7899 MICS化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-12-26 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 1996-12-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-24 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1996-12-19 | 700 | 700 | 686 | 686 | 7,000 | 686 |
| 1996-12-18 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-12-17 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-12-13 | 691 | 692 | 691 | 691 | 3,000 | 691 |
| 1996-12-12 | 702 | 702 | 691 | 691 | 2,000 | 691 |
| 1996-12-11 | 701 | 710 | 701 | 702 | 4,000 | 702 |
| 1996-12-10 | 685 | 695 | 685 | 695 | 2,000 | 695 |
| 1996-12-09 | 684 | 685 | 684 | 685 | 4,000 | 685 |
| 1996-12-06 | 694 | 694 | 685 | 685 | 3,000 | 685 |
| 1996-12-05 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 1996-12-04 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1996-11-28 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 1996-11-27 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1996-11-26 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 1996-11-25 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 1996-11-22 | 751 | 765 | 751 | 765 | 6,000 | 765 |
| 1996-11-21 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-11-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-11-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-11-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-11-14 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1996-11-13 | 818 | 818 | 810 | 810 | 2,000 | 810 |
| 1996-11-08 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 1996-11-06 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-11-05 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1996-10-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-10-29 | 845 | 852 | 845 | 850 | 5,000 | 850 |
| 1996-10-25 | 841 | 845 | 841 | 845 | 3,000 | 845 |
| 1996-10-24 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1996-10-21 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1996-10-18 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 1996-10-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-10-15 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-10-09 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1996-10-08 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1996-10-04 | 850 | 855 | 835 | 840 | 6,000 | 840 |
| 1996-10-03 | 849 | 850 | 830 | 850 | 11,000 | 850 |
| 1996-10-02 | 852 | 853 | 850 | 850 | 9,000 | 850 |
| 1996-10-01 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1996-09-30 | 895 | 900 | 895 | 900 | 6,000 | 900 |
| 1996-09-27 | 821 | 822 | 820 | 820 | 5,000 | 820 |
| 1996-09-26 | 828 | 837 | 822 | 822 | 13,000 | 822 |
| 1996-09-25 | 839 | 839 | 825 | 825 | 4,000 | 825 |
| 1996-09-24 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-09-20 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 1996-09-19 | 831 | 831 | 829 | 829 | 5,000 | 829 |
| 1996-09-18 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-09-17 | 827 | 828 | 827 | 828 | 2,000 | 828 |
| 1996-09-12 | 830 | 830 | 825 | 825 | 2,000 | 825 |
| 1996-09-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-09-06 | 827 | 827 | 826 | 826 | 5,000 | 826 |
| 1996-09-05 | 826 | 827 | 825 | 825 | 6,000 | 825 |
| 1996-09-04 | 826 | 826 | 826 | 826 | 3,000 | 826 |
| 1996-09-03 | 827 | 827 | 826 | 826 | 2,000 | 826 |
| 1996-09-02 | 840 | 840 | 825 | 825 | 3,000 | 825 |
| 1996-08-30 | 850 | 876 | 846 | 876 | 8,000 | 876 |
| 1996-08-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-08-28 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1996-08-27 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1996-08-26 | 850 | 850 | 845 | 845 | 5,000 | 845 |
| 1996-08-23 | 851 | 865 | 850 | 850 | 9,000 | 850 |
| 1996-08-22 | 890 | 890 | 850 | 850 | 5,000 | 850 |
| 1996-08-21 | 850 | 893 | 850 | 890 | 12,000 | 890 |
| 1996-08-20 | 850 | 850 | 835 | 836 | 14,000 | 836 |
| 1996-08-19 | 841 | 850 | 841 | 850 | 9,000 | 850 |
| 1996-08-16 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1996-08-15 | 841 | 850 | 840 | 840 | 7,000 | 840 |
| 1996-08-13 | 851 | 852 | 835 | 835 | 9,000 | 835 |
| 1996-08-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1996-08-09 | 877 | 877 | 855 | 855 | 7,000 | 855 |
| 1996-08-07 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1996-08-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-08-01 | 910 | 919 | 910 | 919 | 3,000 | 919 |
| 1996-07-31 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-07-30 | 925 | 925 | 921 | 922 | 6,000 | 922 |
| 1996-07-29 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1996-07-26 | 921 | 931 | 921 | 921 | 10,000 | 921 |
| 1996-07-25 | 906 | 916 | 906 | 916 | 7,000 | 916 |
| 1996-07-24 | 940 | 940 | 902 | 902 | 4,000 | 902 |
| 1996-07-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-07-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-07-19 | 964 | 966 | 962 | 962 | 6,000 | 962 |
| 1996-07-18 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1996-07-17 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1996-07-16 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1996-07-15 | 1,000 | 1,000 | 960 | 960 | 5,000 | 960 |
| 1996-07-12 | 996 | 1,000 | 996 | 1,000 | 2,000 | 1,000 |
| 1996-07-11 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-07-10 | 1,000 | 1,000 | 997 | 997 | 4,000 | 997 |
| 1996-07-09 | 1,020 | 1,020 | 998 | 998 | 4,000 | 998 |
| 1996-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-07-05 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1996-07-04 | 1,060 | 1,060 | 1,020 | 1,050 | 22,000 | 1,050 |
| 1996-07-03 | 1,000 | 1,080 | 1,000 | 1,080 | 74,000 | 1,080 |
| 1996-07-02 | 979 | 1,000 | 975 | 1,000 | 15,000 | 1,000 |
| 1996-07-01 | 980 | 980 | 952 | 952 | 6,000 | 952 |
| 1996-06-28 | 975 | 980 | 975 | 980 | 5,000 | 980 |
| 1996-06-27 | 952 | 980 | 952 | 980 | 3,000 | 980 |
| 1996-06-26 | 970 | 970 | 951 | 952 | 9,000 | 952 |
| 1996-06-25 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1996-06-24 | 976 | 1,000 | 966 | 1,000 | 8,000 | 1,000 |
| 1996-06-20 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1996-06-19 | 961 | 961 | 953 | 953 | 5,000 | 953 |
| 1996-06-18 | 951 | 961 | 951 | 951 | 4,000 | 951 |
| 1996-06-14 | 950 | 960 | 950 | 950 | 11,000 | 950 |
| 1996-06-12 | 970 | 970 | 950 | 950 | 5,000 | 950 |
| 1996-06-11 | 949 | 970 | 949 | 970 | 7,000 | 970 |
| 1996-06-10 | 970 | 970 | 950 | 950 | 5,000 | 950 |
| 1996-06-07 | 975 | 975 | 970 | 970 | 5,000 | 970 |
| 1996-06-06 | 970 | 975 | 970 | 975 | 3,000 | 975 |
| 1996-06-05 | 974 | 975 | 970 | 975 | 6,000 | 975 |
| 1996-06-04 | 985 | 985 | 970 | 975 | 11,000 | 975 |
| 1996-06-03 | 970 | 985 | 970 | 985 | 11,000 | 985 |
| 1996-05-31 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1996-05-30 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1996-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-05-28 | 960 | 979 | 950 | 979 | 15,000 | 979 |
| 1996-05-27 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1996-05-24 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1996-05-23 | 1,040 | 1,050 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1996-05-21 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-05-20 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-05-17 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-05-16 | 1,010 | 1,040 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1996-05-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-05-14 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-05-13 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-05-10 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-05-09 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-05-08 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1996-05-07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-05-02 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1996-05-01 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1996-04-26 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1996-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-04-23 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 1996-04-19 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1996-04-18 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-04-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-04-15 | 1,140 | 1,140 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1996-04-12 | 1,130 | 1,150 | 1,130 | 1,150 | 15,000 | 1,150 |
| 1996-04-11 | 1,030 | 1,100 | 1,000 | 1,100 | 23,000 | 1,100 |
| 1996-04-10 | 1,120 | 1,120 | 1,030 | 1,040 | 27,000 | 1,040 |
| 1996-04-09 | 1,120 | 1,130 | 1,100 | 1,120 | 18,000 | 1,120 |
| 1996-04-08 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1996-04-05 | 1,210 | 1,250 | 1,170 | 1,200 | 112,000 | 1,200 |
| 1996-04-04 | 1,140 | 1,260 | 1,140 | 1,150 | 288,000 | 1,150 |
| 1996-04-03 | 1,170 | 1,180 | 1,080 | 1,120 | 328,000 | 1,120 |
| 1996-04-01 | 870 | 870 | 870 | 870 | 71,000 | 870 |
| 1996-03-29 | 852 | 900 | 852 | 870 | 18,000 | 870 |
| 1996-03-28 | 851 | 852 | 850 | 852 | 3,000 | 852 |
| 1996-03-27 | 851 | 852 | 850 | 850 | 6,000 | 850 |
| 1996-03-26 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1996-03-25 | 855 | 855 | 850 | 852 | 4,000 | 852 |
| 1996-03-22 | 870 | 870 | 855 | 855 | 6,000 | 855 |
| 1996-03-21 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 1996-03-19 | 872 | 872 | 872 | 872 | 3,000 | 872 |
| 1996-03-18 | 885 | 885 | 871 | 871 | 3,000 | 871 |
| 1996-03-15 | 901 | 902 | 885 | 895 | 8,000 | 895 |
| 1996-03-14 | 854 | 900 | 850 | 900 | 18,000 | 900 |
| 1996-03-13 | 870 | 870 | 851 | 851 | 9,000 | 851 |
| 1996-03-11 | 851 | 853 | 851 | 853 | 3,000 | 853 |
| 1996-03-08 | 850 | 851 | 850 | 851 | 5,000 | 851 |
| 1996-03-07 | 852 | 860 | 850 | 850 | 9,000 | 850 |
| 1996-03-06 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1996-03-01 | 852 | 860 | 850 | 860 | 18,000 | 860 |
| 1996-02-29 | 851 | 851 | 850 | 850 | 15,000 | 850 |
| 1996-02-28 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-02-27 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-02-26 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1996-02-23 | 870 | 870 | 860 | 860 | 14,000 | 860 |
| 1996-02-22 | 861 | 870 | 861 | 870 | 3,000 | 870 |
| 1996-02-21 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 1996-02-20 | 900 | 900 | 860 | 860 | 3,000 | 860 |
| 1996-02-19 | 861 | 900 | 861 | 900 | 8,000 | 900 |
| 1996-02-16 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1996-02-15 | 853 | 861 | 853 | 860 | 5,000 | 860 |
| 1996-02-14 | 861 | 861 | 850 | 852 | 13,000 | 852 |
| 1996-02-13 | 870 | 870 | 860 | 860 | 11,000 | 860 |
| 1996-02-09 | 883 | 883 | 879 | 879 | 5,000 | 879 |
| 1996-02-08 | 900 | 900 | 883 | 883 | 9,000 | 883 |
| 1996-02-07 | 891 | 900 | 890 | 890 | 6,000 | 890 |
| 1996-02-06 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1996-02-05 | 903 | 903 | 890 | 890 | 9,000 | 890 |
| 1996-02-02 | 910 | 910 | 890 | 899 | 11,000 | 899 |
| 1996-02-01 | 930 | 930 | 910 | 910 | 7,000 | 910 |
| 1996-01-31 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1996-01-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-01-24 | 961 | 961 | 950 | 951 | 9,000 | 951 |
| 1996-01-23 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1996-01-22 | 961 | 961 | 950 | 950 | 11,000 | 950 |
| 1996-01-19 | 950 | 950 | 930 | 941 | 10,000 | 941 |
| 1996-01-18 | 900 | 929 | 900 | 929 | 9,000 | 929 |
| 1996-01-17 | 910 | 911 | 900 | 900 | 8,000 | 900 |
| 1996-01-16 | 911 | 911 | 910 | 910 | 9,000 | 910 |
| 1996-01-12 | 912 | 912 | 910 | 910 | 2,000 | 910 |
| 1996-01-11 | 912 | 912 | 911 | 911 | 3,000 | 911 |
| 1996-01-10 | 911 | 912 | 911 | 912 | 2,000 | 912 |
| 1996-01-09 | 940 | 940 | 910 | 910 | 7,000 | 910 |
| 1996-01-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-01-05 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1996-01-04 | 950 | 950 | 950 | 950 | 5,000 | 950 |
分割・併合履歴 ： なし