7899 MICS化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-023283283243262,500326
2022-12-013283303263262,200326
2022-11-3032732832432511,900325
2022-11-293283283243273,000327
2022-11-283223253213254,100325
2022-11-2533233231332226,900322
2022-11-2432833232733212,300332
2022-11-223293293253282,700328
2022-11-213273293243298,100329
2022-11-183263283233274,000327
2022-11-173263263223259,700325
2022-11-163263263233261,500326
2022-11-153243243203242,900324
2022-11-1432232831832415,300324
2022-11-1132532732032210,200322
2022-11-10326326325325200325
2022-11-093273273263261,700326
2022-11-083233273233269,900326
2022-11-07322323322323500323
2022-11-043203213203218,600321
2022-11-023233233203215,500321
2022-11-013243253233241,200324
2022-10-313193443193237,300323
2022-10-283153183153183,700318
2022-10-273233243213241,100324
2022-10-263233243213211,000321
2022-10-253233233203235,500323
2022-10-243213223213221,700322
2022-10-213313313203219,100321
2022-10-20315316314315600315
2022-10-19316316315315700315
2022-10-183183183153152,200315
2022-10-173153173153161,500316
2022-10-143163183153166,100316
2022-10-133163163143142,500314
2022-10-123123153123143,200314
2022-10-113153153113134,000313
2022-10-073143153143151,600315
2022-10-063163163153152,000315
2022-10-0531932231431616,700316
2022-10-0431431931131911,200319
2022-10-033083133083132,500313
2022-09-303123143103141,900314
2022-09-293073133073121,900312
2022-09-283113113063065,600306
2022-09-273113123103114,800311
2022-09-263123133103107,900310
2022-09-223153153123143,300314
2022-09-213163173133151,800315
2022-09-2031531731131712,400317
2022-09-1633433431631823,400318
2022-09-15336343326331132,200331
2022-09-143133163123165,700316
2022-09-133143143103111,600311
2022-09-12310312310310600310
2022-09-093103103103102,000310
2022-09-08310310310310600310
2022-09-073103103103101,000310
2022-09-063123123103106,200310
2022-09-053133133103121,900312
2022-09-023133143103104,400310
2022-09-01---312-312
2022-08-3131131531131217,600312
2022-08-303023103023104,200310
2022-08-293073103023102,300310
2022-08-263093113093102,300310
2022-08-253113113083111,900311
2022-08-24310311310311400311
2022-08-233103103063103,000310
2022-08-22309309309309600309
2022-08-19310310310310900310
2022-08-183083103043104,800310
2022-08-17---308-308
2022-08-16308308308308100308
2022-08-153113113063083,200308
2022-08-123063083063081,200308
2022-08-10307307305305400305
2022-08-09305307305307300307
2022-08-083043083043041,600304
2022-08-05307307307307200307
2022-08-043033093013083,500308
2022-08-033033043033033,600303
2022-08-023063063043041,100304
2022-08-013053053033031,900303
2022-07-293103103053054,900305
2022-07-28306308306308400308
2022-07-27307307307307200307
2022-07-26308308308308400308
2022-07-253103103083092,800309
2022-07-223053093053081,500308
2022-07-213063063033052,700305
2022-07-2030330930330911,500309
2022-07-19303303303303400303
2022-07-153053053023052,300305
2022-07-14305305304305700305
2022-07-13305305304304200304
2022-07-12303303303303800303
2022-07-11303305303303900303
2022-07-083023053023051,800305
2022-07-073043043023021,200302
2022-07-0630430430130212,000302
2022-07-053043043033031,000303
2022-07-043043043023021,200302
2022-07-01305305302302400302
2022-06-303063063023031,600303
2022-06-293013043003041,400304
2022-06-283013012993011,600301
2022-06-27300301300301400301
2022-06-243043042972986,400298
2022-06-232993032973033,800303
2022-06-222973012972989,900298
2022-06-213023093023094,600309
2022-06-203023023003001,800300
2022-06-173123122923029,000302
2022-06-163133133063072,300307
2022-06-1530631330231318,600313
2022-06-143113133083138,300313
2022-06-133063123063126,100312
2022-06-103073083063065,400306
2022-06-093063073013077,000307
2022-06-083023033013032,800303
2022-06-072993002983002,300300
2022-06-062972982972982,800298
2022-06-03298298296297800297
2022-06-02298298296297600297
2022-06-012972982952981,400298
2022-05-312982982952962,300296
2022-05-302972972952974,900297
2022-05-272962962922953,000295
2022-05-26298298295296800296
2022-05-252992992942961,600296
2022-05-242972982942981,600298
2022-05-232982982962961,500296
2022-05-202912962912966,500296
2022-05-19299299299299300299
2022-05-18295296295296700296
2022-05-17299299295295800295
2022-05-163003002932954,300295
2022-05-132952992952993,200299
2022-05-12297300297300500300
2022-05-11300300297297400297
2022-05-102992992952972,500297
2022-05-09299302299299500299
2022-05-06299302299302800302
2022-05-02299299297299600299
2022-04-283053052962974,100297
2022-04-272973022973024,000302
2022-04-263113113043092,600309
2022-04-253123133033115,900311
2022-04-223103123103121,100312
2022-04-213123123103102,700310
2022-04-203123133103112,100311
2022-04-19313314313314300314
2022-04-183113123093122,000312
2022-04-15314314312313900313
2022-04-14312313312313600313
2022-04-133093133093122,300312
2022-04-123113143113111,700311
2022-04-113123153103111,400311
2022-04-083113123083125,000312
2022-04-07312314310314900314
2022-04-063143143093117,100311
2022-04-053183183113146,600314
2022-04-043203203163193,900319
2022-04-013173203083187,800318
2022-03-313133173133174,200317
2022-03-303063133063132,600313
2022-03-293063063053051,800305
2022-03-283103103043052,600305
2022-03-253073073043043,400304
2022-03-243043063023063,800306
2022-03-233033083033042,600304
2022-03-223023043023022,300302
2022-03-18304304303304900304
2022-03-1730430830230211,500302
2022-03-163103133063129,700312
2022-03-153043073023074,200307
2022-03-142993042993044,200304
2022-03-11303303303303300303
2022-03-10303306303306700306
2022-03-09306306301304900304
2022-03-083013053013051,100305
2022-03-073073073013033,200303
2022-03-043103103053075,200307
2022-03-033083103073103,900310
2022-03-023043083043081,900308
2022-03-013023063023055,300305
2022-02-283043042993032,000303
2022-02-253003002972993,300299
2022-02-243013012972973,700297
2022-02-22299302299300600300
2022-02-212993032992992,400299
2022-02-182993012992991,700299
2022-02-173003002982981,500298
2022-02-163003002993001,200300
2022-02-153013022982983,600298
2022-02-143043043003003,300300
2022-02-103033043023041,400304
2022-02-09302303300303500303
2022-02-083033033003002,900300
2022-02-07302303302303600303
2022-02-043023022993023,100302
2022-02-033023023003001,300300
2022-02-023023033013011,800301
2022-02-01300302300300800300
2022-01-313033033003001,700300
2022-01-283003002982992,400299
2022-01-272992992962963,000296
2022-01-263023022993003,400300
2022-01-253073073003025,900302
2022-01-2430130629330619,600306
2022-01-213003002992993,200299
2022-01-202983012983001,900300
2022-01-193023043003014,400301
2022-01-183073073023021,900302
2022-01-173083083023034,500303
2022-01-14304304303304700304
2022-01-133063063023044,400304
2022-01-123083083053052,200305
2022-01-113023133023063,700306
2022-01-073013023003022,700302
2022-01-063013023003002,600300
2022-01-053063063003015,800301
2022-01-04306309305309700309

分割・併合履歴 : なし