248 | 263 | 18,700 |
2015/08/25 | 241 | 265 | 239 | 239 | 79,800 |
2015/08/24 | 290 | 292 | 241 | 241 | 87,000 |
2015/08/21 | 310 | 310 | 300 | 300 | 20,700 |
2015/08/20 | 313 | 316 | 313 | 314 | 2,700 |
2015/08/19 | 314 | 318 | 314 | 314 | 3,400 |
2015/08/18 | 318 | 318 | 314 | 315 | 4,000 |
2015/08/17 | 327 | 328 | 317 | 319 | 12,100 |
2015/08/14 | 312 | 324 | 312 | 315 | 21,000 |
2015/08/13 | 310 | 312 | 310 | 312 | 3,100 |
2015/08/12 | 311 | 314 | 309 | 310 | 8,300 |
2015/08/11 | 314 | 320 | 308 | 315 | 32,100 |
2015/08/10 | 312 | 316 | 310 | 312 | 9,200 |
2015/08/07 | 325 | 326 | 312 | 312 | 18,800 |
2015/08/06 | 315 | 325 | 311 | 319 | 14,600 |
2015/08/05 | 314 | 317 | 314 | 317 | 3,000 |
2015/08/04 | 321 | 321 | 314 | 315 | 8,900 |
2015/08/03 | 321 | 322 | 318 | 318 | 4,500 |
2015/07/31 | 323 | 323 | 318 | 319 | 3,900 |
2015/07/30 | 319 | 326 | 315 | 317 | 13,100 |
2015/07/29 | 313 | 332 | 313 | 322 | 13,700 |
2015/07/28 | 310 | 320 | 309 | 315 | 22,100 |
2015/07/27 | 329 | 330 | 314 | 314 | 23,800 |
2015/07/24 | 335 | 355 | 327 | 330 | 80,100 |
2015/07/23 | 345 | 352 | 333 | 333 | 97,800 |
2015/07/22 | 337 | 403 | 332 | 350 | 1,049,400 |
2015/07/21 | 303 | 370 | 303 | 345 | 693,800 |
2015/07/17 | 301 | 302 | 299 | 300 | 9,800 |
2015/07/16 | 296 | 300 | 296 | 300 | 2,300 |
2015/07/15 | 305 | 305 | 292 | 300 | 2,800 |
2015/07/14 | 298 | 302 | 298 | 301 | 1,900 |
2015/07/13 | 297 | 298 | 294 | 296 | 1,100 |
2015/07/10 | 288 | 295 | 285 | 294 | 4,700 |
2015/07/09 | 292 | 292 | 281 | 288 | 15,700 |
2015/07/08 | 297 | 298 | 294 | 294 | 13,000 |
2015/07/07 | 297 | 300 | 297 | 298 | 6,400 |
2015/07/06 | 299 | 299 | 294 | 294 | 9,500 |
2015/07/03 | 308 | 308 | 302 | 303 | 4,200 |
2015/07/02 | 308 | 308 | 300 | 303 | 6,300 |
2015/07/01 | 301 | 304 | 301 | 304 | 900 |
2015/06/30 | 302 | 305 | 299 | 299 | 6,000 |
2015/06/29 | 300 | 302 | 300 | 300 | 24,800 |
2015/06/26 | 304 | 306 | 303 | 305 | 9,800 |
2015/06/25 | 306 | 309 | 306 | 308 | 3,100 |
2015/06/24 | 306 | 315 | 301 | 306 | 19,300 |
2015/06/23 | 306 | 310 | 305 | 305 | 7,600 |
2015/06/22 | 306 | 309 | 303 | 305 | 3,000 |
2015/06/19 | 305 | 305 | 301 | 302 | 13,000 |
2015/06/18 | 308 | 320 | 304 | 304 | 21,400 |
2015/06/17 | 314 | 314 | 305 | 307 | 9,400 |
2015/06/16 | 329 | 329 | 304 | 315 | 83,100 |
2015/06/15 | 305 | 377 | 305 | 317 | 637,100 |
2015/06/12 | 297 | 297 | 291 | 297 | 15,500 |
2015/06/11 | 293 | 294 | 291 | 292 | 2,300 |
2015/06/10 | 294 | 295 | 291 | 291 | 10,200 |
2015/06/09 | 295 | 295 | 294 | 295 | 2,400 |
2015/06/08 | 296 | 296 | 296 | 296 | 400 |
2015/06/05 | 294 | 295 | 293 | 293 | 3,800 |
2015/06/04 | 294 | 296 | 294 | 294 | 1,200 |
2015/06/03 | 293 | 296 | 293 | 296 | 3,400 |
2015/06/02 | 295 | 296 | 289 | 294 | 18,000 |
2015/06/01 | 296 | 297 | 295 | 295 | 3,900 |
2015/05/29 | 296 | 296 | 294 | 295 | 3,000 |
2015/05/28 | 295 | 295 | 293 | 295 | 2,700 |
2015/05/27 | 297 | 297 | 294 | 296 | 3,300 |
2015/05/26 | 296 | 297 | 293 | 297 | 14,500 |
2015/05/25 | 300 | 300 | 297 | 299 | 6,900 |
2015/05/22 | 305 | 305 | 299 | 299 | 12,200 |
2015/05/21 | 308 | 348 | 291 | 298 | 143,800 |
2015/05/20 | 297 | 309 | 297 | 300 | 19,600 |
2015/05/19 | 284 | 297 | 284 | 297 | 15,200 |
2015/05/18 | 299 | 299 | 283 | 283 | 27,400 |
2015/05/15 | 304 | 304 | 297 | 299 | 8,100 |
2015/05/14 | 300 | 300 | 300 | 300 | 600 |
2015/05/13 | 303 | 304 | 301 | 301 | 6,400 |
2015/05/12 | 302 | 303 | 302 | 302 | 1,000 |
2015/05/11 | 301 | 309 | 301 | 304 | 2,600 |
2015/05/08 | 298 | 304 | 297 | 300 | 1,800 |
2015/05/07 | 296 | 301 | 294 | 298 | 6,700 |
2015/05/01 | 303 | 304 | 297 | 304 | 10,200 |
2015/04/30 | 311 | 311 | 302 | 310 | 16,700 |
2015/04/28 | 314 | 315 | 313 | 313 | 7,500 |
2015/04/27 | 320 | 321 | 315 | 316 | 10,500 |
2015/04/24 | 321 | 323 | 319 | 322 | 14,900 |
2015/04/23 | 320 | 322 | 318 | 321 | 4,900 |
2015/04/22 | 322 | 322 | 320 | 320 | 3,900 |
2015/04/21 | 319 | 323 | 315 | 321 | 13,500 |
2015/04/20 | 317 | 321 | 316 | 317 | 9,800 |
2015/04/17 | 319 | 320 | 316 | 317 | 6,800 |
2015/04/16 | 320 | 321 | 319 | 320 | 3,400 |
2015/04/15 | 322 | 323 | 319 | 322 | 3,200 |
2015/04/14 | 324 | 324 | 318 | 322 | 5,000 |
2015/04/13 | 321 | 323 | 321 | 323 | 12,700 |
2015/04/10 | 323 | 323 | 319 | 322 | 12,200 |
2015/04/09 | 322 | 324 | 320 | 323 | 11,900 |
2015/04/08 | 318 | 322 | 315 | 320 | 24,400 |
2015/04/07 | 310 | 316 | 309 | 316 | 11,700 |
2015/04/06 | 312 | 313 | 310 | 311 | 3,800 |
2015/04/03 | 308 | 312 | 308 | 312 | 5,600 |
2015/04/02 | 312 | 313 | 305 | 310 | 23,600 |
2015/04/01 | 313 | 314 | 312 | 313 | 3,600 |
2015/03/31 | 313 | 314 | 312 | 313 | 5,700 |
2015/03/30 | 310 | 313 | 310 | 312 | 7,000 |
2015/03/27 | 314 | 317 | 309 | 315 | 12,300 |
2015/03/26 | 314 | 314 | 309 | 309 | 12,500 |
2015/03/25 | 313 | 315 | 312 | 314 | 9,800 |
2015/03/24 | 315 | 318 | 315 | 317 | 2,500 |
2015/03/23 | 313 | 316 | 312 | 316 | 6,000 |
2015/03/20 | 314 | 314 | 311 | 312 | 3,100 |
2015/03/19 | 313 | 315 | 310 | 314 | 4,500 |
2015/03/18 | 315 | 317 | 313 | 313 | 8,700 |
2015/03/17 | 310 | 317 | 310 | 313 | 11,600 |
2015/03/16 | 308 | 310 | 305 | 308 | 30,100 |
2015/03/13 | 311 | 316 | 308 | 311 | 25,800 |
2015/03/12 | 312 | 312 | 307 | 308 | 10,400 |
2015/03/11 | 305 | 312 | 305 | 310 | 15,800 |
2015/03/10 | 308 | 308 | 306 | 307 | 8,800 |
2015/03/09 | 306 | 311 | 304 | 305 | 24,700 |
2015/03/06 | 306 | 310 | 306 | 307 | 15,100 |
2015/03/05 | 306 | 310 | 304 | 305 | 19,200 |
2015/03/04 | 309 | 313 | 300 | 305 | 44,600 |
2015/03/03 | 313 | 314 | 305 | 313 | 62,500 |
2015/03/02 | 342 | 348 | 311 | 313 | 163,800 |
2015/02/27 | 310 | 382 | 305 | 320 | 1,148,100 |
2015/02/26 | 303 | 312 | 300 | 302 | 13,500 |
2015/02/25 | 319 | 319 | 304 | 304 | 18,700 |
2015/02/24 | 310 | 320 | 305 | 317 | 27,100 |
2015/02/23 | 301 | 311 | 301 | 311 | 26,500 |
2015/02/20 | 299 | 306 | 296 | 300 | 14,800 |
2015/02/19 | 295 | 300 | 294 | 299 | 20,200 |
2015/02/18 | 291 | 295 | 291 | 295 | 2,800 |
2015/02/17 | 294 | 294 | 292 | 292 | 4,000 |
2015/02/16 | 296 | 296 | 293 | 293 | 5,100 |
2015/02/13 | 292 | 293 | 290 | 292 | 5,500 |
2015/02/12 | 294 | 298 | 290 | 292 | 9,100 |
2015/02/10 | 291 | 293 | 291 | 291 | 1,600 |
2015/02/09 | 291 | 291 | 290 | 291 | 1,600 |
2015/02/06 | 290 | 291 | 288 | 289 | 3,500 |
2015/02/05 | 290 | 291 | 290 | 291 | 1,800 |
2015/02/04 | 291 | 295 | 288 | 290 | 6,200 |
2015/02/03 | 293 | 295 | 290 | 290 | 6,300 |
2015/02/02 | 304 | 304 | 291 | 293 | 7,000 |
2015/01/30 | 295 | 311 | 295 | 297 | 33,800 |
2015/01/29 | 293 | 294 | 290 | 293 | 4,800 |
2015/01/28 | 290 | 295 | 288 | 292 | 4,300 |
2015/01/27 | 294 | 294 | 290 | 293 | 2,900 |
2015/01/26 | 290 | 294 | 288 | 294 | 4,700 |
2015/01/23 | 295 | 295 | 290 | 295 | 6,600 |
2015/01/22 | 290 | 292 | 288 | 292 | 3,700 |
2015/01/21 | 288 | 290 | 282 | 288 | 11,600 |
2015/01/20 | 288 | 290 | 285 | 289 | 6,600 |
2015/01/19 | 293 | 295 | 285 | 289 | 10,900 |
2015/01/16 | 300 | 300 | 292 | 297 | 7,600 |
2015/01/15 | 301 | 302 | 297 | 299 | 11,500 |
2015/01/14 | 295 | 301 | 294 | 298 | 7,600 |
2015/01/13 | 295 | 307 | 292 | 294 | 21,600 |
2015/01/09 | 291 | 296 | 291 | 294 | 4,000 |
2015/01/08 | 291 | 294 | 289 | 293 | 8,100 |
2015/01/07 | 293 | 294 | 288 | 290 | 5,900 |
2015/01/06 | 290 | 294 | 288 | 288 | 5,900 |
2015/01/05 | 288 | 292 | 287 | 292 | 6,200 |