7899 MICS化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-10-0240540840040322,100403
2023-09-294084094024038,400403
2023-09-284084084054084,800408
2023-09-274064074054052,200405
2023-09-2640641040440415,100404
2023-09-254084084054058,700405
2023-09-224004074004077,400407
2023-09-2140840839940030,900400
2023-09-204124134074079,500407
2023-09-1940341640341631,500416
2023-09-15403409396403108,700403
2023-09-1443043942643598,700435
2023-09-134274284224289,200428
2023-09-1242342741742717,700427
2023-09-1141442841442322,800423
2023-09-0841441741141711,400417
2023-09-0741741741141110,400411
2023-09-0641241841141511,800415
2023-09-054094134084108,500410
2023-09-0440841040640810,600408
2023-09-014094094054065,700406
2023-08-314104104074095,400409
2023-08-3040540940440722,100407
2023-08-294144164104118,000411
2023-08-284134144104122,700412
2023-08-254184184124136,900413
2023-08-2441141740941511,900415
2023-08-234024114024116,800411
2023-08-224014064004043,900404
2023-08-213984023984022,300402
2023-08-184004033994003,900400
2023-08-174004044004034,600403
2023-08-1640240239939917,500399
2023-08-154144144064074,800407
2023-08-144094104054102,600410
2023-08-1040641040040611,600406
2023-08-0941141340040615,000406
2023-08-084124144114124,500412
2023-08-0741841840841112,700411
2023-08-044224224184185,800418
2023-08-0342142242042012,200420
2023-08-024234244204224,500422
2023-08-014264264224256,000425
2023-07-314284284204236,500423
2023-07-284254254204256,500425
2023-07-274304304244264,600426
2023-07-264304304254304,700430
2023-07-254334334274278,100427
2023-07-2443143443043019,100430
2023-07-2143343342643112,300431
2023-07-2042643442643444,700434
2023-07-1942442741742618,100426
2023-07-1841243041142520,900425
2023-07-1441942041041512,000415
2023-07-134144214144208,400420
2023-07-124244264184186,200418
2023-07-1142642841042737,600427
2023-07-1043644342542629,800426
2023-07-0742544042143485,200434
2023-07-0641942641742636,900426
2023-07-0541742041441822,600418
2023-07-0440941640941615,700416
2023-07-034124144104117,600411
2023-06-304104114074097,800409
2023-06-294144144074087,900408
2023-06-284104144074108,600410
2023-06-2740741240441216,800412
2023-06-2641141140641014,600410
2023-06-2342042041041124,700411
2023-06-2241441940941854,400418
2023-06-2141041440841318,700413
2023-06-2041841841041238,200412
2023-06-1941541541141525,000415
2023-06-16427430410416100,800416
2023-06-15467467424430325,500430
2023-06-14441472437472184,700472
2023-06-1341843541843567,300435
2023-06-1240542040341855,200418
2023-06-0940440539940213,500402
2023-06-0840040439939910,500399
2023-06-074024033994039,600403
2023-06-064024034004015,000401
2023-06-054054054004028,100402
2023-06-024014023983996,000399
2023-06-0139840239740111,000401
2023-05-314024023994017,100401
2023-05-304024034004016,800401
2023-05-294004013974015,300401
2023-05-2640240239740020,300400
2023-05-2540240540240313,800403
2023-05-2440240740040411,500404
2023-05-2340740740140232,200402
2023-05-2240140640140518,200405
2023-05-1940140539840017,900400
2023-05-1840840840140312,200403
2023-05-1740940940140316,300403
2023-05-1640040339640214,900402
2023-05-1539540038740036,400400
2023-05-1239539639139318,900393
2023-05-1140040338940031,200400
2023-05-1040640739939952,700399
2023-05-09415423407407121,400407
2023-05-08403450400408751,700408
2023-05-0236837136137123,900371
2023-05-013703703673684,600368
2023-04-2837237636437226,600372
2023-04-2737237236537214,400372
2023-04-2638338437938142,700381
2023-04-2539239238438621,400386
2023-04-2438739038238729,000387
2023-04-213833833793805,700380
2023-04-2037938537638417,000384
2023-04-1937837937537917,900379
2023-04-1838038437837815,700378
2023-04-1739239238138221,300382
2023-04-1438239337638673,200386
2023-04-1337038337038349,500383
2023-04-1236536936536610,500366
2023-04-113653693653676,000367
2023-04-1037037536036435,500364
2023-04-0736737136036722,000367
2023-04-063653703653677,000367
2023-04-0537037336636813,700368
2023-04-0437037336337120,600371
2023-04-0336637536536911,100369
2023-03-3136537136436512,900365
2023-03-303573623553628,300362
2023-03-2934935734935517,800355
2023-03-2835935934835128,200351
2023-03-2736636935735924,800359
2023-03-2437237236336433,800364
2023-03-2336637436237347,100373
2023-03-22385414371373191,600373
2023-03-20408443378381649,100381
2023-03-1734636334036386,500363
2023-03-1634434433033821,900338
2023-03-1534635134134414,800344
2023-03-1434734733634019,700340
2023-03-1335035133934927,000349
2023-03-1036036335336316,200363
2023-03-0936536736136410,600364
2023-03-0835936835436310,900363
2023-03-073653653563596,100359
2023-03-0637037036136413,800364
2023-03-0335336835236875,300368
2023-03-0234735234435017,500350
2023-03-0134934933634112,800341
2023-02-283493493453453,600345
2023-02-273463533463479,600347
2023-02-243523523453468,400346
2023-02-2234635434235014,400350
2023-02-2133735633435035,500350
2023-02-203313383293377,700337
2023-02-173303353293313,300331
2023-02-1633333632733612,700336
2023-02-153383383333376,100337
2023-02-1434234333733820,200338
2023-02-13342351338348100,100348
2023-02-1034034233734115,000341
2023-02-0933434233334220,800342
2023-02-0833533732833341,200333
2023-02-0733034033033965,600339
2023-02-0632733332632839,200328
2023-02-0332432832332610,900326
2023-02-0232432732032416,300324
2023-02-0132332832332814,800328
2023-01-313243243213232,200323
2023-01-303233233203217,000321
2023-01-27323323319320400320
2023-01-263223233193233,000323
2023-01-253223223173224,200322
2023-01-243213223203212,500321
2023-01-233193203153194,500319
2023-01-203153163143151,000315
2023-01-193153173143141,500314
2023-01-18317317317317100317
2023-01-17317317314316500316
2023-01-1632032231631613,700316
2023-01-133133193103147,400314
2023-01-123133133113112,000311
2023-01-113153173133152,000315
2023-01-103173173143172,000317
2023-01-063083173073173,400317
2023-01-05311311308308400308
2023-01-04312312310311700311

分割・併合履歴 : なし