7899 MICS化学(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-304104104104101,000410
2003-12-294154154154151,000415
2003-12-264054054054052,000405
2003-12-254014053954059,000405
2003-12-244284304204207,000420
2003-12-224304304304301,000430
2003-12-194304304304301,000430
2003-12-184304304304301,000430
2003-12-174324354324355,000435
2003-12-164354354354351,000435
2003-12-154334334334332,000433
2003-12-124364364354352,000435
2003-12-114404404404401,000440
2003-12-104404454404403,000440
2003-12-094364364364361,000436
2003-12-084404404404401,000440
2003-12-054404404404402,000440
2003-12-044404404374408,000440
2003-12-034404404374404,000440
2003-12-024404404404401,000440
2003-12-014354354354351,000435
2003-11-284324354324352,000435
2003-11-274354404354403,000440
2003-11-264404404404401,000440
2003-11-254454454454451,000445
2003-11-214204204204201,000420
2003-11-204154204154202,000420
2003-11-194204304204204,000420
2003-11-184254404254304,000430
2003-11-174414444404403,000440
2003-11-144424454424452,000445
2003-11-134454454454451,000445
2003-11-124454454454451,000445
2003-11-114404404384404,000440
2003-11-104454454454451,000445
2003-11-074404404404401,000440
2003-11-064404404404401,000440
2003-11-054354354354351,000435
2003-11-044354354354351,000435
2003-10-314354354354351,000435
2003-10-304454454454451,000445
2003-10-294524524524521,000452
2003-10-284454454454451,000445
2003-10-274604604604601,000460
2003-10-244744744654655,000465
2003-10-234654654654651,000465
2003-10-224804804804801,000480
2003-10-214434494434493,000449
2003-10-204404404404403,000440
2003-10-174404404404401,000440
2003-10-164404404404401,000440
2003-10-154404404404401,000440
2003-10-144354354354351,000435
2003-10-104394394394391,000439
2003-10-094404404404401,000440
2003-10-084404404364403,000440
2003-10-074404404404401,000440
2003-10-064394394354353,000435
2003-10-034354354354351,000435
2003-10-024354354354351,000435
2003-10-014354354354351,000435
2003-09-304304304304301,000430
2003-09-294304344304342,000434
2003-09-264304304304301,000430
2003-09-254254304254307,000430
2003-09-244254254254251,000425
2003-09-224254254254251,000425
2003-09-194224254224256,000425
2003-09-184254254254251,000425
2003-09-174254254254251,000425
2003-09-164314394254255,000425
2003-09-124254254254251,000425
2003-09-114254254254251,000425
2003-09-104204204204201,000420
2003-09-094204204204201,000420
2003-09-084204204204201,000420
2003-09-054204204204201,000420
2003-09-044204204204201,000420
2003-09-034194194184193,000419
2003-09-024184194184194,000419
2003-09-014194194184194,000419
2003-08-294194194194191,000419
2003-08-284184184184181,000418
2003-08-274184184184181,000418
2003-08-264124184124183,000418
2003-08-254184184184181,000418
2003-08-224154154144143,000414
2003-08-214184184184181,000418
2003-08-204124184124186,000418
2003-08-194184184184181,000418
2003-08-184184184184181,000418
2003-08-154094104094103,000410
2003-08-144054054054051,000405
2003-08-134004004004001,000400
2003-08-124104104104101,000410
2003-08-114054054054051,000405
2003-08-084134134134131,000413
2003-08-074064064064063,000406
2003-08-064024064024065,000406
2003-08-054064064014063,000406
2003-08-044074084064084,000408
2003-08-014074084054085,000408
2003-07-314054054054051,000405
2003-07-304034034034031,000403
2003-07-294004004004002,000400
2003-07-284004004004001,000400
2003-07-253854003854003,000400
2003-07-243803803803801,000380
2003-07-233953953953951,000395
2003-07-223903903903901,000390
2003-07-183953953953951,000395
2003-07-173903903903901,000390
2003-07-163953953953951,000395
2003-07-154004004004001,000400
2003-07-143833833833831,000383
2003-07-113953953953951,000395
2003-07-103953953953951,000395
2003-07-093953953953951,000395
2003-07-084104104054052,000405
2003-07-074054054054051,000405
2003-07-044104104104107,000410
2003-07-034104104104101,000410
2003-07-024014014014011,000401
2003-07-014054054054051,000405
2003-06-304054054054051,000405
2003-06-274024024004025,000402
2003-06-263904003904003,000400
2003-06-254004104004005,000400
2003-06-244004004004001,000400
2003-06-233903903903901,000390
2003-06-203903903903901,000390
2003-06-193823853823852,000385
2003-06-183853853853851,000385
2003-06-173843853843852,000385
2003-06-163733813733753,000375
2003-06-133703703703701,000370
2003-06-123753753753751,000375
2003-06-113853853853851,000385
2003-06-103803853793794,000379
2003-06-093603603603601,000360
2003-06-063603603603601,000360
2003-06-053603603603601,000360
2003-06-043683683683681,000368
2003-06-033613613613611,000361
2003-06-023603603603601,000360
2003-05-303703703703701,000370
2003-05-293603603603601,000360
2003-05-283653653653651,000365
2003-05-273653653653652,000365
2003-05-263603603603602,000360
2003-05-233753753553609,000360
2003-05-223753753753752,000375
2003-05-213803803803801,000380
2003-05-203803803803801,000380
2003-05-193803803803801,000380
2003-05-163803803803803,000380
2003-05-153803803703754,000375
2003-05-143803803803801,000380
2003-05-133803803803802,000380
2003-05-123803803803802,000380
2003-05-093803803803801,000380
2003-05-084004004004001,000400
2003-05-073803803803801,000380
2003-05-064004004004001,000400
2003-05-023783783783781,000378
2003-05-013903903903901,000390
2003-04-304054054054051,000405
2003-04-284054054054052,000405
2003-04-254154254104104,000410
2003-04-244154154144142,000414
2003-04-2341041541041512,000415
2003-04-224104104104102,000410
2003-04-214104104104104,000410
2003-04-184104104104101,000410
2003-04-174054054054056,000405
2003-04-164064064064062,000406
2003-04-154104104104102,000410
2003-04-144104104104101,000410
2003-04-114004004004003,000400
2003-04-104004003974006,000400
2003-04-094004004004001,000400
2003-04-084004004004001,000400
2003-04-074064064054053,000405
2003-04-044104104104101,000410
2003-04-034054104054107,000410
2003-04-024004054004058,000405
2003-04-0140040540040019,000400
2003-03-313953953953952,000395
2003-03-283953953953952,000395
2003-03-273853853803856,000385
2003-03-264004003853859,000385
2003-03-254054053804007,000400
2003-03-243703753703752,000375
2003-03-203603603603601,000360
2003-03-193753753753751,000375
2003-03-183603603603601,000360
2003-03-173753753753751,000375
2003-03-1436537036036510,000365
2003-03-133753753553659,000365
2003-03-123954003903903,000390
2003-03-114004003953954,000395
2003-03-104004003953958,000395
2003-03-074004004004007,000400
2003-03-063953953903906,000390
2003-03-0539539539039513,000395
2003-03-043903903903902,000390
2003-03-033903903903902,000390
2003-02-283953953753753,000375
2003-02-273753753753752,000375
2003-02-264004004004006,000400
2003-02-253904053903954,000395
2003-02-243753753753751,000375
2003-02-213763763763761,000376
2003-02-203853853853851,000385
2003-02-193803803803803,000380
2003-02-183853853803803,000380
2003-02-173903903803803,000380
2003-02-143703803703804,000380
2003-02-133753753753752,000375
2003-02-123703753703755,000375
2003-02-1037537536536517,000365
2003-02-073623623623621,000362
2003-02-063753753603607,000360
2003-02-053853853853852,000385
2003-02-043903903853854,000385
2003-02-033753753753752,000375
2003-01-313653653653652,000365
2003-01-303753753553554,000355
2003-01-2939040037537518,000375
2003-01-283953953853853,000385
2003-01-273853853853852,000385
2003-01-2436037536037510,000375
2003-01-233523603523609,000360
2003-01-223653653603655,000365
2003-01-2136037036036012,000360
2003-01-203603603603602,000360
2003-01-173553553503556,000355
2003-01-163553553503504,000350
2003-01-153453453403402,000340
2003-01-143303303303302,000330
2003-01-103113283113283,000328
2003-01-093393393393391,000339
2003-01-083263263263261,000326
2003-01-073383383383382,000338
2003-01-063383383383381,000338

分割・併合履歴 : なし