7899 MICS化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2009-12-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-12-24 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2009-12-17 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2009-12-16 | 295 | 307 | 295 | 303 | 9,000 | 303 |
| 2009-12-15 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2009-12-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-12-10 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2009-12-07 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2009-11-30 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-11-26 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-11-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-11-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-11-12 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-10-30 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2009-10-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-10-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-10-23 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2009-10-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2009-10-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-10-14 | 310 | 310 | 303 | 303 | 3,000 | 303 |
| 2009-10-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-10-02 | 313 | 313 | 310 | 310 | 5,000 | 310 |
| 2009-10-01 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2009-09-30 | 321 | 328 | 321 | 328 | 2,000 | 328 |
| 2009-09-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-09-28 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 2009-09-25 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2009-09-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-09-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-09-11 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-09-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-09-07 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-09-04 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-09-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2009-08-31 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2009-08-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2009-08-26 | 339 | 339 | 314 | 314 | 2,000 | 314 |
| 2009-08-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-08-17 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2009-08-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-08-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-07-31 | 305 | 325 | 305 | 325 | 2,000 | 325 |
| 2009-07-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-07-29 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-07-28 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-07-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-07-24 | 287 | 290 | 287 | 290 | 3,000 | 290 |
| 2009-07-21 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-07-15 | 289 | 290 | 289 | 290 | 2,000 | 290 |
| 2009-07-14 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2009-07-06 | 284 | 289 | 284 | 289 | 3,000 | 289 |
| 2009-06-30 | 285 | 299 | 285 | 299 | 2,000 | 299 |
| 2009-06-29 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2009-06-26 | 283 | 283 | 278 | 278 | 2,000 | 278 |
| 2009-06-25 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2009-06-24 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2009-06-23 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-06-22 | 269 | 269 | 264 | 264 | 3,000 | 264 |
| 2009-06-18 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 2009-06-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-06-15 | 334 | 334 | 333 | 333 | 5,000 | 333 |
| 2009-06-12 | 271 | 271 | 261 | 261 | 5,000 | 261 |
| 2009-06-10 | 258 | 265 | 258 | 265 | 2,000 | 265 |
| 2009-06-03 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2009-05-29 | 263 | 267 | 263 | 267 | 2,000 | 267 |
| 2009-05-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-05-22 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-05-15 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-05-13 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2009-05-11 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2009-04-30 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2009-04-27 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-04-24 | 273 | 275 | 272 | 275 | 3,000 | 275 |
| 2009-04-23 | 277 | 278 | 277 | 278 | 2,000 | 278 |
| 2009-04-21 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2009-04-20 | 284 | 284 | 274 | 274 | 4,000 | 274 |
| 2009-04-15 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2009-04-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-04-13 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2009-04-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-09 | 256 | 260 | 255 | 260 | 4,000 | 260 |
| 2009-03-31 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2009-03-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-03-26 | 245 | 246 | 245 | 246 | 6,000 | 246 |
| 2009-03-25 | 264 | 264 | 260 | 260 | 2,000 | 260 |
| 2009-03-24 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-03-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-03-11 | 278 | 278 | 263 | 263 | 2,000 | 263 |
| 2009-03-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-03-02 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2009-02-27 | 279 | 280 | 279 | 279 | 3,000 | 279 |
| 2009-02-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-02-25 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2009-02-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-02-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-02-16 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2009-01-30 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2009-01-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-01-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2009-01-23 | 299 | 304 | 299 | 304 | 3,000 | 304 |
| 2009-01-22 | 280 | 280 | 269 | 269 | 4,000 | 269 |
| 2009-01-21 | 294 | 294 | 279 | 279 | 2,000 | 279 |
| 2009-01-19 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2009-01-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-01-15 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-01-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-01-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
分割・併合履歴 ： なし