7899 MICS化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 289 | 290 | 286 | 286 | 3,100 | 286 |
| 2015-12-29 | 285 | 289 | 285 | 288 | 2,100 | 288 |
| 2015-12-28 | 280 | 285 | 280 | 285 | 2,700 | 285 |
| 2015-12-25 | 274 | 279 | 274 | 279 | 4,300 | 279 |
| 2015-12-24 | 280 | 280 | 275 | 277 | 13,700 | 277 |
| 2015-12-22 | 287 | 287 | 279 | 279 | 18,600 | 279 |
| 2015-12-21 | 289 | 289 | 285 | 287 | 5,500 | 287 |
| 2015-12-18 | 293 | 296 | 289 | 289 | 12,500 | 289 |
| 2015-12-17 | 291 | 296 | 290 | 291 | 11,300 | 291 |
| 2015-12-16 | 314 | 339 | 289 | 289 | 158,100 | 289 |
| 2015-12-15 | 300 | 300 | 292 | 298 | 19,400 | 298 |
| 2015-12-14 | 290 | 292 | 288 | 292 | 2,500 | 292 |
| 2015-12-11 | 291 | 293 | 291 | 293 | 1,300 | 293 |
| 2015-12-10 | 301 | 301 | 285 | 291 | 6,200 | 291 |
| 2015-12-09 | 289 | 290 | 289 | 289 | 1,000 | 289 |
| 2015-12-08 | 292 | 292 | 289 | 289 | 2,300 | 289 |
| 2015-12-07 | 295 | 295 | 292 | 292 | 1,400 | 292 |
| 2015-12-04 | 295 | 295 | 294 | 294 | 700 | 294 |
| 2015-12-03 | 291 | 294 | 291 | 294 | 1,700 | 294 |
| 2015-12-02 | 294 | 294 | 292 | 292 | 1,600 | 292 |
| 2015-12-01 | 293 | 293 | 290 | 292 | 1,400 | 292 |
| 2015-11-30 | 305 | 305 | 289 | 290 | 8,300 | 290 |
| 2015-11-27 | 293 | 298 | 290 | 296 | 1,700 | 296 |
| 2015-11-26 | 285 | 305 | 285 | 297 | 15,100 | 297 |
| 2015-11-25 | 289 | 289 | 285 | 285 | 1,200 | 285 |
| 2015-11-24 | 285 | 288 | 285 | 285 | 700 | 285 |
| 2015-11-20 | 289 | 289 | 285 | 287 | 600 | 287 |
| 2015-11-19 | 283 | 289 | 283 | 288 | 700 | 288 |
| 2015-11-18 | 289 | 289 | 282 | 284 | 1,900 | 284 |
| 2015-11-17 | 280 | 286 | 280 | 283 | 1,500 | 283 |
| 2015-11-16 | 283 | 284 | 281 | 281 | 2,300 | 281 |
| 2015-11-13 | 286 | 286 | 284 | 284 | 3,200 | 284 |
| 2015-11-12 | 283 | 288 | 283 | 288 | 1,500 | 288 |
| 2015-11-11 | 287 | 293 | 282 | 282 | 2,900 | 282 |
| 2015-11-10 | 283 | 289 | 283 | 289 | 900 | 289 |
| 2015-11-09 | 281 | 289 | 281 | 287 | 1,800 | 287 |
| 2015-11-06 | 283 | 285 | 282 | 283 | 3,500 | 283 |
| 2015-11-05 | 284 | 285 | 283 | 283 | 700 | 283 |
| 2015-11-04 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2015-11-02 | 290 | 295 | 287 | 287 | 3,800 | 287 |
| 2015-10-30 | 299 | 299 | 295 | 295 | 1,400 | 295 |
| 2015-10-29 | 295 | 297 | 293 | 297 | 400 | 297 |
| 2015-10-28 | 290 | 300 | 287 | 296 | 5,600 | 296 |
| 2015-10-27 | 298 | 302 | 297 | 302 | 5,900 | 302 |
| 2015-10-26 | 300 | 300 | 297 | 297 | 5,900 | 297 |
| 2015-10-23 | 299 | 299 | 295 | 297 | 6,000 | 297 |
| 2015-10-22 | 296 | 296 | 294 | 295 | 800 | 295 |
| 2015-10-21 | 295 | 297 | 288 | 294 | 2,300 | 294 |
| 2015-10-20 | 301 | 301 | 294 | 295 | 3,800 | 295 |
| 2015-10-19 | 298 | 304 | 286 | 301 | 7,800 | 301 |
| 2015-10-16 | 294 | 304 | 294 | 302 | 4,900 | 302 |
| 2015-10-15 | 295 | 300 | 292 | 297 | 4,800 | 297 |
| 2015-10-14 | 295 | 295 | 290 | 293 | 2,800 | 293 |
| 2015-10-13 | 293 | 293 | 291 | 292 | 2,900 | 292 |
| 2015-10-09 | 286 | 295 | 286 | 292 | 5,000 | 292 |
| 2015-10-08 | 283 | 290 | 283 | 290 | 2,400 | 290 |
| 2015-10-07 | 278 | 287 | 278 | 287 | 1,300 | 287 |
| 2015-10-06 | 287 | 290 | 284 | 286 | 3,000 | 286 |
| 2015-10-05 | 280 | 286 | 280 | 286 | 4,700 | 286 |
| 2015-10-02 | 276 | 281 | 275 | 281 | 4,300 | 281 |
| 2015-10-01 | 274 | 279 | 274 | 279 | 2,400 | 279 |
| 2015-09-30 | 279 | 280 | 274 | 274 | 1,800 | 274 |
| 2015-09-29 | 278 | 278 | 270 | 275 | 6,200 | 275 |
| 2015-09-28 | 274 | 279 | 273 | 277 | 3,200 | 277 |
| 2015-09-25 | 284 | 284 | 272 | 272 | 2,300 | 272 |
| 2015-09-18 | 280 | 284 | 279 | 279 | 3,600 | 279 |
| 2015-09-17 | 282 | 285 | 280 | 284 | 3,100 | 284 |
| 2015-09-16 | 274 | 282 | 272 | 279 | 7,500 | 279 |
| 2015-09-15 | 279 | 281 | 265 | 272 | 21,200 | 272 |
| 2015-09-14 | 280 | 291 | 279 | 284 | 24,800 | 284 |
| 2015-09-11 | 264 | 279 | 263 | 279 | 6,700 | 279 |
| 2015-09-10 | 263 | 264 | 255 | 264 | 3,200 | 264 |
| 2015-09-09 | 254 | 263 | 254 | 263 | 5,000 | 263 |
| 2015-09-08 | 253 | 260 | 253 | 253 | 5,100 | 253 |
| 2015-09-07 | 246 | 260 | 245 | 257 | 19,400 | 257 |
| 2015-09-04 | 272 | 272 | 253 | 255 | 19,500 | 255 |
| 2015-09-03 | 267 | 275 | 267 | 272 | 3,200 | 272 |
| 2015-09-02 | 257 | 267 | 257 | 267 | 7,500 | 267 |
| 2015-09-01 | 287 | 287 | 266 | 266 | 14,800 | 266 |
| 2015-08-31 | 289 | 291 | 284 | 287 | 14,500 | 287 |
| 2015-08-28 | 266 | 281 | 265 | 281 | 17,800 | 281 |
| 2015-08-27 | 260 | 273 | 257 | 258 | 19,600 | 258 |
| 2015-08-26 | 258 | 263 | 248 | 263 | 18,700 | 263 |
| 2015-08-25 | 241 | 265 | 239 | 239 | 79,800 | 239 |
| 2015-08-24 | 290 | 292 | 241 | 241 | 87,000 | 241 |
| 2015-08-21 | 310 | 310 | 300 | 300 | 20,700 | 300 |
| 2015-08-20 | 313 | 316 | 313 | 314 | 2,700 | 314 |
| 2015-08-19 | 314 | 318 | 314 | 314 | 3,400 | 314 |
| 2015-08-18 | 318 | 318 | 314 | 315 | 4,000 | 315 |
| 2015-08-17 | 327 | 328 | 317 | 319 | 12,100 | 319 |
| 2015-08-14 | 312 | 324 | 312 | 315 | 21,000 | 315 |
| 2015-08-13 | 310 | 312 | 310 | 312 | 3,100 | 312 |
| 2015-08-12 | 311 | 314 | 309 | 310 | 8,300 | 310 |
| 2015-08-11 | 314 | 320 | 308 | 315 | 32,100 | 315 |
| 2015-08-10 | 312 | 316 | 310 | 312 | 9,200 | 312 |
| 2015-08-07 | 325 | 326 | 312 | 312 | 18,800 | 312 |
| 2015-08-06 | 315 | 325 | 311 | 319 | 14,600 | 319 |
| 2015-08-05 | 314 | 317 | 314 | 317 | 3,000 | 317 |
| 2015-08-04 | 321 | 321 | 314 | 315 | 8,900 | 315 |
| 2015-08-03 | 321 | 322 | 318 | 318 | 4,500 | 318 |
| 2015-07-31 | 323 | 323 | 318 | 319 | 3,900 | 319 |
| 2015-07-30 | 319 | 326 | 315 | 317 | 13,100 | 317 |
| 2015-07-29 | 313 | 332 | 313 | 322 | 13,700 | 322 |
| 2015-07-28 | 310 | 320 | 309 | 315 | 22,100 | 315 |
| 2015-07-27 | 329 | 330 | 314 | 314 | 23,800 | 314 |
| 2015-07-24 | 335 | 355 | 327 | 330 | 80,100 | 330 |
| 2015-07-23 | 345 | 352 | 333 | 333 | 97,800 | 333 |
| 2015-07-22 | 337 | 403 | 332 | 350 | 1,049,400 | 350 |
| 2015-07-21 | 303 | 370 | 303 | 345 | 693,800 | 345 |
| 2015-07-17 | 301 | 302 | 299 | 300 | 9,800 | 300 |
| 2015-07-16 | 296 | 300 | 296 | 300 | 2,300 | 300 |
| 2015-07-15 | 305 | 305 | 292 | 300 | 2,800 | 300 |
| 2015-07-14 | 298 | 302 | 298 | 301 | 1,900 | 301 |
| 2015-07-13 | 297 | 298 | 294 | 296 | 1,100 | 296 |
| 2015-07-10 | 288 | 295 | 285 | 294 | 4,700 | 294 |
| 2015-07-09 | 292 | 292 | 281 | 288 | 15,700 | 288 |
| 2015-07-08 | 297 | 298 | 294 | 294 | 13,000 | 294 |
| 2015-07-07 | 297 | 300 | 297 | 298 | 6,400 | 298 |
| 2015-07-06 | 299 | 299 | 294 | 294 | 9,500 | 294 |
| 2015-07-03 | 308 | 308 | 302 | 303 | 4,200 | 303 |
| 2015-07-02 | 308 | 308 | 300 | 303 | 6,300 | 303 |
| 2015-07-01 | 301 | 304 | 301 | 304 | 900 | 304 |
| 2015-06-30 | 302 | 305 | 299 | 299 | 6,000 | 299 |
| 2015-06-29 | 300 | 302 | 300 | 300 | 24,800 | 300 |
| 2015-06-26 | 304 | 306 | 303 | 305 | 9,800 | 305 |
| 2015-06-25 | 306 | 309 | 306 | 308 | 3,100 | 308 |
| 2015-06-24 | 306 | 315 | 301 | 306 | 19,300 | 306 |
| 2015-06-23 | 306 | 310 | 305 | 305 | 7,600 | 305 |
| 2015-06-22 | 306 | 309 | 303 | 305 | 3,000 | 305 |
| 2015-06-19 | 305 | 305 | 301 | 302 | 13,000 | 302 |
| 2015-06-18 | 308 | 320 | 304 | 304 | 21,400 | 304 |
| 2015-06-17 | 314 | 314 | 305 | 307 | 9,400 | 307 |
| 2015-06-16 | 329 | 329 | 304 | 315 | 83,100 | 315 |
| 2015-06-15 | 305 | 377 | 305 | 317 | 637,100 | 317 |
| 2015-06-12 | 297 | 297 | 291 | 297 | 15,500 | 297 |
| 2015-06-11 | 293 | 294 | 291 | 292 | 2,300 | 292 |
| 2015-06-10 | 294 | 295 | 291 | 291 | 10,200 | 291 |
| 2015-06-09 | 295 | 295 | 294 | 295 | 2,400 | 295 |
| 2015-06-08 | 296 | 296 | 296 | 296 | 400 | 296 |
| 2015-06-05 | 294 | 295 | 293 | 293 | 3,800 | 293 |
| 2015-06-04 | 294 | 296 | 294 | 294 | 1,200 | 294 |
| 2015-06-03 | 293 | 296 | 293 | 296 | 3,400 | 296 |
| 2015-06-02 | 295 | 296 | 289 | 294 | 18,000 | 294 |
| 2015-06-01 | 296 | 297 | 295 | 295 | 3,900 | 295 |
| 2015-05-29 | 296 | 296 | 294 | 295 | 3,000 | 295 |
| 2015-05-28 | 295 | 295 | 293 | 295 | 2,700 | 295 |
| 2015-05-27 | 297 | 297 | 294 | 296 | 3,300 | 296 |
| 2015-05-26 | 296 | 297 | 293 | 297 | 14,500 | 297 |
| 2015-05-25 | 300 | 300 | 297 | 299 | 6,900 | 299 |
| 2015-05-22 | 305 | 305 | 299 | 299 | 12,200 | 299 |
| 2015-05-21 | 308 | 348 | 291 | 298 | 143,800 | 298 |
| 2015-05-20 | 297 | 309 | 297 | 300 | 19,600 | 300 |
| 2015-05-19 | 284 | 297 | 284 | 297 | 15,200 | 297 |
| 2015-05-18 | 299 | 299 | 283 | 283 | 27,400 | 283 |
| 2015-05-15 | 304 | 304 | 297 | 299 | 8,100 | 299 |
| 2015-05-14 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2015-05-13 | 303 | 304 | 301 | 301 | 6,400 | 301 |
| 2015-05-12 | 302 | 303 | 302 | 302 | 1,000 | 302 |
| 2015-05-11 | 301 | 309 | 301 | 304 | 2,600 | 304 |
| 2015-05-08 | 298 | 304 | 297 | 300 | 1,800 | 300 |
| 2015-05-07 | 296 | 301 | 294 | 298 | 6,700 | 298 |
| 2015-05-01 | 303 | 304 | 297 | 304 | 10,200 | 304 |
| 2015-04-30 | 311 | 311 | 302 | 310 | 16,700 | 310 |
| 2015-04-28 | 314 | 315 | 313 | 313 | 7,500 | 313 |
| 2015-04-27 | 320 | 321 | 315 | 316 | 10,500 | 316 |
| 2015-04-24 | 321 | 323 | 319 | 322 | 14,900 | 322 |
| 2015-04-23 | 320 | 322 | 318 | 321 | 4,900 | 321 |
| 2015-04-22 | 322 | 322 | 320 | 320 | 3,900 | 320 |
| 2015-04-21 | 319 | 323 | 315 | 321 | 13,500 | 321 |
| 2015-04-20 | 317 | 321 | 316 | 317 | 9,800 | 317 |
| 2015-04-17 | 319 | 320 | 316 | 317 | 6,800 | 317 |
| 2015-04-16 | 320 | 321 | 319 | 320 | 3,400 | 320 |
| 2015-04-15 | 322 | 323 | 319 | 322 | 3,200 | 322 |
| 2015-04-14 | 324 | 324 | 318 | 322 | 5,000 | 322 |
| 2015-04-13 | 321 | 323 | 321 | 323 | 12,700 | 323 |
| 2015-04-10 | 323 | 323 | 319 | 322 | 12,200 | 322 |
| 2015-04-09 | 322 | 324 | 320 | 323 | 11,900 | 323 |
| 2015-04-08 | 318 | 322 | 315 | 320 | 24,400 | 320 |
| 2015-04-07 | 310 | 316 | 309 | 316 | 11,700 | 316 |
| 2015-04-06 | 312 | 313 | 310 | 311 | 3,800 | 311 |
| 2015-04-03 | 308 | 312 | 308 | 312 | 5,600 | 312 |
| 2015-04-02 | 312 | 313 | 305 | 310 | 23,600 | 310 |
| 2015-04-01 | 313 | 314 | 312 | 313 | 3,600 | 313 |
| 2015-03-31 | 313 | 314 | 312 | 313 | 5,700 | 313 |
| 2015-03-30 | 310 | 313 | 310 | 312 | 7,000 | 312 |
| 2015-03-27 | 314 | 317 | 309 | 315 | 12,300 | 315 |
| 2015-03-26 | 314 | 314 | 309 | 309 | 12,500 | 309 |
| 2015-03-25 | 313 | 315 | 312 | 314 | 9,800 | 314 |
| 2015-03-24 | 315 | 318 | 315 | 317 | 2,500 | 317 |
| 2015-03-23 | 313 | 316 | 312 | 316 | 6,000 | 316 |
| 2015-03-20 | 314 | 314 | 311 | 312 | 3,100 | 312 |
| 2015-03-19 | 313 | 315 | 310 | 314 | 4,500 | 314 |
| 2015-03-18 | 315 | 317 | 313 | 313 | 8,700 | 313 |
| 2015-03-17 | 310 | 317 | 310 | 313 | 11,600 | 313 |
| 2015-03-16 | 308 | 310 | 305 | 308 | 30,100 | 308 |
| 2015-03-13 | 311 | 316 | 308 | 311 | 25,800 | 311 |
| 2015-03-12 | 312 | 312 | 307 | 308 | 10,400 | 308 |
| 2015-03-11 | 305 | 312 | 305 | 310 | 15,800 | 310 |
| 2015-03-10 | 308 | 308 | 306 | 307 | 8,800 | 307 |
| 2015-03-09 | 306 | 311 | 304 | 305 | 24,700 | 305 |
| 2015-03-06 | 306 | 310 | 306 | 307 | 15,100 | 307 |
| 2015-03-05 | 306 | 310 | 304 | 305 | 19,200 | 305 |
| 2015-03-04 | 309 | 313 | 300 | 305 | 44,600 | 305 |
| 2015-03-03 | 313 | 314 | 305 | 313 | 62,500 | 313 |
| 2015-03-02 | 342 | 348 | 311 | 313 | 163,800 | 313 |
| 2015-02-27 | 310 | 382 | 305 | 320 | 1,148,100 | 320 |
| 2015-02-26 | 303 | 312 | 300 | 302 | 13,500 | 302 |
| 2015-02-25 | 319 | 319 | 304 | 304 | 18,700 | 304 |
| 2015-02-24 | 310 | 320 | 305 | 317 | 27,100 | 317 |
| 2015-02-23 | 301 | 311 | 301 | 311 | 26,500 | 311 |
| 2015-02-20 | 299 | 306 | 296 | 300 | 14,800 | 300 |
| 2015-02-19 | 295 | 300 | 294 | 299 | 20,200 | 299 |
| 2015-02-18 | 291 | 295 | 291 | 295 | 2,800 | 295 |
| 2015-02-17 | 294 | 294 | 292 | 292 | 4,000 | 292 |
| 2015-02-16 | 296 | 296 | 293 | 293 | 5,100 | 293 |
| 2015-02-13 | 292 | 293 | 290 | 292 | 5,500 | 292 |
| 2015-02-12 | 294 | 298 | 290 | 292 | 9,100 | 292 |
| 2015-02-10 | 291 | 293 | 291 | 291 | 1,600 | 291 |
| 2015-02-09 | 291 | 291 | 290 | 291 | 1,600 | 291 |
| 2015-02-06 | 290 | 291 | 288 | 289 | 3,500 | 289 |
| 2015-02-05 | 290 | 291 | 290 | 291 | 1,800 | 291 |
| 2015-02-04 | 291 | 295 | 288 | 290 | 6,200 | 290 |
| 2015-02-03 | 293 | 295 | 290 | 290 | 6,300 | 290 |
| 2015-02-02 | 304 | 304 | 291 | 293 | 7,000 | 293 |
| 2015-01-30 | 295 | 311 | 295 | 297 | 33,800 | 297 |
| 2015-01-29 | 293 | 294 | 290 | 293 | 4,800 | 293 |
| 2015-01-28 | 290 | 295 | 288 | 292 | 4,300 | 292 |
| 2015-01-27 | 294 | 294 | 290 | 293 | 2,900 | 293 |
| 2015-01-26 | 290 | 294 | 288 | 294 | 4,700 | 294 |
| 2015-01-23 | 295 | 295 | 290 | 295 | 6,600 | 295 |
| 2015-01-22 | 290 | 292 | 288 | 292 | 3,700 | 292 |
| 2015-01-21 | 288 | 290 | 282 | 288 | 11,600 | 288 |
| 2015-01-20 | 288 | 290 | 285 | 289 | 6,600 | 289 |
| 2015-01-19 | 293 | 295 | 285 | 289 | 10,900 | 289 |
| 2015-01-16 | 300 | 300 | 292 | 297 | 7,600 | 297 |
| 2015-01-15 | 301 | 302 | 297 | 299 | 11,500 | 299 |
| 2015-01-14 | 295 | 301 | 294 | 298 | 7,600 | 298 |
| 2015-01-13 | 295 | 307 | 292 | 294 | 21,600 | 294 |
| 2015-01-09 | 291 | 296 | 291 | 294 | 4,000 | 294 |
| 2015-01-08 | 291 | 294 | 289 | 293 | 8,100 | 293 |
| 2015-01-07 | 293 | 294 | 288 | 290 | 5,900 | 290 |
| 2015-01-06 | 290 | 294 | 288 | 288 | 5,900 | 288 |
| 2015-01-05 | 288 | 292 | 287 | 292 | 6,200 | 292 |
分割・併合履歴 ： なし