7899 MICS化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-12-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-12-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-12-18 | 349 | 355 | 349 | 349 | 5,000 | 349 |
| 1997-12-17 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 1997-12-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-12-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-12-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-12-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-12-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-11-28 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1997-11-27 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1997-11-25 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-11-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-11-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-11-13 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1997-11-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-11-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-10-31 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-10-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-10-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-10-24 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-10-23 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1997-10-22 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1997-10-20 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1997-10-16 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 1997-10-14 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1997-10-13 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1997-10-09 | 427 | 430 | 427 | 427 | 5,000 | 427 |
| 1997-10-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-10-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-09-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-09-29 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1997-09-26 | 500 | 500 | 435 | 435 | 9,000 | 435 |
| 1997-09-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-09-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-09-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-09-18 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 1997-09-12 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1997-09-10 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 1997-09-09 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 1997-09-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1997-09-05 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 1997-09-04 | 516 | 520 | 505 | 505 | 3,000 | 505 |
| 1997-09-03 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1997-09-02 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1997-08-25 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1997-08-22 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1997-08-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-08-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1997-08-04 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1997-07-31 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1997-07-30 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1997-07-29 | 611 | 611 | 610 | 610 | 4,000 | 610 |
| 1997-07-28 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-07-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1997-07-24 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 1997-07-17 | 633 | 633 | 632 | 632 | 3,000 | 632 |
| 1997-07-15 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-07-11 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-07-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1997-07-03 | 677 | 688 | 677 | 677 | 5,000 | 677 |
| 1997-07-02 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 1997-06-27 | 662 | 662 | 631 | 631 | 9,000 | 631 |
| 1997-06-26 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 1997-06-25 | 670 | 670 | 662 | 662 | 4,000 | 662 |
| 1997-06-23 | 661 | 661 | 661 | 661 | 3,000 | 661 |
| 1997-06-20 | 680 | 680 | 670 | 670 | 8,000 | 670 |
| 1997-06-19 | 711 | 711 | 700 | 700 | 8,000 | 700 |
| 1997-06-18 | 717 | 717 | 700 | 700 | 2,000 | 700 |
| 1997-06-17 | 765 | 770 | 757 | 757 | 3,000 | 757 |
| 1997-06-16 | 701 | 765 | 701 | 765 | 12,000 | 765 |
| 1997-06-11 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1997-06-10 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-06-09 | 671 | 671 | 650 | 650 | 2,000 | 650 |
| 1997-06-04 | 660 | 675 | 660 | 675 | 2,000 | 675 |
| 1997-06-03 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-06-02 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-05-29 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-05-22 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 1997-05-21 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1997-05-20 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 1997-05-19 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1997-05-14 | 700 | 700 | 660 | 660 | 5,000 | 660 |
| 1997-05-09 | 651 | 651 | 651 | 651 | 4,000 | 651 |
| 1997-05-08 | 660 | 661 | 650 | 650 | 24,000 | 650 |
| 1997-05-07 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1997-05-06 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 1997-05-02 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1997-05-01 | 651 | 656 | 651 | 656 | 3,000 | 656 |
| 1997-04-30 | 659 | 659 | 650 | 650 | 2,000 | 650 |
| 1997-04-25 | 656 | 656 | 650 | 650 | 6,000 | 650 |
| 1997-04-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-04-22 | 631 | 635 | 631 | 632 | 4,000 | 632 |
| 1997-04-21 | 649 | 649 | 630 | 631 | 11,000 | 631 |
| 1997-04-18 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1997-04-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-04-14 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 1997-04-11 | 660 | 660 | 649 | 660 | 25,000 | 660 |
| 1997-04-10 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1997-04-09 | 660 | 660 | 660 | 660 | 15,000 | 660 |
| 1997-04-08 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1997-04-07 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-04-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1997-04-02 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 1997-03-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-03-24 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1997-03-21 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1997-03-19 | 650 | 660 | 650 | 660 | 22,000 | 660 |
| 1997-03-18 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1997-03-17 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1997-03-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-03-13 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 1997-03-07 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1997-03-05 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 1997-03-04 | 648 | 650 | 648 | 650 | 3,000 | 650 |
| 1997-03-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-02-28 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1997-02-27 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-02-26 | 651 | 651 | 651 | 651 | 6,000 | 651 |
| 1997-02-25 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1997-02-18 | 680 | 680 | 655 | 655 | 2,000 | 655 |
| 1997-02-13 | 655 | 670 | 655 | 670 | 27,000 | 670 |
| 1997-02-07 | 669 | 670 | 669 | 670 | 7,000 | 670 |
| 1997-02-06 | 670 | 680 | 670 | 670 | 10,000 | 670 |
| 1997-02-05 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 1997-02-04 | 650 | 700 | 650 | 700 | 8,000 | 700 |
| 1997-01-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-01-29 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-01-28 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1997-01-27 | 620 | 620 | 610 | 610 | 13,000 | 610 |
| 1997-01-24 | 640 | 640 | 620 | 620 | 4,000 | 620 |
| 1997-01-23 | 632 | 632 | 630 | 630 | 2,000 | 630 |
| 1997-01-22 | 640 | 640 | 632 | 632 | 3,000 | 632 |
| 1997-01-20 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1997-01-17 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 1997-01-14 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1997-01-10 | 662 | 662 | 650 | 650 | 4,000 | 650 |
| 1997-01-09 | 680 | 680 | 670 | 675 | 4,000 | 675 |
| 1997-01-07 | 681 | 681 | 681 | 681 | 1,000 | 681 |
分割・併合履歴 ： なし
