7899 MICS化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-1334735034234431,500344
2021-05-1236537034735472,200354
2021-05-1138038336736853,500368
2021-05-1038639537837945,300379
2021-05-07388417385387332,800387
2021-05-0635637535637257,600372
2021-04-3036136135535637,000356
2021-04-2837037436236677,600366
2021-04-2739039938538637,700386
2021-04-2640740739239431,500394
2021-04-2340640839840456,800404
2021-04-2240241039941066,900410
2021-04-21372435372410447,000410
2021-04-2037638137237953,800379
2021-04-1939139137838095,300380
2021-04-1640040038439281,500392
2021-04-15412414393400118,300400
2021-04-1440641640441667,600416
2021-04-13390414387412196,700412
2021-04-1239039338639046,400390
2021-04-0938239038138832,700388
2021-04-0838438537738426,200384
2021-04-0737738437438431,600384
2021-04-0638638637537961,800379
2021-04-05367388367387148,000387
2021-04-0236536736136643,600366
2021-04-0136536536036332,100363
2021-03-3136436536036547,500365
2021-03-3036236435536049,800360
2021-03-29370371354354117,000354
2021-03-26359369358368130,100368
2021-03-25366389355365357,100365
2021-03-24396397353361391,600361
2021-03-234865003863973,055,400397
2021-03-22390438384438727,200438
2021-03-1935035934435829,900358
2021-03-1834435034434913,800349
2021-03-1735035034134741,700347
2021-03-1633834633534518,200345
2021-03-153383383343375,100337
2021-03-123353363323366,000336
2021-03-1133033733033512,500335
2021-03-103293353283334,600333
2021-03-093263303223297,900329
2021-03-083243263243264,200326
2021-03-053273273163246,500324
2021-03-043233253233231,700323
2021-03-033233253223241,400324
2021-03-0233033232032315,000323
2021-03-013313313253294,300329
2021-02-263323323263318,700331
2021-02-253373373313348,600334
2021-02-2433333733233210,700332
2021-02-2232733632733311,700333
2021-02-193243303243276,500327
2021-02-183253283243267,100326
2021-02-173243273223236,400323
2021-02-163243273223258,900325
2021-02-153233293213246,100324
2021-02-123203253193234,900323
2021-02-1032432631631814,700318
2021-02-0932333332232515,500325
2021-02-0832532632032318,100323
2021-02-0532633032232311,200323
2021-02-0432332632232414,600324
2021-02-0332933332332550,400325
2021-02-02332383327331275,500331
2021-02-0132934532733251,800332
2021-01-29324350317349119,900349
2021-01-2832032531632010,900320
2021-01-2732833032332830,200328
2021-01-2632232831832812,900328
2021-01-2531832131532112,900321
2021-01-223183183163172,500317
2021-01-213163193163173,900317
2021-01-203173183143165,200316
2021-01-193183183143174,900317
2021-01-183143173143171,500317
2021-01-153193193153189,300318
2021-01-1431632031331840,600318
2021-01-133143163133157,500315
2021-01-1231031430831418,200314
2021-01-083093103083104,100310
2021-01-073093093073084,400308
2021-01-063043093043087,700308
2021-01-053043093043092,300309
2021-01-043093103023093,800309

分割・併合履歴 : なし