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