7899 MICS化学(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303183183183182,000318
2010-12-293113113113111,000311
2010-12-283113113113111,000311
2010-12-273073073063063,000306
2010-12-243153153153152,000315
2010-12-223233233153152,000315
2010-12-173153153153151,000315
2010-12-153233233233232,000323
2010-12-143233233233231,000323
2010-12-103313313313313,000331
2010-12-083233233153152,000315
2010-11-303233233233231,000323
2010-11-253123163123163,000316
2010-11-243283283283281,000328
2010-11-223223283223283,000328
2010-11-193273273273273,000327
2010-11-163273273273271,000327
2010-11-153323323323321,000332
2010-11-093323323323321,000332
2010-11-083323323323321,000332
2010-10-293453453453452,000345
2010-10-283303303303301,000330
2010-10-273273273273272,000327
2010-10-263373373373371,000337
2010-10-253373373373371,000337
2010-10-203333333333331,000333
2010-10-153353353333332,000333
2010-10-143353353353351,000335
2010-10-133353353353352,000335
2010-10-083333333333332,000333
2010-10-073333333333331,000333
2010-10-063333333333333,000333
2010-10-0534534533233310,000333
2010-10-013453453453451,000345
2010-09-303663663503502,000350
2010-09-283503503503502,000350
2010-09-273643643523522,000352
2010-09-243683683553552,000355
2010-09-173603603443442,000344
2010-09-153633633633631,000363
2010-09-143563563563561,000356
2010-09-133603603603601,000360
2010-09-103713713703703,000370
2010-09-093713713713711,000371
2010-09-073733733733731,000373
2010-09-063803803803802,000380
2010-08-313883883883881,000388
2010-08-193603603603604,000360
2010-08-163873873633633,000363
2010-08-133623623553553,000355
2010-08-123693693693692,000369
2010-07-303693693693692,000369
2010-07-293663663663661,000366
2010-07-273613613613611,000361
2010-07-263583603583604,000360
2010-07-233583583583583,000358
2010-07-203523523523521,000352
2010-07-163573573573571,000357
2010-07-153733733733731,000373
2010-07-123493493493491,000349
2010-07-073473473473471,000347
2010-07-063543543543542,000354
2010-06-303703703703701,000370
2010-06-293753753753751,000375
2010-06-253803803803801,000380
2010-06-233603603603601,000360
2010-06-223763763763761,000376
2010-06-183763763763767,000376
2010-06-173763763763761,000376
2010-06-163843843843841,000384
2010-06-153903903903901,000390
2010-06-143903903903902,000390
2010-06-103903903903903,000390
2010-06-093823823823821,000382
2010-06-043743743743741,000374
2010-06-013903903903901,000390
2010-05-314034034034032,000403
2010-05-253883883883881,000388
2010-05-243903903903901,000390
2010-05-174024024024021,000402
2010-05-113873873873871,000387
2010-04-304034034034031,000403
2010-04-283843843843842,000384
2010-04-263904063904063,000406
2010-04-233843913843912,000391
2010-04-213863863843845,000384
2010-04-163863943863942,000394
2010-04-153993993883885,000388
2010-04-144004004004001,000400
2010-04-093983993983992,000399
2010-04-073843983843844,000384
2010-04-063993993843843,000384
2010-04-053753993753994,000399
2010-04-023703753703752,000375
2010-04-013653653653651,000365
2010-03-313653653653651,000365
2010-03-293653653653651,000365
2010-03-253333333333331,000333
2010-03-243333333333332,000333
2010-03-183333333333331,000333
2010-03-173253253253251,000325
2010-03-153293293193196,000319
2010-03-123253253243243,000324
2010-03-013153153153151,000315
2010-02-263243243203203,000320
2010-02-253203203203203,000320
2010-02-223193193193191,000319
2010-02-153273273273271,000327
2010-02-093203203203201,000320
2010-02-043233233233231,000323
2010-02-023393393393391,000339
2010-01-293393393393392,000339
2010-01-273233233233231,000323
2010-01-263393673353475,000347
2010-01-253393393393393,000339
2010-01-203233233233231,000323
2010-01-193233233233234,000323
2010-01-153223223223224,000322
2010-01-143133133133131,000313
2010-01-073073073073071,000307
2010-01-043073073073073,000307

分割・併合履歴 : なし