7899 MICS化学(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302942962892898,200289
2014-12-2929630028429220,300292
2014-12-2628229427729320,200293
2014-12-2528428427828343,900283
2014-12-2428529528328520,800285
2014-12-2228829228328512,400285
2014-12-192942942862887,800288
2014-12-182912972862899,200289
2014-12-1728828928328612,000286
2014-12-1629529528929413,300294
2014-12-1530530629529624,600296
2014-12-1231731730031033,400310
2014-12-1129730329330117,000301
2014-12-1030530629830025,100300
2014-12-0931532030530521,300305
2014-12-0831232030331261,700312
2014-12-0530631030030437,700304
2014-12-0431031530430543,800305
2014-12-0332832830931553,600315
2014-12-0233533632332399,600323
2014-12-01309387305349866,600349
2014-11-28330332312314153,200314
2014-11-27339348319325324,700325
2014-11-264304313383631,821,300363
2014-11-25279351279351167,700351
2014-11-212702712702711,000271
2014-11-202772772702715,200271
2014-11-192762772732731,500273
2014-11-18273274273274300274
2014-11-172732732722721,400272
2014-11-142732732712722,000272
2014-11-132762762722731,300273
2014-11-122752752722733,400273
2014-11-112792792752771,300277
2014-11-102762792752774,600277
2014-11-072692792692773,400277
2014-11-062712732682692,000269
2014-11-052662702662692,500269
2014-11-0427227526826911,900269
2014-10-312722742642709,900270
2014-10-302642732612678,400267
2014-10-2926227126226313,100263
2014-10-282722752722743,100274
2014-10-272772772702753,900275
2014-10-242742752742752,800275
2014-10-232722722702721,400272
2014-10-222702722682726,400272
2014-10-21273273270271900271
2014-10-202742742692723,900272
2014-10-172682702652662,700266
2014-10-162612732602697,600269
2014-10-152652662612665,900266
2014-10-1427427426026118,200261
2014-10-1028028027127511,600275
2014-10-092822842802802,100280
2014-10-082832832792824,400282
2014-10-07285287285285500285
2014-10-062842882832853,000285
2014-10-032792832782833,200283
2014-10-022802802772797,800279
2014-10-0128928928128113,100281
2014-09-302972972902906,400290
2014-09-292952952912921,700292
2014-09-2628629228629210,100292
2014-09-2529529528628615,300286
2014-09-242852942832875,800287
2014-09-2228228928128411,100284
2014-09-1928728828228210,500282
2014-09-182922922862888,500288
2014-09-1729130028829324,900293
2014-09-1629229928529066,100290
2014-09-1230832330530834,700308
2014-09-1129731029730241,700302
2014-09-1031231229830327,000303
2014-09-0930531630131624,700316
2014-09-0832232931031051,800310
2014-09-05340346311330335,400330
2014-09-04300364298364234,900364
2014-09-03292310275284127,600284
2014-09-02269350268312174,000312
2014-09-01270270270270800270
2014-08-292662682662681,600268
2014-08-282702702672671,300267
2014-08-27270270268270600270
2014-08-26271271269269500269
2014-08-252692692682681,300268
2014-08-22265268265267400267
2014-08-212662672652651,200265
2014-08-20270270270270100270
2014-08-182712712662662,500266
2014-08-152692692672686,100268
2014-08-142632652632651,900265
2014-08-13267268266268300268
2014-08-12268268267268600268
2014-08-11264264264264200264
2014-08-08264264264264500264
2014-08-072662662632631,400263
2014-08-062672672642644,100264
2014-08-05266266266266900266
2014-08-04266268266268500268
2014-08-012652662652661,300266
2014-07-312712722662713,400271
2014-07-302702702662691,100269
2014-07-29268268267268300268
2014-07-282642722642673,600267
2014-07-252712712652653,900265
2014-07-242662692662661,700266
2014-07-232702702642692,800269
2014-07-222712712652692,600269
2014-07-182682682592636,100263
2014-07-17265266265266300266
2014-07-162642692642662,000266
2014-07-152702702692691,000269
2014-07-142652702622687,300268
2014-07-11267267266266500266
2014-07-102662682662672,400267
2014-07-092632652632642,500264
2014-07-08265268264268700268
2014-07-072692692652655,300265
2014-07-04269269267267300267
2014-07-03264269264269900269
2014-07-022632662632661,200266
2014-07-01267267267267200267
2014-06-302682682652651,800265
2014-06-27264264264264500264
2014-06-262652652632632,500263
2014-06-252692692652652,800265
2014-06-24267267267267800267
2014-06-232652672642672,100267
2014-06-20266266265266400266
2014-06-192682682642643,900264
2014-06-182642692642693,000269
2014-06-172702702642695,100269
2014-06-1627227326627014,400270
2014-06-132672732662737,600273
2014-06-122612742612748,100274
2014-06-112652652612629,800262
2014-06-102672672622645,500264
2014-06-092632662602624,000262
2014-06-062602612592593,200259
2014-06-052612642572643,200264
2014-06-042602672602618,800261
2014-06-032592602562601,800260
2014-06-022532602532605,200260
2014-05-302562572542542,600254
2014-05-292562562522534,200253
2014-05-282572572532553,600255
2014-05-272562572552551,000255
2014-05-262552562542544,000254
2014-05-232602602552552,400255
2014-05-222562562552551,200255
2014-05-212562602542601,200260
2014-05-202552552522542,100254
2014-05-192582582552551,500255
2014-05-162602602582581,300258
2014-05-152602602602601,400260
2014-05-14260260260260500260
2014-05-132592602592591,700259
2014-05-122582602582591,500259
2014-05-092582592582591,200259
2014-05-082572572572571,600257
2014-05-07258258258258700258
2014-05-022582602582601,700260
2014-05-012582592582591,800259
2014-04-302612622592592,500259
2014-04-282602612592592,100259
2014-04-2525926225625916,900259
2014-04-2427227327127112,300271
2014-04-232692722692725,100272
2014-04-2227327727027010,400270
2014-04-2127427427027215,500272
2014-04-182742742712735,200273
2014-04-172742742712732,100273
2014-04-162742742722742,000274
2014-04-152742742732733,000273
2014-04-142722742702721,900272
2014-04-112682712682715,800271
2014-04-102682752682736,100273
2014-04-0927027726626614,800266
2014-04-0827628126026316,400263
2014-04-072782782742763,600276
2014-04-042792792742782,200278
2014-04-032772782752767,400276
2014-04-022752782712763,500276
2014-04-012702702682702,100270
2014-03-3127027126327015,400270
2014-03-282642682642675,500267
2014-03-272642642602606,100260
2014-03-262632642622644,600264
2014-03-252632642622621,700262
2014-03-242572642562622,400262
2014-03-20262262257259800259
2014-03-192592592572571,300257
2014-03-182642652572574,000257
2014-03-172712712642645,600264
2014-03-14264264262263500263
2014-03-13265265263265800265
2014-03-12265265264264400264
2014-03-112702702632631,900263
2014-03-10265265265265300265
2014-03-07259259259259200259
2014-03-06260260260260200260
2014-03-052602602572581,300258
2014-03-04258258258258500258
2014-03-032592732572633,300263
2014-02-282572592552597,200259
2014-02-272612612572571,900257
2014-02-26258261258261600261
2014-02-252632632582592,600259
2014-02-24260262260261700261
2014-02-202622622582601,600260
2014-02-192612632572631,000263
2014-02-18262262262262100262
2014-02-172622622562571,600257
2014-02-142612612572611,600261
2014-02-13262264259263700263
2014-02-12259261257261900261
2014-02-10257258257257500257
2014-02-07255256253253600253
2014-02-062502542502514,800251
2014-02-052542552522552,100255
2014-02-0426126125025313,600253
2014-02-032672702672672,500267
2014-01-312782802712803,700280
2014-01-302712742712735,600273
2014-01-292702802702798,700279
2014-01-282692732682702,400270
2014-01-272742752692696,200269
2014-01-242812812742793,700279
2014-01-23278278277278500278
2014-01-222762762722744,900274
2014-01-212722782722726,100272
2014-01-202752752712715,800271
2014-01-172692732692703,600270
2014-01-162712752692695,400269
2014-01-152762762702714,000271
2014-01-1426927326826810,900268
2014-01-102672692672681,600268
2014-01-092672672612663,400266
2014-01-082632672592675,000267
2014-01-072592652592654,200265
2014-01-062652652602622,700262

分割・併合履歴 : なし