7899 MICS化学(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 244 | 245 | 244 | 244 | 4,000 | 244 |
| 2012-12-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2012-12-25 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2012-12-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-12-20 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2012-12-19 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2012-12-18 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2012-12-17 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2012-12-14 | 252 | 252 | 245 | 247 | 8,000 | 247 |
| 2012-12-13 | 235 | 237 | 235 | 237 | 6,000 | 237 |
| 2012-12-11 | 230 | 237 | 230 | 237 | 6,000 | 237 |
| 2012-12-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-12-06 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-12-05 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2012-12-04 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2012-12-03 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-11-30 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2012-11-27 | 241 | 241 | 235 | 235 | 2,000 | 235 |
| 2012-11-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2012-11-19 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2012-11-15 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2012-11-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-11-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-11-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2012-10-31 | 246 | 246 | 240 | 240 | 2,000 | 240 |
| 2012-10-30 | 249 | 249 | 241 | 241 | 3,000 | 241 |
| 2012-10-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2012-10-23 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2012-10-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-10-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-10-05 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-10-04 | 249 | 249 | 241 | 241 | 2,000 | 241 |
| 2012-09-28 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2012-09-25 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-09-24 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2012-09-21 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2012-09-19 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2012-09-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2012-09-14 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2012-09-11 | 256 | 256 | 242 | 242 | 4,000 | 242 |
| 2012-08-31 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2012-08-24 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2012-08-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2012-08-22 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2012-08-20 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2012-08-15 | 256 | 256 | 251 | 251 | 4,000 | 251 |
| 2012-08-10 | 251 | 251 | 243 | 243 | 7,000 | 243 |
| 2012-08-09 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2012-07-31 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-07-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2012-07-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2012-07-24 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2012-07-18 | 245 | 250 | 245 | 250 | 4,000 | 250 |
| 2012-07-13 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2012-07-12 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2012-07-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2012-07-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2012-07-03 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2012-06-29 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2012-06-25 | 268 | 268 | 260 | 260 | 4,000 | 260 |
| 2012-06-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2012-06-15 | 268 | 268 | 261 | 261 | 2,000 | 261 |
| 2012-06-14 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2012-06-11 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2012-06-05 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2012-06-04 | 256 | 256 | 248 | 248 | 6,000 | 248 |
| 2012-05-31 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2012-05-25 | 265 | 265 | 249 | 249 | 3,000 | 249 |
| 2012-05-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2012-05-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2012-05-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2012-05-15 | 266 | 266 | 261 | 261 | 2,000 | 261 |
| 2012-05-08 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2012-05-07 | 263 | 265 | 263 | 265 | 3,000 | 265 |
| 2012-04-27 | 269 | 269 | 267 | 267 | 3,000 | 267 |
| 2012-04-26 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2012-04-25 | 274 | 274 | 266 | 266 | 2,000 | 266 |
| 2012-04-24 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2012-04-23 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2012-04-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2012-04-16 | 276 | 279 | 276 | 279 | 2,000 | 279 |
| 2012-04-13 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2012-04-12 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2012-04-10 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-04-09 | 278 | 278 | 276 | 276 | 2,000 | 276 |
| 2012-04-06 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2012-04-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-04-04 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2012-04-03 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2012-04-02 | 281 | 284 | 281 | 282 | 5,000 | 282 |
| 2012-03-30 | 277 | 279 | 277 | 279 | 7,000 | 279 |
| 2012-03-29 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2012-03-28 | 273 | 275 | 273 | 275 | 4,000 | 275 |
| 2012-03-27 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2012-03-26 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2012-03-23 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2012-03-22 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2012-03-16 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2012-03-15 | 276 | 277 | 276 | 277 | 3,000 | 277 |
| 2012-03-14 | 278 | 278 | 277 | 277 | 4,000 | 277 |
| 2012-03-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-03-12 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 2012-03-08 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-03-05 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 2012-03-01 | 277 | 278 | 277 | 278 | 3,000 | 278 |
| 2012-02-29 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2012-02-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-02-27 | 282 | 282 | 278 | 278 | 2,000 | 278 |
| 2012-02-24 | 281 | 281 | 275 | 275 | 2,000 | 275 |
| 2012-02-23 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-02-22 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-02-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-02-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2012-02-15 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2012-02-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2012-02-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2012-02-08 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-02-01 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-01-31 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2012-01-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2012-01-25 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2012-01-24 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2012-01-23 | 273 | 281 | 273 | 281 | 3,000 | 281 |
| 2012-01-19 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2012-01-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2012-01-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2012-01-16 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2012-01-13 | 271 | 271 | 271 | 271 | 1,000 | 271 |
分割・併合履歴 ： なし