7899 MICS化学(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-285695695695692,000569
2006-12-265655655655651,000565
2006-12-255905915805804,000580
2006-12-225805805805801,000580
2006-12-215605605605603,000560
2006-12-205505505505501,000550
2006-12-195805805805801,000580
2006-12-185565565555552,000555
2006-12-155605615505504,000550
2006-12-145505505505501,000550
2006-12-135505505505506,000550
2006-12-125695705605605,000560
2006-12-075705715705704,000570
2006-12-065555555555554,000555
2006-12-055205305205302,000530
2006-12-045605605595605,000560
2006-12-015605715605708,000570
2006-11-295705705705702,000570
2006-11-285905905905901,000590
2006-11-275905955905953,000595
2006-11-245795805795802,000580
2006-11-225655655655651,000565
2006-11-215655655655651,000565
2006-11-205655655655652,000565
2006-11-175755805755803,000580
2006-11-166006006006001,000600
2006-11-155805815805812,000581
2006-11-145805805805801,000580
2006-11-136006005805802,000580
2006-11-095855855855851,000585
2006-11-085675685675682,000568
2006-11-075705705705703,000570
2006-11-065645655645657,000565
2006-10-315905905905901,000590
2006-10-305905915905912,000591
2006-10-276006006006001,000600
2006-10-2656058656058614,000586
2006-10-2561661756057510,000575
2006-10-246076096066094,000609
2006-10-235905905905901,000590
2006-10-205985985985981,000598
2006-10-196006006006002,000600
2006-10-186006016006005,000600
2006-10-166076086006007,000600
2006-10-136006005985994,000599
2006-10-1260160160060010,000600
2006-10-116006016006007,000600
2006-10-106296306296302,000630
2006-10-056106106096092,000609
2006-10-046096096096092,000609
2006-10-036196196186182,000618
2006-09-296016016006003,000600
2006-09-286226226226221,000622
2006-09-276006016006004,000600
2006-09-265925925925921,000592
2006-09-256036036036031,000603
2006-09-225806015806013,000601
2006-09-2156460356460016,000600
2006-09-205805805745754,000575
2006-09-195905905905903,000590
2006-09-155906005905918,000591
2006-09-146006006006001,000600
2006-09-135915925915923,000592
2006-09-126006016006008,000600
2006-09-116026026026021,000602
2006-09-086196196196191,000619
2006-09-076016016016011,000601
2006-09-066206206206201,000620
2006-08-316206206206202,000620
2006-08-306406406406401,000640
2006-08-296106106106101,000610
2006-08-286406406406401,000640
2006-08-256366406366365,000636
2006-08-246256256226233,000623
2006-08-236256256256251,000625
2006-08-226206206206201,000620
2006-08-216006006006001,000600
2006-08-186206206206201,000620
2006-08-176106106106101,000610
2006-08-166286286286281,000628
2006-08-156286296286283,000628
2006-08-146286286286281,000628
2006-08-116286286286281,000628
2006-08-106296296296291,000629
2006-08-096106106106101,000610
2006-08-086256256256251,000625
2006-08-046006106006104,000610
2006-08-035906105906102,000610
2006-07-286006106006106,000610
2006-07-276006006006001,000600
2006-07-266206206206201,000620
2006-07-256006006006001,000600
2006-07-246006006006001,000600
2006-07-216106106106101,000610
2006-07-206036055955953,000595
2006-07-195895905895904,000590
2006-07-186136136126122,000612
2006-07-146056056056051,000605
2006-07-136016016006002,000600
2006-07-126006006006001,000600
2006-07-116306306306301,000630
2006-07-056156156146153,000615
2006-07-046176176166162,000616
2006-07-036206206206201,000620
2006-06-306006006006002,000600
2006-06-296206206206201,000620
2006-06-285996005996002,000600
2006-06-276246246246241,000624
2006-06-265996005996002,000600
2006-06-236346356346353,000635
2006-06-225875875865862,000586
2006-06-215855855855851,000585
2006-06-206156156156151,000615
2006-06-196296296296291,000629
2006-06-166236266106257,000625
2006-06-156216226216222,000622
2006-06-145856055856055,000605
2006-06-135996055996053,000605
2006-06-126006006006001,000600
2006-06-096276276276271,000627
2006-06-086286296286284,000628
2006-06-076006005955954,000595
2006-06-056006106006104,000610
2006-05-316106106006003,000600
2006-05-306106106106103,000610
2006-05-296206206206201,000620
2006-05-266216216106106,000610
2006-05-256256256196204,000620
2006-05-236206206206201,000620
2006-05-226266265905908,000590
2006-05-196206206206203,000620
2006-05-186206206206201,000620
2006-05-176146156146152,000615
2006-05-156336356216226,000622
2006-05-1262062361462210,000622
2006-05-116266276206216,000621
2006-05-1061563061562913,000629
2006-05-0965165261061647,000616
2006-05-086596606596593,000659
2006-05-016706706696693,000669
2006-04-286726726646642,000664
2006-04-276606616606603,000660
2006-04-266846846846841,000684
2006-04-2566068465068420,000684
2006-04-2473473571972017,000720
2006-04-2172072172072011,000720
2006-04-2072673072473022,000730
2006-04-197257257257254,000725
2006-04-187237247237242,000724
2006-04-177237247237242,000724
2006-04-147207207187209,000720
2006-04-137207207177172,000717
2006-04-1271672271671711,000717
2006-04-117167167167161,000716
2006-04-107217217177209,000720
2006-04-077197197187188,000718
2006-04-067167177107105,000710
2006-04-057217217197206,000720
2006-04-0469970069669820,000698
2006-04-037217217207202,000720
2006-03-307017157007148,000714
2006-03-2970170169569512,000695
2006-03-286906916906906,000690
2006-03-276906906906904,000690
2006-03-246906916906906,000690
2006-03-2369069068068521,000685
2006-03-2068068667968018,000680
2006-03-176796916796806,000680
2006-03-156896906896902,000690
2006-03-146906906856852,000685
2006-03-136916916906908,000690
2006-03-1070170170070010,000700
2006-03-077017016797006,000700
2006-03-037007007007006,000700
2006-03-0270170170070010,000700
2006-03-017047047007004,000700
2006-02-2871171171071012,000710
2006-02-277107107107104,000710
2006-02-2470072070071011,000710
2006-02-227007006997006,000700
2006-02-207017016967004,000700
2006-02-177017057007054,000705
2006-02-167217227207216,000721
2006-02-1570270570270310,000703
2006-02-147207307207228,000722
2006-02-137207217007214,000721
2006-02-107117207117202,000720
2006-02-087407407107207,000720
2006-02-0773974071574047,000740
2006-02-0675175175075017,000750
2006-02-037507507507501,000750
2006-02-027507517497504,000750
2006-02-0172075072075019,000750
2006-01-317157157157152,000715
2006-01-307097157097158,000715
2006-01-277077077077071,000707
2006-01-267207207207201,000720
2006-01-257107117107114,000711
2006-01-247097107097105,000710
2006-01-237107107107102,000710
2006-01-207217227217216,000721
2006-01-196987196987195,000719
2006-01-1871771769069016,000690
2006-01-177157187157164,000716
2006-01-1671471670971514,000715
2006-01-137107157107156,000715
2006-01-1271672171471520,000715
2006-01-117207217157154,000715
2006-01-1070971069970515,000705
2006-01-067107117057058,000705
2006-01-0569470169470010,000700
2006-01-046866866856852,000685

分割・併合履歴 : なし