7899 MICS化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2529429728028330,800283
2020-11-242932952922949,000294
2020-11-202902912852908,400290
2020-11-1928728928328616,100286
2020-11-182912942902904,900290
2020-11-172902942902919,400291
2020-11-162912982902988,000298
2020-11-132962982942964,400296
2020-11-122972992952976,200297
2020-11-112922962922955,300295
2020-11-1029229328929011,600290
2020-11-092922932912912,900291
2020-11-062942952912912,300291
2020-11-052872952872918,100291
2020-11-042902902862873,500287
2020-11-022892902862864,800286
2020-10-3029830328628722,700287
2020-10-2930030429829822,600298
2020-10-2830831030430425,300304
2020-10-273073093053095,400309
2020-10-263093133093094,000309
2020-10-233113133093117,600311
2020-10-223133163113136,300313
2020-10-2131431631131317,200313
2020-10-203133133103103,000310
2020-10-1931331330930911,500309
2020-10-163113143113127,000312
2020-10-1531531531131115,400311
2020-10-143173173143145,400314
2020-10-1331531831331524,900315
2020-10-1231831831431611,800316
2020-10-093213213173189,400318
2020-10-083213213183195,100319
2020-10-073193223183188,600318
2020-10-063163203153179,400317
2020-10-0531731831531513,100315
2020-10-0232232231531513,200315
2020-09-303233233193198,100319
2020-09-2932132232032213,700322
2020-09-2832432431931915,000319
2020-09-253253253223223,000322
2020-09-243293293213217,800321
2020-09-233283293253265,300326
2020-09-183283303273286,600328
2020-09-173303303263269,700326
2020-09-163303323283294,700329
2020-09-1533633732832918,300329
2020-09-14330337326336113,700336
2020-09-1135136734536567,900365
2020-09-1033735033634427,000344
2020-09-093273363273349,700334
2020-09-083303343263309,200330
2020-09-0733033132732910,100329
2020-09-0433133432233315,000333
2020-09-03331334330330900330
2020-09-023343353303304,900330
2020-09-013313353293328,800332
2020-08-313263333263288,500328
2020-08-2833333432532614,500326
2020-08-2733333832933025,900330
2020-08-2635035033933913,400339
2020-08-2534735334534713,500347
2020-08-243413463393457,500345
2020-08-213353403353403,100340
2020-08-203403403333365,700336
2020-08-193413433353377,500337
2020-08-183393393333383,800338
2020-08-173353383333378,200337
2020-08-143293313283302,200330
2020-08-1332633232632714,000327
2020-08-123253313233289,000328
2020-08-113283343263317,600331
2020-08-073243273233266,200326
2020-08-063313313253265,600326
2020-08-0533933932433110,000331
2020-08-043333403273317,800331
2020-08-0332633232532812,800328
2020-07-31323367316326110,200326
2020-07-3031632331031911,500319
2020-07-2932932931431615,000316
2020-07-283363373273289,500328
2020-07-2733634133233612,800336
2020-07-2234234233434013,700340
2020-07-2133734233233713,500337
2020-07-203303363233306,700330
2020-07-173303353263317,500331
2020-07-1632133132133011,400330
2020-07-1532634731832238,100322
2020-07-143213243183241,000324
2020-07-133173213163216,700321
2020-07-1031932331331610,200316
2020-07-093273273233241,400324
2020-07-083183273183267,900326
2020-07-073183213153204,900320
2020-07-063143183133174,100317
2020-07-0331932231231215,100312
2020-07-023253273183189,700318
2020-07-013273273253252,300325
2020-06-303373373253256,700325
2020-06-293303343293299,300329
2020-06-2632633632633510,700335
2020-06-2532733132633010,200330
2020-06-243383383313337,800333
2020-06-233293383293359,400335
2020-06-2232333332332917,600329
2020-06-1932332732332511,700325
2020-06-183283283233256,900325
2020-06-173273283233257,700325
2020-06-1632332732132318,600323
2020-06-1534334531632279,100322
2020-06-1234736234635635,900356
2020-06-1136637136336935,500369
2020-06-1035536835336233,900362
2020-06-093563573533568,400356
2020-06-0835835835135616,600356
2020-06-053523573513545,300354
2020-06-0435935935135312,000353
2020-06-0336036335535512,500355
2020-06-0236236435435917,200359
2020-06-0137737736136116,600361
2020-05-2936537235937119,400371
2020-05-2836036635836316,200363
2020-05-2735135835035617,200356
2020-05-2636036535135127,400351
2020-05-2536137236036019,100360
2020-05-223683713623638,000363
2020-05-2137037536436827,400368
2020-05-2037037436137032,200370
2020-05-1935838135337877,300378
2020-05-1834835834835610,400356
2020-05-1535435534635416,100354
2020-05-1436236435335324,700353
2020-05-133703703633639,500363
2020-05-1237037436536916,000369
2020-05-1136537536037435,200374
2020-05-0836937336036418,800364
2020-05-0735837735836836,600368
2020-05-0136836835836132,400361
2020-04-3037738536537156,900371
2020-04-2838838837637641,500376
2020-04-2740040539339363,100393
2020-04-24409445390400355,500400
2020-04-2336037736036928,000369
2020-04-2236236734936051,600360
2020-04-2139839836836860,300368
2020-04-2040641539439665,500396
2020-04-17422437396406155,300406
2020-04-16400430400414168,700414
2020-04-15389439383405403,200405
2020-04-14395398379383137,800383
2020-04-13387415375390179,600390
2020-04-1037140336738091,500380
2020-04-09381413362367164,400367
2020-04-08350414349386433,800386
2020-04-0733935033334737,900347
2020-04-0632434831434745,300347
2020-04-0332234131732457,200324
2020-04-0231634031231731,000317
2020-04-0134534531832064,100320
2020-03-31345356322342159,600342
2020-03-30287360284343226,000343
2020-03-2730530628328730,200287
2020-03-26276335267290154,400290
2020-03-2527027626327538,200275
2020-03-2425726425525621,800256
2020-03-2325725724125418,300254
2020-03-1925825824224926,600249
2020-03-1825026024224229,900242
2020-03-1723125422525151,700251
2020-03-1627027324324654,200246
2020-03-1323427623027679,200276
2020-03-1227828526226272,600262
2020-03-1129231028228531,100285
2020-03-1028029125128860,500288
2020-03-0930132828328388,500283
2020-03-0631331931131236,700312
2020-03-0532934132632823,700328
2020-03-0431833631432731,500327
2020-03-0335736032332567,900325
2020-03-0231033430732969,400329
2020-02-28360360296305146,700305
2020-02-27377400365365130,800365
2020-02-26399399370373129,600373
2020-02-25389426385401165,100401
2020-02-21412416392406247,700406
2020-02-204134614044251,154,200425
2020-02-19418419378381316,700381
2020-02-18440443407418177,700418
2020-02-17433469432450466,700450
2020-02-14469473422426384,200426
2020-02-13476493438449462,000449
2020-02-12468524466498962,500498
2020-02-10450515431470992,600470
2020-02-074314944314592,205,900459
2020-02-064834834024141,163,600414
2020-02-053894593884591,653,400459
2020-02-04386390359379441,900379
2020-02-033654533554081,288,000408
2020-01-31358393335373472,000373
2020-01-303284063243301,309,300330
2020-01-293293303263262,700326
2020-01-283263303253265,200326
2020-01-273323333303303,400330
2020-01-2434034032933214,200332
2020-01-233323333313323,500332
2020-01-223313353303335,700333
2020-01-213333353323323,600332
2020-01-203333373313357,000335
2020-01-173253333253288,800328
2020-01-163253253243251,500325
2020-01-153273273233274,700327
2020-01-143213243213245,400324
2020-01-103213233213223,000322
2020-01-093223253213214,900321
2020-01-0832432731832226,200322
2020-01-073273283253262,600326
2020-01-063223263213238,800323

分割・併合履歴 : なし