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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2010-12-29 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-12-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2010-12-27 | 307 | 307 | 306 | 306 | 3,000 | 306 |
| 2010-12-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-12-22 | 323 | 323 | 315 | 315 | 2,000 | 315 |
| 2010-12-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-12-15 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2010-12-14 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-12-10 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2010-12-08 | 323 | 323 | 315 | 315 | 2,000 | 315 |
| 2010-11-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-11-25 | 312 | 316 | 312 | 316 | 3,000 | 316 |
| 2010-11-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2010-11-22 | 322 | 328 | 322 | 328 | 3,000 | 328 |
| 2010-11-19 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2010-11-16 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-11-15 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-11-09 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-11-08 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-10-29 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2010-10-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-10-27 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2010-10-26 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-10-25 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2010-10-20 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-15 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2010-10-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-10-13 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2010-10-08 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-10-07 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-10-06 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2010-10-05 | 345 | 345 | 332 | 333 | 10,000 | 333 |
| 2010-10-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-09-30 | 366 | 366 | 350 | 350 | 2,000 | 350 |
| 2010-09-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-09-27 | 364 | 364 | 352 | 352 | 2,000 | 352 |
| 2010-09-24 | 368 | 368 | 355 | 355 | 2,000 | 355 |
| 2010-09-17 | 360 | 360 | 344 | 344 | 2,000 | 344 |
| 2010-09-15 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2010-09-14 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-09-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-09-10 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2010-09-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2010-09-07 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-09-06 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-08-31 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-08-19 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2010-08-16 | 387 | 387 | 363 | 363 | 3,000 | 363 |
| 2010-08-13 | 362 | 362 | 355 | 355 | 3,000 | 355 |
| 2010-08-12 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2010-07-30 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2010-07-29 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-07-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2010-07-26 | 358 | 360 | 358 | 360 | 4,000 | 360 |
| 2010-07-23 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2010-07-20 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2010-07-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2010-07-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-07-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-07-07 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2010-07-06 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2010-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2010-06-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2010-06-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-06-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-06-22 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-06-18 | 376 | 376 | 376 | 376 | 7,000 | 376 |
| 2010-06-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-06-16 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-06-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-06-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-06-10 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2010-06-09 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-06-04 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2010-06-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-05-31 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2010-05-25 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-05-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-05-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2010-05-11 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-04-30 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-04-28 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2010-04-26 | 390 | 406 | 390 | 406 | 3,000 | 406 |
| 2010-04-23 | 384 | 391 | 384 | 391 | 2,000 | 391 |
| 2010-04-21 | 386 | 386 | 384 | 384 | 5,000 | 384 |
| 2010-04-16 | 386 | 394 | 386 | 394 | 2,000 | 394 |
| 2010-04-15 | 399 | 399 | 388 | 388 | 5,000 | 388 |
| 2010-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-04-09 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2010-04-07 | 384 | 398 | 384 | 384 | 4,000 | 384 |
| 2010-04-06 | 399 | 399 | 384 | 384 | 3,000 | 384 |
| 2010-04-05 | 375 | 399 | 375 | 399 | 4,000 | 399 |
| 2010-04-02 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2010-04-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-03-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-03-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-03-25 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-03-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2010-03-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-03-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-03-15 | 329 | 329 | 319 | 319 | 6,000 | 319 |
| 2010-03-12 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2010-03-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-02-26 | 324 | 324 | 320 | 320 | 3,000 | 320 |
| 2010-02-25 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2010-02-22 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2010-02-15 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2010-02-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-02-04 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-02-02 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-01-29 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2010-01-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-01-26 | 339 | 367 | 335 | 347 | 5,000 | 347 |
| 2010-01-25 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2010-01-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-01-19 | 323 | 323 | 323 | 323 | 4,000 | 323 |
| 2010-01-15 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2010-01-14 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-01-07 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-01-04 | 307 | 307 | 307 | 307 | 3,000 | 307 |
分割・併合履歴 ： なし