7899 MICS化学(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293623683603677,700367
2017-12-283633643543578,000357
2017-12-273583613523616,800361
2017-12-2636236435235211,700352
2017-12-2536836835736218,700362
2017-12-223723723663726,100372
2017-12-213723733693722,800372
2017-12-203713733703734,900373
2017-12-193683723683722,400372
2017-12-1837137336637014,200370
2017-12-1537937936936926,300369
2017-12-1437938437737918,800379
2017-12-1337839037639036,800390
2017-12-123833833783826,200382
2017-12-113803833763807,800380
2017-12-083803803783783,100378
2017-12-073753763753752,100375
2017-12-063783793753752,300375
2017-12-053783793763792,200379
2017-12-043793793753782,500378
2017-12-013813813793811,600381
2017-11-303813813783812,000381
2017-11-293803803743785,100378
2017-11-283803853733736,500373
2017-11-273793843773807,600380
2017-11-243743773693778,000377
2017-11-2237137136037110,000371
2017-11-2136637336536910,300369
2017-11-203743753703701,300370
2017-11-17370371370370600370
2017-11-163673703663677,300367
2017-11-1537537536636713,700367
2017-11-133693783693756,100375
2017-11-103743743683725,400372
2017-11-0937337836037035,300370
2017-11-083813813763762,700376
2017-11-0737737737537712,600377
2017-11-0638038037537710,700377
2017-11-0237938037737810,800378
2017-11-0138138137637610,600376
2017-10-313833833793808,100380
2017-10-3038238738138428,100384
2017-10-2738138438038116,200381
2017-10-2638338738338320,800383
2017-10-2538538838538618,100386
2017-10-2438438938238816,000388
2017-10-2338438938438818,500388
2017-10-2038238638238611,300386
2017-10-1938438838238810,300388
2017-10-1838338638338410,900384
2017-10-1738338538238310,400383
2017-10-163883883833856,800385
2017-10-1338638738238416,600384
2017-10-1238438838438612,000386
2017-10-113873873833836,500383
2017-10-1037938937938725,300387
2017-10-0637138137137822,800378
2017-10-0537937937137113,900371
2017-10-0438539137037645,400376
2017-10-0337838537438550,800385
2017-10-0237737737237512,900375
2017-09-293753753693739,500373
2017-09-2837137537137314,000373
2017-09-2737237436937418,100374
2017-09-2637337336537123,400371
2017-09-253693693643667,500366
2017-09-2236936936036220,500362
2017-09-2137037036436424,000364
2017-09-2036937236636629,700366
2017-09-1937137636537134,100371
2017-09-1536536835836760,700367
2017-09-14401406361369268,500369
2017-09-13370433370425861,500425
2017-09-1234735634535335,100353
2017-09-1134034634034311,500343
2017-09-083423463393395,000339
2017-09-073383423383423,000342
2017-09-063403403333382,800338
2017-09-0534234333734011,900340
2017-09-043483483383406,900340
2017-09-013493493473473,900347
2017-08-313483483473485,500348
2017-08-303443463443461,200346
2017-08-293463463443442,500344
2017-08-283433503363468,300346
2017-08-253533533473483,700348
2017-08-243503513483511,800351
2017-08-233503503473503,000350
2017-08-223483553423506,200350
2017-08-2133536333435026,300350
2017-08-183383383333364,400336
2017-08-173373393373391,300339
2017-08-163353403353362,300336
2017-08-153393393313363,700336
2017-08-1433733932633317,000333
2017-08-103373423363423,800342
2017-08-093413413363405,700340
2017-08-083433433413411,000341
2017-08-073393433393438,300343
2017-08-043453483413468,400346
2017-08-033513513453458,000345
2017-08-0234735234335215,500352
2017-08-0134935233934217,200342
2017-07-3134836034134825,300348
2017-07-283493493433436,200343
2017-07-273483493463496,600349
2017-07-263483483453489,300348
2017-07-253483483433489,000348
2017-07-2434534534134511,300345
2017-07-213373433373434,200343
2017-07-203353393353373,200337
2017-07-193343353333352,800335
2017-07-183353383333347,000334
2017-07-143363383353354,800335
2017-07-133363373353362,100336
2017-07-123343373343347,700334
2017-07-113353363343367,600336
2017-07-103323353303336,200333
2017-07-073293313283308,900330
2017-07-063313313293293,600329
2017-07-0533033332932913,900329
2017-07-043323343303302,300330
2017-07-033303343303322,700332
2017-06-3033033432633123,100331
2017-06-2933333533133412,500334
2017-06-2833933933333314,100333
2017-06-273383393353394,300339
2017-06-263353373353366,100336
2017-06-2333934133533611,800336
2017-06-223373403373387,100338
2017-06-2134034033533716,900337
2017-06-2033934233633910,300339
2017-06-1934034333634219,500342
2017-06-1634934934034327,500343
2017-06-1535035134634627,400346
2017-06-14342352339346157,200346
2017-06-1337438437238273,500382
2017-06-1238338337038238,700382
2017-06-0937038136537530,300375
2017-06-0837737736537127,300371
2017-06-0738238236537736,100377
2017-06-0639039037638445,400384
2017-06-0537338537138538,500385
2017-06-0236537336136732,900367
2017-06-0136436536036511,000365
2017-05-3135536535536316,000363
2017-05-303603603513549,500354
2017-05-2936036235736211,100362
2017-05-263603603573604,700360
2017-05-2536836835436014,200360
2017-05-2436036235436012,000360
2017-05-2336236435136040,900360
2017-05-2234037034035331,600353
2017-05-193413433363408,700340
2017-05-1834034133433712,500337
2017-05-1734534834434418,200344
2017-05-163443443423433,400343
2017-05-1534735033734328,400343
2017-05-123463463423424,100342
2017-05-113523523403449,000344
2017-05-1034535534134838,000348
2017-05-0934434834234513,500345
2017-05-0834234433934414,900344
2017-05-0233833833633712,100337
2017-05-0134234233633811,300338
2017-04-283453463413428,400342
2017-04-2734734734134512,100345
2017-04-2633935433934740,200347
2017-04-2534334734234517,000345
2017-04-2434434934434716,900347
2017-04-2133834833834719,600347
2017-04-2033434233434120,200341
2017-04-1933534033533714,000337
2017-04-1834134633734011,000340
2017-04-173353413333389,800338
2017-04-143383383353373,200337
2017-04-133323383303388,700338
2017-04-1234034033233315,400333
2017-04-113413443363408,600340
2017-04-1034234634034116,000341
2017-04-0733133932933519,000335
2017-04-0634034032033751,900337
2017-04-0534735134034227,500342
2017-04-0436036034634715,100347
2017-04-0337137235735719,600357
2017-03-3137738536236855,000368
2017-03-3036736735435844,500358
2017-03-2934635134135119,600351
2017-03-2833334433234029,600340
2017-03-2734634933633835,300338
2017-03-2435936334234936,800349
2017-03-2335235734835339,800353
2017-03-2236137035735759,400357
2017-03-2138338336436991,200369
2017-03-17402403387389132,000389
2017-03-16388420385395369,800395
2017-03-15397442388428782,800428
2017-03-14359414359377239,500377
2017-03-13376379353356150,500356
2017-03-10358446358368908,300368
2017-03-09329370325366211,700366
2017-03-0831632931532926,600329
2017-03-073163183143167,100316
2017-03-063103163093163,900316
2017-03-033133133103104,400310
2017-03-023153153103133,300313
2017-03-013073103073105,100310
2017-02-283163173103104,000310
2017-02-273153153123134,600313
2017-02-2431431531031310,500313
2017-02-233113153103154,400315
2017-02-2231331730431416,800314
2017-02-2131831830831310,700313
2017-02-2031532031031821,500318
2017-02-1730731530531528,800315
2017-02-1630231030030719,600307
2017-02-153023022982984,300298
2017-02-143013013003014,000301
2017-02-133003013003007,500300
2017-02-103003012992992,700299
2017-02-093003012992995,400299
2017-02-082982992982993,200299
2017-02-073003012952989,700298
2017-02-0628930328930116,900301
2017-02-032912912882881,500288
2017-02-0229429628429134,400291
2017-02-012962982912947,600294
2017-01-312992992952952,700295
2017-01-302982982962983,600298
2017-01-272972992942956,300295
2017-01-2629630829529848,400298
2017-01-252952952922925,600292
2017-01-242952952892904,600290
2017-01-232912922912911,100291
2017-01-20294294290290700290
2017-01-192882892872883,700288
2017-01-1828629028629015,500290
2017-01-172922942902945,000294
2017-01-162942942932934,200293
2017-01-132892932892927,600292
2017-01-122932952892937,800293
2017-01-112922922902924,600292
2017-01-102902932892904,800290
2017-01-062892892852852,700285
2017-01-052902902872871,300287
2017-01-042852892852871,800287

分割・併合履歴 : なし