7899 MICS化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 326 | 336 | 326 | 336 | 2,000 | 336 |
| 2008-12-26 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-12-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-12-24 | 309 | 309 | 308 | 309 | 3,000 | 309 |
| 2008-12-15 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-12-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-12-05 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-11-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2008-11-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-11-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-11-25 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2008-11-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-11-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-11-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-10-31 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-10-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-10-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-10-27 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-10-24 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-10-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-10-20 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-10-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-10-10 | 310 | 310 | 296 | 296 | 2,000 | 296 |
| 2008-10-07 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-09-30 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2008-09-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-09-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-09-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-09-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-08-25 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2008-08-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-08-15 | 408 | 430 | 408 | 430 | 3,000 | 430 |
| 2008-08-13 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2008-07-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-07-25 | 450 | 450 | 365 | 365 | 3,000 | 365 |
| 2008-07-24 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2008-07-23 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-07-17 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2008-07-15 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2008-07-14 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2008-06-30 | 400 | 400 | 392 | 392 | 2,000 | 392 |
| 2008-06-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-06-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-06-16 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-06-10 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2008-06-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-06-03 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-05-30 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-05-23 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-05-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-05-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-05-09 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-05-08 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-05-01 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-04-30 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2008-04-25 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2008-04-22 | 424 | 444 | 424 | 444 | 2,000 | 444 |
| 2008-04-16 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-04-15 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-04-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-04-03 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2008-04-02 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-03-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2008-03-27 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-03-26 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-03-25 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2008-03-24 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-03-17 | 453 | 454 | 435 | 454 | 5,000 | 454 |
| 2008-03-14 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2008-03-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-03-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-03-04 | 430 | 430 | 428 | 430 | 4,000 | 430 |
| 2008-03-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-02-29 | 425 | 426 | 425 | 425 | 4,000 | 425 |
| 2008-02-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2008-02-25 | 423 | 423 | 420 | 420 | 4,000 | 420 |
| 2008-02-22 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2008-02-15 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2008-02-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-02-13 | 400 | 400 | 399 | 400 | 5,000 | 400 |
| 2008-02-08 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2008-02-06 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2008-02-04 | 400 | 404 | 400 | 404 | 4,000 | 404 |
| 2008-02-01 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2008-01-31 | 402 | 409 | 402 | 406 | 4,000 | 406 |
| 2008-01-30 | 380 | 402 | 380 | 402 | 3,000 | 402 |
| 2008-01-28 | 391 | 391 | 381 | 381 | 4,000 | 381 |
| 2008-01-25 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2008-01-22 | 361 | 362 | 361 | 362 | 3,000 | 362 |
| 2008-01-17 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-01-16 | 392 | 393 | 355 | 393 | 3,000 | 393 |
| 2008-01-15 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2008-01-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-01-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2008-01-08 | 395 | 395 | 394 | 394 | 4,000 | 394 |
| 2008-01-07 | 370 | 395 | 370 | 380 | 6,000 | 380 |
| 2008-01-04 | 371 | 375 | 371 | 375 | 2,000 | 375 |
分割・併合履歴 ： なし