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
2021-10-183333343313339,000333
2021-10-1533533732833339,100333
2021-10-14338338338338300338
2021-10-133403403363383,300338
2021-10-123413413383403,400340
2021-10-113383493383438,200343
2021-10-083373423373381,900338
2021-10-073343383343364,800336
2021-10-063383383343353,900335
2021-10-053373393343345,600334
2021-10-043423423373371,500337
2021-10-013433443393414,400341
2021-09-303453453433433,900343
2021-09-293413453403452,700345
2021-09-2835335433434438,400344
2021-09-273363423343424,900342
2021-09-243353363333343,200334
2021-09-2233233433133110,600331
2021-09-213323353323347,900334
2021-09-1733433833033816,900338
2021-09-1633533933433714,300337
2021-09-1534234333633721,900337
2021-09-1433934733534226,800342
2021-09-1333934233533511,000335
2021-09-103383403373395,300339
2021-09-093373393363382,000338
2021-09-083383403373372,000337
2021-09-073373403353376,100337
2021-09-063383393303358,700335
2021-09-033363383343372,800337
2021-09-023353383333353,300335
2021-09-013323363283359,000335
2021-08-313343343333331,400333
2021-08-303313333303323,800332
2021-08-273293363293312,500331
2021-08-26331331329329900329
2021-08-253323323293302,900330
2021-08-243253303253284,000328
2021-08-233213263213261,900326
2021-08-203253283213214,700321
2021-08-193263303243249,100324
2021-08-183303303233257,300325
2021-08-1733533732832910,000329
2021-08-163403403353355,000335
2021-08-133413413383395,400339
2021-08-12342342338341900341
2021-08-113383403373402,700340
2021-08-103363393353376,300337
2021-08-063383393363391,200339
2021-08-053403423363384,800338
2021-08-043423433383395,200339
2021-08-033463463403433,500343
2021-08-023453473433462,900346
2021-07-303513513423426,200342
2021-07-2934935134435111,200351
2021-07-283483513473495,800349
2021-07-273473523463488,300348
2021-07-2634634834634813,100348
2021-07-213453483453468,900346
2021-07-203353443353438,800343
2021-07-193413413353369,000336
2021-07-163423433413426,000342
2021-07-153453453423425,100342
2021-07-143443453423453,800345
2021-07-133453453433444,900344
2021-07-123433463413437,400343
2021-07-0933933933533914,400339
2021-07-0834334334034113,700341
2021-07-0734934934134324,400343
2021-07-063483513473498,300349
2021-07-0535535534834810,100348
2021-07-0235235634935420,400354
2021-07-013543553513538,700353
2021-06-3036036035135317,000353
2021-06-293603603573578,000357
2021-06-283563593563599,900359
2021-06-2535935935335616,800356
2021-06-2435336035335431,900354
2021-06-2335736035335529,800355
2021-06-22366376350360186,700360
2021-06-21347428338366791,600366
2021-06-1834935134834816,600348
2021-06-173503523503508,000350
2021-06-1635135334835143,300351
2021-06-1535235634835360,000353
2021-06-14360361350351144,900351
2021-06-11369405368399108,800399
2021-06-1037637737137113,200371
2021-06-0936838436437836,600378
2021-06-0837137436236826,800368
2021-06-0737938236737120,900371
2021-06-0437238937237972,800379
2021-06-0336137936136764,200367
2021-06-0235036934836129,100361
2021-06-0134638134535497,200354
2021-05-3134134633634133,400341
2021-05-2833933933433724,500337
2021-05-273423423383399,300339
2021-05-2634034333734015,200340
2021-05-2534534734034019,400340
2021-05-243433473433465,800346
2021-05-2135135334234438,000344
2021-05-2035035634835120,700351
2021-05-1934935834735417,700354
2021-05-1834435334134928,000349
2021-05-1736736733934753,700347
2021-05-1434837034535937,200359
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