7899 MICS化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,430 | 2,450 | 2,360 | 2,360 | 66,000 | 2,360 |
| 1994-12-29 | 2,330 | 2,490 | 2,280 | 2,410 | 230,000 | 2,410 |
| 1994-12-28 | 2,180 | 2,340 | 2,180 | 2,340 | 217,000 | 2,340 |
| 1994-12-27 | 2,000 | 2,200 | 1,960 | 2,170 | 153,000 | 2,170 |
| 1994-12-26 | 2,000 | 2,080 | 2,000 | 2,010 | 79,000 | 2,010 |
| 1994-12-22 | 1,870 | 2,000 | 1,870 | 2,000 | 110,000 | 2,000 |
| 1994-12-21 | 1,640 | 1,850 | 1,640 | 1,850 | 82,000 | 1,850 |
| 1994-12-20 | 1,530 | 1,630 | 1,510 | 1,630 | 43,000 | 1,630 |
| 1994-12-19 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1994-12-16 | 1,560 | 1,560 | 1,500 | 1,520 | 21,000 | 1,520 |
| 1994-12-15 | 1,590 | 1,590 | 1,570 | 1,570 | 18,000 | 1,570 |
| 1994-12-14 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1994-12-13 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 1994-12-12 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1994-12-09 | 1,700 | 1,720 | 1,580 | 1,580 | 16,000 | 1,580 |
| 1994-12-08 | 1,510 | 1,670 | 1,510 | 1,670 | 13,000 | 1,670 |
| 1994-12-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-12-06 | 1,430 | 1,450 | 1,420 | 1,450 | 18,000 | 1,450 |
| 1994-12-05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-12-02 | 1,430 | 1,440 | 1,420 | 1,430 | 16,000 | 1,430 |
| 1994-12-01 | 1,440 | 1,440 | 1,430 | 1,440 | 10,000 | 1,440 |
| 1994-11-30 | 1,480 | 1,480 | 1,440 | 1,440 | 13,000 | 1,440 |
| 1994-11-29 | 1,480 | 1,480 | 1,470 | 1,480 | 23,000 | 1,480 |
| 1994-11-28 | 1,460 | 1,490 | 1,460 | 1,480 | 25,000 | 1,480 |
| 1994-11-25 | 1,480 | 1,480 | 1,420 | 1,480 | 33,000 | 1,480 |
| 1994-11-22 | 2,050 | 2,050 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1994-11-21 | 2,100 | 2,110 | 2,070 | 2,070 | 15,000 | 2,070 |
| 1994-11-18 | 2,100 | 2,170 | 2,100 | 2,110 | 88,000 | 2,110 |
| 1994-11-17 | 2,040 | 2,050 | 2,010 | 2,050 | 38,000 | 2,050 |
| 1994-11-16 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 | 2,050 |
| 1994-11-15 | 2,050 | 2,050 | 2,010 | 2,010 | 24,000 | 2,010 |
| 1994-11-14 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 | 2,050 |
| 1994-11-11 | 2,040 | 2,050 | 2,040 | 2,040 | 8,000 | 2,040 |
| 1994-11-10 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 2,040 |
| 1994-11-09 | 2,060 | 2,100 | 2,030 | 2,040 | 14,000 | 2,040 |
| 1994-11-08 | 2,130 | 2,130 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1994-11-07 | 2,150 | 2,150 | 2,100 | 2,120 | 8,000 | 2,120 |
| 1994-11-04 | 2,190 | 2,190 | 2,120 | 2,150 | 23,000 | 2,150 |
| 1994-11-02 | 2,070 | 2,190 | 2,070 | 2,190 | 58,000 | 2,190 |
| 1994-11-01 | 2,000 | 2,050 | 1,950 | 2,050 | 23,000 | 2,050 |
| 1994-10-31 | 1,900 | 2,000 | 1,900 | 1,970 | 11,000 | 1,970 |
| 1994-10-28 | 1,900 | 1,900 | 1,850 | 1,900 | 8,000 | 1,900 |
| 1994-10-27 | 1,960 | 1,960 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-10-25 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1994-10-24 | 2,010 | 2,050 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1994-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-10-20 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1994-10-19 | 1,990 | 2,020 | 1,990 | 2,020 | 15,000 | 2,020 |
| 1994-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1994-10-14 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1994-10-13 | 1,930 | 2,000 | 1,930 | 1,960 | 13,000 | 1,960 |
| 1994-10-12 | 2,040 | 2,040 | 1,930 | 1,930 | 7,000 | 1,930 |
| 1994-10-11 | 2,060 | 2,060 | 2,010 | 2,060 | 9,000 | 2,060 |
| 1994-10-07 | 2,050 | 2,060 | 2,000 | 2,030 | 23,000 | 2,030 |
| 1994-10-06 | 1,990 | 2,050 | 1,990 | 2,050 | 10,000 | 2,050 |
| 1994-10-05 | 1,990 | 2,000 | 1,980 | 1,990 | 11,000 | 1,990 |
| 1994-10-04 | 2,000 | 2,000 | 1,990 | 2,000 | 13,000 | 2,000 |
| 1994-10-03 | 2,030 | 2,030 | 2,000 | 2,010 | 11,000 | 2,010 |
| 1994-09-30 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1994-09-29 | 1,980 | 1,990 | 1,980 | 1,990 | 9,000 | 1,990 |
| 1994-09-28 | 1,900 | 1,960 | 1,900 | 1,960 | 5,000 | 1,960 |
| 1994-09-27 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 1,880 |
| 1994-09-26 | 1,800 | 1,900 | 1,770 | 1,900 | 7,000 | 1,900 |
| 1994-09-22 | 1,940 | 1,940 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-09-21 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-09-20 | 1,990 | 1,990 | 1,820 | 1,980 | 13,000 | 1,980 |
| 1994-09-16 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1994-09-14 | 1,800 | 2,000 | 1,800 | 2,000 | 15,000 | 2,000 |
| 1994-09-12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1994-09-09 | 1,950 | 1,960 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1994-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1994-09-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-09-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-09-02 | 2,000 | 2,020 | 2,000 | 2,020 | 6,000 | 2,020 |
| 1994-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-08-31 | 2,000 | 2,000 | 1,980 | 1,980 | 41,000 | 1,980 |
| 1994-08-30 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-08-29 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 1,950 |
| 1994-08-26 | 1,920 | 1,950 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1994-08-25 | 1,920 | 1,940 | 1,920 | 1,940 | 16,000 | 1,940 |
| 1994-08-24 | 1,920 | 1,920 | 1,900 | 1,900 | 14,000 | 1,900 |
| 1994-08-23 | 1,950 | 1,950 | 1,890 | 1,920 | 18,000 | 1,920 |
| 1994-08-22 | 2,040 | 2,040 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1994-08-19 | 2,030 | 2,060 | 2,000 | 2,040 | 6,000 | 2,040 |
| 1994-08-18 | 2,040 | 2,060 | 2,040 | 2,060 | 3,000 | 2,060 |
| 1994-08-17 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 2,070 |
| 1994-08-16 | 2,110 | 2,110 | 2,070 | 2,070 | 4,000 | 2,070 |
| 1994-08-15 | 2,070 | 2,110 | 2,070 | 2,110 | 2,000 | 2,110 |
| 1994-08-12 | 2,150 | 2,150 | 2,110 | 2,110 | 6,000 | 2,110 |
| 1994-08-11 | 2,160 | 2,170 | 2,160 | 2,160 | 4,000 | 2,160 |
| 1994-08-10 | 2,200 | 2,200 | 2,180 | 2,190 | 7,000 | 2,190 |
| 1994-08-09 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1994-08-08 | 2,260 | 2,260 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1994-08-05 | 2,220 | 2,230 | 2,210 | 2,230 | 13,000 | 2,230 |
| 1994-08-04 | 2,200 | 2,230 | 2,140 | 2,230 | 17,000 | 2,230 |
| 1994-08-03 | 2,180 | 2,200 | 2,180 | 2,200 | 12,000 | 2,200 |
| 1994-08-02 | 2,200 | 2,200 | 2,180 | 2,190 | 14,000 | 2,190 |
| 1994-08-01 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1994-07-29 | 2,160 | 2,230 | 2,160 | 2,230 | 4,000 | 2,230 |
| 1994-07-28 | 2,190 | 2,190 | 2,150 | 2,160 | 7,000 | 2,160 |
| 1994-07-27 | 2,190 | 2,210 | 2,160 | 2,190 | 12,000 | 2,190 |
| 1994-07-26 | 2,160 | 2,200 | 2,150 | 2,150 | 6,000 | 2,150 |
| 1994-07-25 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 | 2,200 |
| 1994-07-22 | 2,210 | 2,230 | 2,160 | 2,180 | 20,000 | 2,180 |
| 1994-07-21 | 2,250 | 2,300 | 2,230 | 2,230 | 17,000 | 2,230 |
| 1994-07-20 | 2,320 | 2,320 | 2,260 | 2,260 | 11,000 | 2,260 |
| 1994-07-19 | 2,340 | 2,360 | 2,300 | 2,350 | 23,000 | 2,350 |
| 1994-07-18 | 2,300 | 2,360 | 2,300 | 2,360 | 13,000 | 2,360 |
| 1994-07-15 | 2,340 | 2,350 | 2,300 | 2,300 | 14,000 | 2,300 |
| 1994-07-14 | 2,250 | 2,290 | 2,230 | 2,230 | 31,000 | 2,230 |
| 1994-07-13 | 2,260 | 2,280 | 2,150 | 2,170 | 19,000 | 2,170 |
| 1994-07-12 | 2,260 | 2,300 | 2,220 | 2,220 | 36,000 | 2,220 |
| 1994-07-11 | 2,300 | 2,330 | 2,280 | 2,300 | 20,000 | 2,300 |
| 1994-07-08 | 2,430 | 2,430 | 2,360 | 2,370 | 26,000 | 2,370 |
| 1994-07-07 | 2,350 | 2,450 | 2,350 | 2,430 | 64,000 | 2,430 |
| 1994-07-06 | 2,380 | 2,400 | 2,310 | 2,310 | 40,000 | 2,310 |
| 1994-07-05 | 2,410 | 2,430 | 2,350 | 2,350 | 75,000 | 2,350 |
| 1994-07-04 | 2,390 | 2,440 | 2,360 | 2,360 | 47,000 | 2,360 |
| 1994-07-01 | 2,500 | 2,550 | 2,350 | 2,440 | 194,000 | 2,440 |
| 1994-06-30 | 2,290 | 2,470 | 2,290 | 2,470 | 231,000 | 2,470 |
| 1994-06-29 | 2,330 | 2,400 | 2,300 | 2,350 | 176,000 | 2,350 |
| 1994-06-28 | 2,160 | 2,340 | 2,150 | 2,330 | 283,000 | 2,330 |
| 1994-06-27 | 2,080 | 2,090 | 2,050 | 2,080 | 29,000 | 2,080 |
| 1994-06-24 | 2,150 | 2,200 | 2,140 | 2,140 | 49,000 | 2,140 |
| 1994-06-23 | 2,100 | 2,150 | 2,100 | 2,140 | 32,000 | 2,140 |
| 1994-06-22 | 2,100 | 2,110 | 2,080 | 2,090 | 21,000 | 2,090 |
| 1994-06-21 | 2,210 | 2,210 | 2,130 | 2,170 | 33,000 | 2,170 |
| 1994-06-20 | 2,250 | 2,270 | 2,220 | 2,220 | 43,000 | 2,220 |
| 1994-06-17 | 2,260 | 2,330 | 2,220 | 2,220 | 186,000 | 2,220 |
| 1994-06-16 | 2,200 | 2,330 | 2,200 | 2,270 | 410,000 | 2,270 |
| 1994-06-15 | 2,100 | 2,150 | 2,070 | 2,140 | 61,000 | 2,140 |
| 1994-06-14 | 2,130 | 2,150 | 2,020 | 2,150 | 74,000 | 2,150 |
| 1994-06-13 | 2,110 | 2,160 | 2,090 | 2,130 | 41,000 | 2,130 |
| 1994-06-10 | 2,200 | 2,200 | 2,080 | 2,150 | 93,000 | 2,150 |
| 1994-06-09 | 2,280 | 2,300 | 2,150 | 2,200 | 236,000 | 2,200 |
| 1994-06-08 | 2,040 | 2,250 | 2,040 | 2,250 | 193,000 | 2,250 |
| 1994-06-07 | 2,050 | 2,070 | 1,980 | 2,020 | 100,000 | 2,020 |
| 1994-06-06 | 2,100 | 2,110 | 2,010 | 2,060 | 150,000 | 2,060 |
| 1994-06-03 | 1,940 | 2,190 | 1,900 | 2,100 | 556,000 | 2,100 |
| 1994-06-02 | 1,800 | 1,980 | 1,790 | 1,940 | 704,000 | 1,940 |
| 1994-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 553,000 | 1,800 |
| 1994-05-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,135,000 | 1,500 |
分割・併合履歴 ： なし