7899 MICS化学(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2011-12-29 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2011-12-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-12-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-12-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-12-22 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2011-12-15 | 278 | 278 | 270 | 270 | 8,000 | 270 |
| 2011-12-08 | 287 | 288 | 283 | 283 | 3,000 | 283 |
| 2011-11-30 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2011-11-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-11-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-11-24 | 271 | 274 | 271 | 274 | 2,000 | 274 |
| 2011-11-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-11-21 | 270 | 278 | 270 | 278 | 3,000 | 278 |
| 2011-11-18 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2011-11-15 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-11-14 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2011-10-31 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2011-10-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-10-27 | 281 | 281 | 275 | 275 | 4,000 | 275 |
| 2011-10-26 | 279 | 288 | 279 | 288 | 5,000 | 288 |
| 2011-10-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2011-10-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-10-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-10-17 | 281 | 281 | 273 | 273 | 3,000 | 273 |
| 2011-10-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-10-12 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2011-10-11 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2011-09-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2011-09-26 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2011-09-22 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2011-09-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2011-09-14 | 284 | 290 | 284 | 290 | 3,000 | 290 |
| 2011-09-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-09-12 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2011-09-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-09-01 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2011-08-31 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2011-08-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-08-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2011-08-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-08-22 | 286 | 286 | 280 | 280 | 3,000 | 280 |
| 2011-08-15 | 277 | 277 | 277 | 277 | 19,000 | 277 |
| 2011-08-12 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2011-08-11 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2011-08-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-08-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-08-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-08-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-29 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2011-07-27 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2011-07-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2011-07-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-07-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-07-04 | 308 | 308 | 300 | 300 | 7,000 | 300 |
| 2011-06-30 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2011-06-29 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2011-06-24 | 305 | 305 | 291 | 291 | 4,000 | 291 |
| 2011-06-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-06-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-06-15 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-06-10 | 317 | 317 | 305 | 305 | 4,000 | 305 |
| 2011-05-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-05-27 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-05-25 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2011-05-24 | 315 | 315 | 307 | 307 | 2,000 | 307 |
| 2011-05-16 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-05-13 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2011-04-28 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2011-04-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-04-25 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2011-04-22 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2011-04-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2011-04-15 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2011-04-11 | 311 | 311 | 311 | 311 | 8,000 | 311 |
| 2011-04-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2011-03-31 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2011-03-30 | 316 | 316 | 312 | 312 | 6,000 | 312 |
| 2011-03-25 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2011-03-24 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-03-23 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2011-03-15 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2011-03-14 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2011-03-11 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-03-09 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2011-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-02-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-02-25 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2011-02-23 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-02-22 | 312 | 312 | 308 | 308 | 4,000 | 308 |
| 2011-02-21 | 320 | 320 | 310 | 310 | 3,000 | 310 |
| 2011-02-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2011-02-15 | 325 | 325 | 322 | 322 | 2,000 | 322 |
| 2011-02-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-02-03 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2011-01-31 | 346 | 346 | 322 | 322 | 5,000 | 322 |
| 2011-01-25 | 334 | 334 | 321 | 321 | 5,000 | 321 |
| 2011-01-24 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2011-01-21 | 321 | 321 | 317 | 317 | 2,000 | 317 |
| 2011-01-18 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2011-01-17 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2011-01-14 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2011-01-12 | 329 | 329 | 329 | 329 | 1,000 | 329 |
分割・併合履歴 ： なし