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
2004-12-304924924924921,000492
2004-12-295055055055051,000505
2004-12-284924924924921,000492
2004-12-274854854854851,000485
2004-12-244894904894906,000490
2004-12-224904904904901,000490
2004-12-214904954904952,000495
2004-12-204794854794853,000485
2004-12-174804824794807,000480
2004-12-164824904814827,000482
2004-12-154904904814827,000482
2004-12-144804804784805,000480
2004-12-134814814804802,000480
2004-12-104864864854852,000485
2004-12-094854854814812,000481
2004-12-084854904814816,000481
2004-12-074814854814852,000485
2004-12-064904904904901,000490
2004-12-034864864864861,000486
2004-12-024794804794804,000480
2004-12-014864864864862,000486
2004-11-304854854854852,000485
2004-11-294864864864861,000486
2004-11-264864864854852,000485
2004-11-254864874864866,000486
2004-11-244854854854851,000485
2004-11-224804804804804,000480
2004-11-194884884874874,000487
2004-11-184874874874871,000487
2004-11-174854884854883,000488
2004-11-164884884884881,000488
2004-11-154854864854854,000485
2004-11-124854854854851,000485
2004-11-114854854854851,000485
2004-11-104804804804801,000480
2004-11-094804804804801,000480
2004-11-084854854754752,000475
2004-11-054754754754751,000475
2004-11-044804854744748,000474
2004-11-024804804774773,000477
2004-11-014804804804807,000480
2004-10-294954994814854,000485
2004-10-284994994994991,000499
2004-10-274924924924921,000492
2004-10-265005005005001,000500
2004-10-2549550049050015,000500
2004-10-2250050549050511,000505
2004-10-215165165155154,000515
2004-10-205195235105108,000510
2004-10-195355355205306,000530
2004-10-185405405405401,000540
2004-10-155305305305302,000530
2004-10-145455455405403,000540
2004-10-135455455455451,000545
2004-10-125505505505501,000550
2004-10-085235305235306,000530
2004-10-075305305205204,000520
2004-10-065355355355351,000535
2004-10-055255255205203,000520
2004-10-045305305305301,000530
2004-10-0150351050251012,000510
2004-09-304984984984981,000498
2004-09-295045045045041,000504
2004-09-284954964954965,000496
2004-09-274954964954954,000495
2004-09-244914954894958,000495
2004-09-224964964964962,000496
2004-09-214974974964962,000496
2004-09-174914924914922,000492
2004-09-164904954904957,000495
2004-09-154954954914916,000491
2004-09-144904914904912,000491
2004-09-134844854844852,000485
2004-09-1049150048548524,000485
2004-09-0952652649149113,000491
2004-09-085245305245303,000530
2004-09-075255255255251,000525
2004-09-065305305305301,000530
2004-09-035265265265261,000526
2004-09-025305305305303,000530
2004-09-015375375375371,000537
2004-08-315355355355351,000535
2004-08-305385385385381,000538
2004-08-275355355355351,000535
2004-08-265405405405401,000540
2004-08-255355405355402,000540
2004-08-245285295285284,000528
2004-08-235305305255252,000525
2004-08-205255305255295,000529
2004-08-195305305245255,000525
2004-08-185305305305301,000530
2004-08-175405405405401,000540
2004-08-165415415405403,000540
2004-08-135405405405401,000540
2004-08-125505505505501,000550
2004-08-115505505505501,000550
2004-08-105435435435431,000543
2004-08-095555575555572,000557
2004-08-065585585585581,000558
2004-08-055455455455451,000545
2004-08-045605605605601,000560
2004-08-035605605305305,000530
2004-08-025395395395391,000539
2004-07-305405405405401,000540
2004-07-295315315315311,000531
2004-07-285405405405401,000540
2004-07-275315315315311,000531
2004-07-265355355355351,000535
2004-07-235365375295307,000530
2004-07-225405415405404,000540
2004-07-215405505405504,000550
2004-07-205605605505504,000550
2004-07-165655655605606,000560
2004-07-155605605605602,000560
2004-07-145855855755752,000575
2004-07-135705705705701,000570
2004-07-125705705705701,000570
2004-07-095605655605604,000560
2004-07-085645645605603,000560
2004-07-075605605605602,000560
2004-07-065605605605602,000560
2004-07-055605605605602,000560
2004-07-025605605605601,000560
2004-07-015605605605602,000560
2004-06-305605605605601,000560
2004-06-295655655655651,000565
2004-06-285555555555551,000555
2004-06-255515555505505,000550
2004-06-245505555505504,000550
2004-06-235555555555555,000555
2004-06-225655705655654,000565
2004-06-215505705505706,000570
2004-06-185405505405505,000550
2004-06-175405605405505,000550
2004-06-165305305205206,000520
2004-06-155195205195204,000520
2004-06-145155155155152,000515
2004-06-115155155155151,000515
2004-06-105105105105102,000510
2004-06-095005005005001,000500
2004-06-085105105105101,000510
2004-06-075105105105101,000510
2004-06-045105105065062,000506
2004-06-035155155105103,000510
2004-06-025105105105101,000510
2004-06-015105105105101,000510
2004-05-315065065065061,000506
2004-05-285085085085081,000508
2004-05-275105105105101,000510
2004-05-265085085085081,000508
2004-05-255005105005086,000508
2004-05-245055055055052,000505
2004-05-215005005005001,000500
2004-05-204754754754751,000475
2004-05-194854854854851,000485
2004-05-184654654654651,000465
2004-05-174754754654652,000465
2004-05-144704804654654,000465
2004-05-134804804604655,000465
2004-05-124955004955003,000500
2004-05-115005004654654,000465
2004-05-105405405215214,000521
2004-05-075475475475471,000547
2004-05-065555555475472,000547
2004-04-305705705705701,000570
2004-04-285715715705702,000570
2004-04-275855855855851,000585
2004-04-265955975905975,000597
2004-04-236016096006008,000600
2004-04-226106106086107,000610
2004-04-216106106096104,000610
2004-04-206006096006086,000608
2004-04-196006005955953,000595
2004-04-166006006006001,000600
2004-04-156056106006056,000605
2004-04-146056056056051,000605
2004-04-136206206106102,000610
2004-04-126106206106107,000610
2004-04-0962564561061025,000610
2004-04-0860662060561513,000615
2004-04-0757061056561027,000610
2004-04-0653056553056513,000565
2004-04-0552053052053013,000530
2004-04-025205205115136,000513
2004-04-015085085085081,000508
2004-03-3150550550350510,000505
2004-03-305055105015058,000505
2004-03-294905004905003,000500
2004-03-264864904864906,000490
2004-03-254914994804905,000490
2004-03-244904904904902,000490
2004-03-234774804774802,000480
2004-03-224754754754752,000475
2004-03-194744744744741,000474
2004-03-184664754664744,000474
2004-03-174704704704701,000470
2004-03-164704704604605,000460
2004-03-154694744694745,000474
2004-03-124694694694691,000469
2004-03-114694704694702,000470
2004-03-104704704704701,000470
2004-03-094704704704701,000470
2004-03-084704704654652,000465
2004-03-054654654654651,000465
2004-03-044704704704701,000470
2004-03-034604604604601,000460
2004-03-024604604554552,000455
2004-03-014504554504554,000455
2004-02-2747747745045016,000450
2004-02-264774774774771,000477
2004-02-2546547745147711,000477
2004-02-244754834754833,000483
2004-02-234754754754751,000475
2004-02-204734734734731,000473
2004-02-194734754734735,000473
2004-02-184804804754754,000475
2004-02-174804844804803,000480
2004-02-164804854804852,000485
2004-02-134604604604601,000460
2004-02-124614614604603,000460
2004-02-104604604604601,000460
2004-02-094604604604601,000460
2004-02-064584584584581,000458
2004-02-054584584574587,000458
2004-02-044604604604601,000460
2004-02-034594604594594,000459
2004-02-024594604594594,000459
2004-01-304594604594603,000460
2004-01-294604604604601,000460
2004-01-284594604594602,000460
2004-01-274604604604603,000460
2004-01-264604604594605,000460
2004-01-234604654604605,000460
2004-01-224554604554553,000455
2004-01-214604604604601,000460
2004-01-204604604604601,000460
2004-01-194604604604601,000460
2004-01-164554554554551,000455
2004-01-154414544404403,000440
2004-01-144404404404401,000440
2004-01-134404404404401,000440
2004-01-094354404354403,000440
2004-01-084204204204201,000420
2004-01-074154204144207,000420
2004-01-064154154154151,000415
2004-01-054154154154151,000415

分割・併合履歴 : なし