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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 300 | 301 | 300 | 301 | 400 | 301 |
| 2022-06-24 | 304 | 304 | 297 | 298 | 6,400 | 298 |
| 2022-06-23 | 299 | 303 | 297 | 303 | 3,800 | 303 |
| 2022-06-22 | 297 | 301 | 297 | 298 | 9,900 | 298 |
| 2022-06-21 | 302 | 309 | 302 | 309 | 4,600 | 309 |
| 2022-06-20 | 302 | 302 | 300 | 300 | 1,800 | 300 |
| 2022-06-17 | 312 | 312 | 292 | 302 | 9,000 | 302 |
| 2022-06-16 | 313 | 313 | 306 | 307 | 2,300 | 307 |
| 2022-06-15 | 306 | 313 | 302 | 313 | 18,600 | 313 |
| 2022-06-14 | 311 | 313 | 308 | 313 | 8,300 | 313 |
| 2022-06-13 | 306 | 312 | 306 | 312 | 6,100 | 312 |
| 2022-06-10 | 307 | 308 | 306 | 306 | 5,400 | 306 |
| 2022-06-09 | 306 | 307 | 301 | 307 | 7,000 | 307 |
| 2022-06-08 | 302 | 303 | 301 | 303 | 2,800 | 303 |
| 2022-06-07 | 299 | 300 | 298 | 300 | 2,300 | 300 |
| 2022-06-06 | 297 | 298 | 297 | 298 | 2,800 | 298 |
| 2022-06-03 | 298 | 298 | 296 | 297 | 800 | 297 |
| 2022-06-02 | 298 | 298 | 296 | 297 | 600 | 297 |
| 2022-06-01 | 297 | 298 | 295 | 298 | 1,400 | 298 |
| 2022-05-31 | 298 | 298 | 295 | 296 | 2,300 | 296 |
| 2022-05-30 | 297 | 297 | 295 | 297 | 4,900 | 297 |
| 2022-05-27 | 296 | 296 | 292 | 295 | 3,000 | 295 |
| 2022-05-26 | 298 | 298 | 295 | 296 | 800 | 296 |
| 2022-05-25 | 299 | 299 | 294 | 296 | 1,600 | 296 |
| 2022-05-24 | 297 | 298 | 294 | 298 | 1,600 | 298 |
| 2022-05-23 | 298 | 298 | 296 | 296 | 1,500 | 296 |
| 2022-05-20 | 291 | 296 | 291 | 296 | 6,500 | 296 |
| 2022-05-19 | 299 | 299 | 299 | 299 | 300 | 299 |
| 2022-05-18 | 295 | 296 | 295 | 296 | 700 | 296 |
| 2022-05-17 | 299 | 299 | 295 | 295 | 800 | 295 |
| 2022-05-16 | 300 | 300 | 293 | 295 | 4,300 | 295 |
| 2022-05-13 | 295 | 299 | 295 | 299 | 3,200 | 299 |
| 2022-05-12 | 297 | 300 | 297 | 300 | 500 | 300 |
| 2022-05-11 | 300 | 300 | 297 | 297 | 400 | 297 |
| 2022-05-10 | 299 | 299 | 295 | 297 | 2,500 | 297 |
| 2022-05-09 | 299 | 302 | 299 | 299 | 500 | 299 |
| 2022-05-06 | 299 | 302 | 299 | 302 | 800 | 302 |
| 2022-05-02 | 299 | 299 | 297 | 299 | 600 | 299 |
| 2022-04-28 | 305 | 305 | 296 | 297 | 4,100 | 297 |
| 2022-04-27 | 297 | 302 | 297 | 302 | 4,000 | 302 |
| 2022-04-26 | 311 | 311 | 304 | 309 | 2,600 | 309 |
| 2022-04-25 | 312 | 313 | 303 | 311 | 5,900 | 311 |
| 2022-04-22 | 310 | 312 | 310 | 312 | 1,100 | 312 |
| 2022-04-21 | 312 | 312 | 310 | 310 | 2,700 | 310 |
| 2022-04-20 | 312 | 313 | 310 | 311 | 2,100 | 311 |
| 2022-04-19 | 313 | 314 | 313 | 314 | 300 | 314 |
| 2022-04-18 | 311 | 312 | 309 | 312 | 2,000 | 312 |
| 2022-04-15 | 314 | 314 | 312 | 313 | 900 | 313 |
| 2022-04-14 | 312 | 313 | 312 | 313 | 600 | 313 |
| 2022-04-13 | 309 | 313 | 309 | 312 | 2,300 | 312 |
| 2022-04-12 | 311 | 314 | 311 | 311 | 1,700 | 311 |
| 2022-04-11 | 312 | 315 | 310 | 311 | 1,400 | 311 |
| 2022-04-08 | 311 | 312 | 308 | 312 | 5,000 | 312 |
| 2022-04-07 | 312 | 314 | 310 | 314 | 900 | 314 |
| 2022-04-06 | 314 | 314 | 309 | 311 | 7,100 | 311 |
| 2022-04-05 | 318 | 318 | 311 | 314 | 6,600 | 314 |
| 2022-04-04 | 320 | 320 | 316 | 319 | 3,900 | 319 |
| 2022-04-01 | 317 | 320 | 308 | 318 | 7,800 | 318 |
| 2022-03-31 | 313 | 317 | 313 | 317 | 4,200 | 317 |
| 2022-03-30 | 306 | 313 | 306 | 313 | 2,600 | 313 |
| 2022-03-29 | 306 | 306 | 305 | 305 | 1,800 | 305 |
| 2022-03-28 | 310 | 310 | 304 | 305 | 2,600 | 305 |
| 2022-03-25 | 307 | 307 | 304 | 304 | 3,400 | 304 |
| 2022-03-24 | 304 | 306 | 302 | 306 | 3,800 | 306 |
| 2022-03-23 | 303 | 308 | 303 | 304 | 2,600 | 304 |
| 2022-03-22 | 302 | 304 | 302 | 302 | 2,300 | 302 |
| 2022-03-18 | 304 | 304 | 303 | 304 | 900 | 304 |
| 2022-03-17 | 304 | 308 | 302 | 302 | 11,500 | 302 |
| 2022-03-16 | 310 | 313 | 306 | 312 | 9,700 | 312 |
| 2022-03-15 | 304 | 307 | 302 | 307 | 4,200 | 307 |
| 2022-03-14 | 299 | 304 | 299 | 304 | 4,200 | 304 |
| 2022-03-11 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2022-03-10 | 303 | 306 | 303 | 306 | 700 | 306 |
| 2022-03-09 | 306 | 306 | 301 | 304 | 900 | 304 |
| 2022-03-08 | 301 | 305 | 301 | 305 | 1,100 | 305 |
| 2022-03-07 | 307 | 307 | 301 | 303 | 3,200 | 303 |
| 2022-03-04 | 310 | 310 | 305 | 307 | 5,200 | 307 |
| 2022-03-03 | 308 | 310 | 307 | 310 | 3,900 | 310 |
| 2022-03-02 | 304 | 308 | 304 | 308 | 1,900 | 308 |
| 2022-03-01 | 302 | 306 | 302 | 305 | 5,300 | 305 |
| 2022-02-28 | 304 | 304 | 299 | 303 | 2,000 | 303 |
| 2022-02-25 | 300 | 300 | 297 | 299 | 3,300 | 299 |
| 2022-02-24 | 301 | 301 | 297 | 297 | 3,700 | 297 |
| 2022-02-22 | 299 | 302 | 299 | 300 | 600 | 300 |
| 2022-02-21 | 299 | 303 | 299 | 299 | 2,400 | 299 |
| 2022-02-18 | 299 | 301 | 299 | 299 | 1,700 | 299 |
| 2022-02-17 | 300 | 300 | 298 | 298 | 1,500 | 298 |
| 2022-02-16 | 300 | 300 | 299 | 300 | 1,200 | 300 |
| 2022-02-15 | 301 | 302 | 298 | 298 | 3,600 | 298 |
| 2022-02-14 | 304 | 304 | 300 | 300 | 3,300 | 300 |
| 2022-02-10 | 303 | 304 | 302 | 304 | 1,400 | 304 |
| 2022-02-09 | 302 | 303 | 300 | 303 | 500 | 303 |
| 2022-02-08 | 303 | 303 | 300 | 300 | 2,900 | 300 |
| 2022-02-07 | 302 | 303 | 302 | 303 | 600 | 303 |
| 2022-02-04 | 302 | 302 | 299 | 302 | 3,100 | 302 |
| 2022-02-03 | 302 | 302 | 300 | 300 | 1,300 | 300 |
| 2022-02-02 | 302 | 303 | 301 | 301 | 1,800 | 301 |
| 2022-02-01 | 300 | 302 | 300 | 300 | 800 | 300 |
| 2022-01-31 | 303 | 303 | 300 | 300 | 1,700 | 300 |
| 2022-01-28 | 300 | 300 | 298 | 299 | 2,400 | 299 |
| 2022-01-27 | 299 | 299 | 296 | 296 | 3,000 | 296 |
| 2022-01-26 | 302 | 302 | 299 | 300 | 3,400 | 300 |
| 2022-01-25 | 307 | 307 | 300 | 302 | 5,900 | 302 |
| 2022-01-24 | 301 | 306 | 293 | 306 | 19,600 | 306 |
| 2022-01-21 | 300 | 300 | 299 | 299 | 3,200 | 299 |
| 2022-01-20 | 298 | 301 | 298 | 300 | 1,900 | 300 |
| 2022-01-19 | 302 | 304 | 300 | 301 | 4,400 | 301 |
| 2022-01-18 | 307 | 307 | 302 | 302 | 1,900 | 302 |
| 2022-01-17 | 308 | 308 | 302 | 303 | 4,500 | 303 |
| 2022-01-14 | 304 | 304 | 303 | 304 | 700 | 304 |
| 2022-01-13 | 306 | 306 | 302 | 304 | 4,400 | 304 |
| 2022-01-12 | 308 | 308 | 305 | 305 | 2,200 | 305 |
| 2022-01-11 | 302 | 313 | 302 | 306 | 3,700 | 306 |
| 2022-01-07 | 301 | 302 | 300 | 302 | 2,700 | 302 |
| 2022-01-06 | 301 | 302 | 300 | 300 | 2,600 | 300 |
| 2022-01-05 | 306 | 306 | 300 | 301 | 5,800 | 301 |
| 2022-01-04 | 306 | 309 | 305 | 309 | 700 | 309 |
分割・併合履歴 ： なし
