9227 マイクロ波化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,811 | 1,878 | 1,722 | 1,747 | 5,986,800 | 1,747 |
| 2022-12-29 | 1,700 | 1,879 | 1,662 | 1,810 | 11,743,300 | 1,810 |
| 2022-12-28 | 1,811 | 1,848 | 1,683 | 1,711 | 4,973,200 | 1,711 |
| 2022-12-27 | 1,990 | 2,038 | 1,830 | 1,835 | 5,462,800 | 1,835 |
| 2022-12-26 | 1,870 | 2,048 | 1,702 | 1,870 | 11,955,600 | 1,870 |
| 2022-12-23 | 2,550 | 2,555 | 1,990 | 1,990 | 10,957,600 | 1,990 |
| 2022-12-22 | 2,636 | 2,645 | 2,484 | 2,490 | 3,489,000 | 2,490 |
| 2022-12-21 | 2,744 | 2,762 | 2,588 | 2,612 | 4,803,700 | 2,612 |
| 2022-12-20 | 2,873 | 2,917 | 2,406 | 2,644 | 12,797,800 | 2,644 |
| 2022-12-19 | 2,728 | 2,827 | 2,646 | 2,794 | 6,561,700 | 2,794 |
| 2022-12-16 | 2,770 | 2,936 | 2,616 | 2,689 | 12,992,600 | 2,689 |
| 2022-12-15 | 2,450 | 2,784 | 2,435 | 2,770 | 13,656,000 | 2,770 |
| 2022-12-14 | 2,465 | 2,548 | 2,392 | 2,430 | 4,297,900 | 2,430 |
| 2022-12-13 | 2,421 | 2,500 | 2,362 | 2,383 | 2,836,800 | 2,383 |
| 2022-12-12 | 2,351 | 2,449 | 2,332 | 2,394 | 2,098,300 | 2,394 |
| 2022-12-09 | 2,371 | 2,433 | 2,311 | 2,350 | 2,177,900 | 2,350 |
| 2022-12-08 | 2,366 | 2,407 | 2,294 | 2,330 | 1,461,500 | 2,330 |
| 2022-12-07 | 2,364 | 2,527 | 2,355 | 2,391 | 2,043,400 | 2,391 |
| 2022-12-06 | 2,345 | 2,439 | 2,286 | 2,388 | 1,744,200 | 2,388 |
| 2022-12-05 | 2,500 | 2,560 | 2,361 | 2,412 | 2,321,600 | 2,412 |
| 2022-12-02 | 2,627 | 2,705 | 2,510 | 2,541 | 2,287,800 | 2,541 |
| 2022-12-01 | 2,727 | 2,768 | 2,627 | 2,650 | 4,188,700 | 2,650 |
| 2022-11-30 | 2,590 | 2,750 | 2,516 | 2,610 | 7,438,800 | 2,610 |
| 2022-11-29 | 2,337 | 2,640 | 2,306 | 2,583 | 7,869,100 | 2,583 |
| 2022-11-28 | 2,218 | 2,408 | 2,210 | 2,347 | 2,907,700 | 2,347 |
| 2022-11-25 | 2,550 | 2,551 | 2,191 | 2,300 | 6,587,900 | 2,300 |
| 2022-11-24 | 2,256 | 2,598 | 2,235 | 2,590 | 13,289,500 | 2,590 |
| 2022-11-22 | 2,820 | 2,844 | 2,362 | 2,362 | 10,510,400 | 2,362 |
| 2022-11-21 | 2,730 | 3,105 | 2,634 | 2,862 | 27,090,800 | 2,862 |
| 2022-11-18 | 2,312 | 2,630 | 2,293 | 2,604 | 15,498,100 | 2,604 |
| 2022-11-17 | 2,237 | 2,467 | 2,182 | 2,362 | 23,244,100 | 2,362 |
| 2022-11-16 | 1,747 | 2,147 | 1,703 | 2,147 | 8,372,800 | 2,147 |
| 2022-11-15 | 1,769 | 1,833 | 1,701 | 1,747 | 14,271,800 | 1,747 |
| 2022-11-14 | 1,497 | 1,767 | 1,424 | 1,767 | 19,230,300 | 1,767 |
| 2022-11-11 | 1,519 | 1,545 | 1,435 | 1,467 | 5,347,200 | 1,467 |
| 2022-11-10 | 1,481 | 1,518 | 1,452 | 1,482 | 3,664,500 | 1,482 |
| 2022-11-09 | 1,544 | 1,574 | 1,460 | 1,478 | 4,621,000 | 1,478 |
| 2022-11-08 | 1,509 | 1,640 | 1,505 | 1,561 | 13,883,500 | 1,561 |
| 2022-11-07 | 1,373 | 1,570 | 1,304 | 1,532 | 13,929,800 | 1,532 |
| 2022-11-04 | 1,340 | 1,413 | 1,332 | 1,352 | 5,695,500 | 1,352 |
| 2022-11-02 | 1,329 | 1,415 | 1,292 | 1,358 | 9,479,600 | 1,358 |
| 2022-11-01 | 1,201 | 1,333 | 1,184 | 1,291 | 7,028,800 | 1,291 |
| 2022-10-31 | 1,209 | 1,215 | 1,156 | 1,204 | 2,122,800 | 1,204 |
| 2022-10-28 | 1,207 | 1,235 | 1,182 | 1,193 | 2,456,700 | 1,193 |
| 2022-10-27 | 1,160 | 1,228 | 1,155 | 1,219 | 3,320,700 | 1,219 |
| 2022-10-26 | 1,167 | 1,201 | 1,136 | 1,161 | 3,081,900 | 1,161 |
| 2022-10-25 | 1,157 | 1,191 | 1,131 | 1,148 | 3,139,600 | 1,148 |
| 2022-10-24 | 1,060 | 1,157 | 1,057 | 1,145 | 3,803,300 | 1,145 |
| 2022-10-21 | 1,120 | 1,128 | 1,063 | 1,073 | 2,784,400 | 1,073 |
| 2022-10-20 | 1,199 | 1,226 | 1,139 | 1,141 | 5,290,500 | 1,141 |
| 2022-10-19 | 1,150 | 1,245 | 1,139 | 1,199 | 9,031,900 | 1,199 |
| 2022-10-18 | 1,110 | 1,154 | 1,085 | 1,144 | 4,528,200 | 1,144 |
| 2022-10-17 | 1,051 | 1,146 | 1,031 | 1,109 | 6,608,300 | 1,109 |
| 2022-10-14 | 1,094 | 1,125 | 1,030 | 1,072 | 8,531,700 | 1,072 |
| 2022-10-13 | 1,227 | 1,246 | 1,050 | 1,055 | 11,715,600 | 1,055 |
| 2022-10-12 | 1,343 | 1,361 | 1,259 | 1,287 | 11,566,200 | 1,287 |
| 2022-10-11 | 1,280 | 1,355 | 1,227 | 1,324 | 22,747,800 | 1,324 |
| 2022-10-07 | 1,053 | 1,313 | 1,043 | 1,302 | 26,519,500 | 1,302 |
| 2022-10-06 | 1,064 | 1,104 | 1,000 | 1,037 | 8,580,100 | 1,037 |
| 2022-10-05 | 1,047 | 1,173 | 1,007 | 1,034 | 25,938,300 | 1,034 |
| 2022-10-04 | 904 | 1,032 | 882 | 1,032 | 8,057,900 | 1,032 |
| 2022-10-03 | 824 | 882 | 819 | 882 | 1,068,200 | 882 |
| 2022-09-30 | 842 | 845 | 818 | 830 | 758,400 | 830 |
| 2022-09-29 | 866 | 902 | 850 | 865 | 1,289,700 | 865 |
| 2022-09-28 | 888 | 904 | 837 | 848 | 1,543,700 | 848 |
| 2022-09-27 | 864 | 915 | 845 | 888 | 2,470,000 | 888 |
| 2022-09-26 | 853 | 865 | 834 | 859 | 1,360,000 | 859 |
| 2022-09-22 | 855 | 869 | 821 | 860 | 3,499,800 | 860 |
| 2022-09-21 | 770 | 813 | 766 | 809 | 750,900 | 809 |
| 2022-09-20 | 786 | 803 | 778 | 778 | 583,500 | 778 |
| 2022-09-16 | 800 | 804 | 780 | 784 | 579,800 | 784 |
| 2022-09-15 | 770 | 792 | 761 | 785 | 389,600 | 785 |
| 2022-09-14 | 754 | 777 | 752 | 769 | 408,300 | 769 |
| 2022-09-13 | 796 | 801 | 778 | 779 | 652,500 | 779 |
| 2022-09-12 | 799 | 827 | 796 | 799 | 773,200 | 799 |
| 2022-09-09 | 795 | 807 | 781 | 796 | 601,300 | 796 |
| 2022-09-08 | 825 | 826 | 792 | 800 | 699,900 | 800 |
| 2022-09-07 | 830 | 835 | 800 | 810 | 575,800 | 810 |
| 2022-09-06 | 855 | 868 | 838 | 840 | 648,800 | 840 |
| 2022-09-05 | 832 | 858 | 828 | 848 | 464,400 | 848 |
| 2022-09-02 | 823 | 841 | 803 | 835 | 757,800 | 835 |
| 2022-09-01 | 849 | 859 | 815 | 815 | 986,600 | 815 |
| 2022-08-31 | 867 | 872 | 853 | 861 | 421,700 | 861 |
| 2022-08-30 | 849 | 881 | 845 | 876 | 567,200 | 876 |
| 2022-08-29 | 840 | 860 | 833 | 848 | 866,100 | 848 |
| 2022-08-26 | 892 | 911 | 866 | 870 | 1,689,100 | 870 |
| 2022-08-25 | 909 | 913 | 880 | 890 | 2,096,400 | 890 |
| 2022-08-24 | 867 | 915 | 864 | 904 | 3,327,200 | 904 |
| 2022-08-23 | 874 | 890 | 858 | 879 | 828,000 | 879 |
| 2022-08-22 | 830 | 887 | 821 | 881 | 1,592,000 | 881 |
| 2022-08-19 | 959 | 968 | 821 | 843 | 6,609,100 | 843 |
| 2022-08-18 | 851 | 912 | 845 | 899 | 2,433,400 | 899 |
| 2022-08-17 | 834 | 870 | 818 | 863 | 1,073,000 | 863 |
| 2022-08-16 | 783 | 849 | 778 | 849 | 1,454,600 | 849 |
| 2022-08-15 | 798 | 813 | 762 | 781 | 842,200 | 781 |
| 2022-08-12 | 780 | 790 | 745 | 771 | 653,900 | 771 |
| 2022-08-10 | 790 | 798 | 773 | 775 | 683,500 | 775 |
| 2022-08-09 | 823 | 828 | 797 | 806 | 478,500 | 806 |
| 2022-08-08 | 838 | 853 | 816 | 818 | 552,400 | 818 |
| 2022-08-05 | 872 | 904 | 811 | 838 | 2,332,000 | 838 |
| 2022-08-04 | 829 | 886 | 822 | 879 | 2,070,500 | 879 |
| 2022-08-03 | 808 | 834 | 803 | 833 | 656,000 | 833 |
| 2022-08-02 | 812 | 837 | 799 | 816 | 779,400 | 816 |
| 2022-08-01 | 809 | 829 | 781 | 827 | 923,100 | 827 |
| 2022-07-29 | 809 | 823 | 794 | 800 | 594,200 | 800 |
| 2022-07-28 | 831 | 834 | 791 | 797 | 945,500 | 797 |
| 2022-07-27 | 785 | 851 | 785 | 816 | 1,446,400 | 816 |
| 2022-07-26 | 811 | 815 | 784 | 784 | 648,300 | 784 |
| 2022-07-25 | 769 | 821 | 769 | 818 | 1,104,700 | 818 |
| 2022-07-22 | 814 | 814 | 771 | 771 | 985,200 | 771 |
| 2022-07-21 | 798 | 815 | 785 | 799 | 685,000 | 799 |
| 2022-07-20 | 840 | 867 | 793 | 800 | 1,682,000 | 800 |
| 2022-07-19 | 822 | 855 | 805 | 828 | 1,674,800 | 828 |
| 2022-07-15 | 841 | 857 | 800 | 826 | 3,904,700 | 826 |
| 2022-07-14 | 908 | 1,020 | 825 | 830 | 16,100,200 | 830 |
| 2022-07-13 | 735 | 870 | 727 | 870 | 1,305,300 | 870 |
| 2022-07-12 | 746 | 760 | 712 | 720 | 976,800 | 720 |
| 2022-07-11 | 711 | 795 | 702 | 782 | 3,630,100 | 782 |
| 2022-07-08 | 714 | 742 | 692 | 695 | 755,200 | 695 |
| 2022-07-07 | 725 | 744 | 698 | 700 | 518,600 | 700 |
| 2022-07-06 | 719 | 738 | 692 | 710 | 649,800 | 710 |
| 2022-07-05 | 720 | 757 | 677 | 707 | 1,665,600 | 707 |
| 2022-07-04 | 788 | 820 | 705 | 716 | 1,369,900 | 716 |
| 2022-07-01 | 890 | 895 | 731 | 758 | 3,478,800 | 758 |
| 2022-06-30 | 840 | 902 | 765 | 881 | 7,010,600 | 881 |
| 2022-06-29 | 904 | 908 | 801 | 833 | 6,604,600 | 833 |
| 2022-06-28 | 825 | 900 | 816 | 900 | 2,581,600 | 900 |
| 2022-06-27 | 690 | 750 | 662 | 750 | 11,981,500 | 750 |
| 2022-06-24 | 550 | 650 | 539 | 650 | 5,991,600 | 650 |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
| 2022-05-27 | - | - | - | - | - | - |
| 2022-05-26 | - | - | - | - | - | - |
| 2022-05-25 | - | - | - | - | - | - |
| 2022-05-24 | - | - | - | - | - | - |
| 2022-05-23 | - | - | - | - | - | - |
| 2022-05-20 | - | - | - | - | - | - |
分割・併合履歴 ： なし
