7899 MICS化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	492	492	492	492	1,000	492
2004-12-29	505	505	505	505	1,000	505
2004-12-28	492	492	492	492	1,000	492
2004-12-27	485	485	485	485	1,000	485
2004-12-24	489	490	489	490	6,000	490
2004-12-22	490	490	490	490	1,000	490
2004-12-21	490	495	490	495	2,000	495
2004-12-20	479	485	479	485	3,000	485
2004-12-17	480	482	479	480	7,000	480
2004-12-16	482	490	481	482	7,000	482
2004-12-15	490	490	481	482	7,000	482
2004-12-14	480	480	478	480	5,000	480
2004-12-13	481	481	480	480	2,000	480
2004-12-10	486	486	485	485	2,000	485
2004-12-09	485	485	481	481	2,000	481
2004-12-08	485	490	481	481	6,000	481
2004-12-07	481	485	481	485	2,000	485
2004-12-06	490	490	490	490	1,000	490
2004-12-03	486	486	486	486	1,000	486
2004-12-02	479	480	479	480	4,000	480
2004-12-01	486	486	486	486	2,000	486
2004-11-30	485	485	485	485	2,000	485
2004-11-29	486	486	486	486	1,000	486
2004-11-26	486	486	485	485	2,000	485
2004-11-25	486	487	486	486	6,000	486
2004-11-24	485	485	485	485	1,000	485
2004-11-22	480	480	480	480	4,000	480
2004-11-19	488	488	487	487	4,000	487
2004-11-18	487	487	487	487	1,000	487
2004-11-17	485	488	485	488	3,000	488
2004-11-16	488	488	488	488	1,000	488
2004-11-15	485	486	485	485	4,000	485
2004-11-12	485	485	485	485	1,000	485
2004-11-11	485	485	485	485	1,000	485
2004-11-10	480	480	480	480	1,000	480
2004-11-09	480	480	480	480	1,000	480
2004-11-08	485	485	475	475	2,000	475
2004-11-05	475	475	475	475	1,000	475
2004-11-04	480	485	474	474	8,000	474
2004-11-02	480	480	477	477	3,000	477
2004-11-01	480	480	480	480	7,000	480
2004-10-29	495	499	481	485	4,000	485
2004-10-28	499	499	499	499	1,000	499
2004-10-27	492	492	492	492	1,000	492
2004-10-26	500	500	500	500	1,000	500
2004-10-25	495	500	490	500	15,000	500
2004-10-22	500	505	490	505	11,000	505
2004-10-21	516	516	515	515	4,000	515
2004-10-20	519	523	510	510	8,000	510
2004-10-19	535	535	520	530	6,000	530
2004-10-18	540	540	540	540	1,000	540
2004-10-15	530	530	530	530	2,000	530
2004-10-14	545	545	540	540	3,000	540
2004-10-13	545	545	545	545	1,000	545
2004-10-12	550	550	550	550	1,000	550
2004-10-08	523	530	523	530	6,000	530
2004-10-07	530	530	520	520	4,000	520
2004-10-06	535	535	535	535	1,000	535
2004-10-05	525	525	520	520	3,000	520
2004-10-04	530	530	530	530	1,000	530
2004-10-01	503	510	502	510	12,000	510
2004-09-30	498	498	498	498	1,000	498
2004-09-29	504	504	504	504	1,000	504
2004-09-28	495	496	495	496	5,000	496
2004-09-27	495	496	495	495	4,000	495
2004-09-24	491	495	489	495	8,000	495
2004-09-22	496	496	496	496	2,000	496
2004-09-21	497	497	496	496	2,000	496
2004-09-17	491	492	491	492	2,000	492
2004-09-16	490	495	490	495	7,000	495
2004-09-15	495	495	491	491	6,000	491
2004-09-14	490	491	490	491	2,000	491
2004-09-13	484	485	484	485	2,000	485
2004-09-10	491	500	485	485	24,000	485
2004-09-09	526	526	491	491	13,000	491
2004-09-08	524	530	524	530	3,000	530
2004-09-07	525	525	525	525	1,000	525
2004-09-06	530	530	530	530	1,000	530
2004-09-03	526	526	526	526	1,000	526
2004-09-02	530	530	530	530	3,000	530
2004-09-01	537	537	537	537	1,000	537
2004-08-31	535	535	535	535	1,000	535
2004-08-30	538	538	538	538	1,000	538
2004-08-27	535	535	535	535	1,000	535
2004-08-26	540	540	540	540	1,000	540
2004-08-25	535	540	535	540	2,000	540
2004-08-24	528	529	528	528	4,000	528
2004-08-23	530	530	525	525	2,000	525
2004-08-20	525	530	525	529	5,000	529
2004-08-19	530	530	524	525	5,000	525
2004-08-18	530	530	530	530	1,000	530
2004-08-17	540	540	540	540	1,000	540
2004-08-16	541	541	540	540	3,000	540
2004-08-13	540	540	540	540	1,000	540
2004-08-12	550	550	550	550	1,000	550
2004-08-11	550	550	550	550	1,000	550
2004-08-10	543	543	543	543	1,000	543
2004-08-09	555	557	555	557	2,000	557
2004-08-06	558	558	558	558	1,000	558
2004-08-05	545	545	545	545	1,000	545
2004-08-04	560	560	560	560	1,000	560
2004-08-03	560	560	530	530	5,000	530
2004-08-02	539	539	539	539	1,000	539
2004-07-30	540	540	540	540	1,000	540
2004-07-29	531	531	531	531	1,000	531
2004-07-28	540	540	540	540	1,000	540
2004-07-27	531	531	531	531	1,000	531
2004-07-26	535	535	535	535	1,000	535
2004-07-23	536	537	529	530	7,000	530
2004-07-22	540	541	540	540	4,000	540
2004-07-21	540	550	540	550	4,000	550
2004-07-20	560	560	550	550	4,000	550
2004-07-16	565	565	560	560	6,000	560
2004-07-15	560	560	560	560	2,000	560
2004-07-14	585	585	575	575	2,000	575
2004-07-13	570	570	570	570	1,000	570
2004-07-12	570	570	570	570	1,000	570
2004-07-09	560	565	560	560	4,000	560
2004-07-08	564	564	560	560	3,000	560
2004-07-07	560	560	560	560	2,000	560
2004-07-06	560	560	560	560	2,000	560
2004-07-05	560	560	560	560	2,000	560
2004-07-02	560	560	560	560	1,000	560
2004-07-01	560	560	560	560	2,000	560
2004-06-30	560	560	560	560	1,000	560
2004-06-29	565	565	565	565	1,000	565
2004-06-28	555	555	555	555	1,000	555
2004-06-25	551	555	550	550	5,000	550
2004-06-24	550	555	550	550	4,000	550
2004-06-23	555	555	555	555	5,000	555
2004-06-22	565	570	565	565	4,000	565
2004-06-21	550	570	550	570	6,000	570
2004-06-18	540	550	540	550	5,000	550
2004-06-17	540	560	540	550	5,000	550
2004-06-16	530	530	520	520	6,000	520
2004-06-15	519	520	519	520	4,000	520
2004-06-14	515	515	515	515	2,000	515
2004-06-11	515	515	515	515	1,000	515
2004-06-10	510	510	510	510	2,000	510
2004-06-09	500	500	500	500	1,000	500
2004-06-08	510	510	510	510	1,000	510
2004-06-07	510	510	510	510	1,000	510
2004-06-04	510	510	506	506	2,000	506
2004-06-03	515	515	510	510	3,000	510
2004-06-02	510	510	510	510	1,000	510
2004-06-01	510	510	510	510	1,000	510
2004-05-31	506	506	506	506	1,000	506
2004-05-28	508	508	508	508	1,000	508
2004-05-27	510	510	510	510	1,000	510
2004-05-26	508	508	508	508	1,000	508
2004-05-25	500	510	500	508	6,000	508
2004-05-24	505	505	505	505	2,000	505
2004-05-21	500	500	500	500	1,000	500
2004-05-20	475	475	475	475	1,000	475
2004-05-19	485	485	485	485	1,000	485
2004-05-18	465	465	465	465	1,000	465
2004-05-17	475	475	465	465	2,000	465
2004-05-14	470	480	465	465	4,000	465
2004-05-13	480	480	460	465	5,000	465
2004-05-12	495	500	495	500	3,000	500
2004-05-11	500	500	465	465	4,000	465
2004-05-10	540	540	521	521	4,000	521
2004-05-07	547	547	547	547	1,000	547
2004-05-06	555	555	547	547	2,000	547
2004-04-30	570	570	570	570	1,000	570
2004-04-28	571	571	570	570	2,000	570
2004-04-27	585	585	585	585	1,000	585
2004-04-26	595	597	590	597	5,000	597
2004-04-23	601	609	600	600	8,000	600
2004-04-22	610	610	608	610	7,000	610
2004-04-21	610	610	609	610	4,000	610
2004-04-20	600	609	600	608	6,000	608
2004-04-19	600	600	595	595	3,000	595
2004-04-16	600	600	600	600	1,000	600
2004-04-15	605	610	600	605	6,000	605
2004-04-14	605	605	605	605	1,000	605
2004-04-13	620	620	610	610	2,000	610
2004-04-12	610	620	610	610	7,000	610
2004-04-09	625	645	610	610	25,000	610
2004-04-08	606	620	605	615	13,000	615
2004-04-07	570	610	565	610	27,000	610
2004-04-06	530	565	530	565	13,000	565
2004-04-05	520	530	520	530	13,000	530
2004-04-02	520	520	511	513	6,000	513
2004-04-01	508	508	508	508	1,000	508
2004-03-31	505	505	503	505	10,000	505
2004-03-30	505	510	501	505	8,000	505
2004-03-29	490	500	490	500	3,000	500
2004-03-26	486	490	486	490	6,000	490
2004-03-25	491	499	480	490	5,000	490
2004-03-24	490	490	490	490	2,000	490
2004-03-23	477	480	477	480	2,000	480
2004-03-22	475	475	475	475	2,000	475
2004-03-19	474	474	474	474	1,000	474
2004-03-18	466	475	466	474	4,000	474
2004-03-17	470	470	470	470	1,000	470
2004-03-16	470	470	460	460	5,000	460
2004-03-15	469	474	469	474	5,000	474
2004-03-12	469	469	469	469	1,000	469
2004-03-11	469	470	469	470	2,000	470
2004-03-10	470	470	470	470	1,000	470
2004-03-09	470	470	470	470	1,000	470
2004-03-08	470	470	465	465	2,000	465
2004-03-05	465	465	465	465	1,000	465
2004-03-04	470	470	470	470	1,000	470
2004-03-03	460	460	460	460	1,000	460
2004-03-02	460	460	455	455	2,000	455
2004-03-01	450	455	450	455	4,000	455
2004-02-27	477	477	450	450	16,000	450
2004-02-26	477	477	477	477	1,000	477
2004-02-25	465	477	451	477	11,000	477
2004-02-24	475	483	475	483	3,000	483
2004-02-23	475	475	475	475	1,000	475
2004-02-20	473	473	473	473	1,000	473
2004-02-19	473	475	473	473	5,000	473
2004-02-18	480	480	475	475	4,000	475
2004-02-17	480	484	480	480	3,000	480
2004-02-16	480	485	480	485	2,000	485
2004-02-13	460	460	460	460	1,000	460
2004-02-12	461	461	460	460	3,000	460
2004-02-10	460	460	460	460	1,000	460
2004-02-09	460	460	460	460	1,000	460
2004-02-06	458	458	458	458	1,000	458
2004-02-05	458	458	457	458	7,000	458
2004-02-04	460	460	460	460	1,000	460
2004-02-03	459	460	459	459	4,000	459
2004-02-02	459	460	459	459	4,000	459
2004-01-30	459	460	459	460	3,000	460
2004-01-29	460	460	460	460	1,000	460
2004-01-28	459	460	459	460	2,000	460
2004-01-27	460	460	460	460	3,000	460
2004-01-26	460	460	459	460	5,000	460
2004-01-23	460	465	460	460	5,000	460
2004-01-22	455	460	455	455	3,000	455
2004-01-21	460	460	460	460	1,000	460
2004-01-20	460	460	460	460	1,000	460
2004-01-19	460	460	460	460	1,000	460
2004-01-16	455	455	455	455	1,000	455
2004-01-15	441	454	440	440	3,000	440
2004-01-14	440	440	440	440	1,000	440
2004-01-13	440	440	440	440	1,000	440
2004-01-09	435	440	435	440	3,000	440
2004-01-08	420	420	420	420	1,000	420
2004-01-07	415	420	414	420	7,000	420
2004-01-06	415	415	415	415	1,000	415
2004-01-05	415	415	415	415	1,000	415

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31