7899 MICS化学(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	430	430	430	430	1,000	430
1999-12-29	420	428	420	428	2,000	428
1999-12-28	420	420	420	420	1,000	420
1999-12-27	405	420	405	420	5,000	420
1999-12-24	395	405	395	403	11,000	403
1999-12-22	425	425	400	400	13,000	400
1999-12-21	470	470	455	455	7,000	455
1999-12-20	480	480	480	480	7,000	480
1999-12-17	475	480	475	480	5,000	480
1999-12-16	490	490	480	480	7,000	480
1999-12-15	505	505	500	500	4,000	500
1999-12-14	510	510	510	510	1,000	510
1999-12-13	530	530	510	510	3,000	510
1999-12-10	530	535	525	525	5,000	525
1999-12-09	535	535	535	535	1,000	535
1999-12-08	550	550	550	550	1,000	550
1999-12-07	560	570	550	550	12,000	550
1999-12-06	560	560	560	560	2,000	560
1999-12-03	560	560	560	560	2,000	560
1999-12-02	535	545	530	545	8,000	545
1999-12-01	520	520	520	520	1,000	520
1999-11-30	505	520	495	520	40,000	520
1999-11-29	510	520	510	520	9,000	520
1999-11-26	530	530	515	520	5,000	520
1999-11-25	535	540	535	540	4,000	540
1999-11-24	540	540	540	540	3,000	540
1999-11-22	540	540	540	540	2,000	540
1999-11-19	535	540	535	540	4,000	540
1999-11-18	540	540	540	540	1,000	540
1999-11-17	555	555	550	550	2,000	550
1999-11-16	565	575	555	555	12,000	555
1999-11-15	600	600	550	550	18,000	550
1999-11-12	600	600	600	600	2,000	600
1999-11-11	610	610	595	602	11,000	602
1999-11-10	610	610	600	600	4,000	600
1999-11-09	600	600	600	600	2,000	600
1999-11-08	605	605	605	605	1,000	605
1999-11-05	601	610	601	610	6,000	610
1999-11-04	605	610	605	605	19,000	605
1999-11-02	605	606	590	595	7,000	595
1999-11-01	605	605	600	600	2,000	600
1999-10-29	605	630	605	607	12,000	607
1999-10-28	620	620	610	610	4,000	610
1999-10-27	610	625	605	605	16,000	605
1999-10-26	565	600	565	600	22,000	600
1999-10-25	565	565	555	560	7,000	560
1999-10-22	560	560	550	560	11,000	560
1999-10-21	590	600	570	570	17,000	570
1999-10-20	585	590	580	585	27,000	585
1999-10-19	580	580	575	575	17,000	575
1999-10-18	615	615	600	600	3,000	600
1999-10-15	640	640	610	610	8,000	610
1999-10-14	650	650	650	650	1,000	650
1999-10-13	660	660	640	650	19,000	650
1999-10-12	662	665	660	660	5,000	660
1999-10-08	665	665	660	660	3,000	660
1999-10-07	665	665	655	655	6,000	655
1999-10-06	665	665	655	655	21,000	655
1999-10-05	680	680	680	680	1,000	680
1999-10-04	680	680	680	680	1,000	680
1999-10-01	690	690	690	690	2,000	690
1999-09-30	690	690	690	690	2,000	690
1999-09-29	690	695	690	690	6,000	690
1999-09-28	690	700	690	695	3,000	695
1999-09-27	700	700	700	700	1,000	700
1999-09-24	710	710	710	710	1,000	710
1999-09-22	735	740	735	740	5,000	740
1999-09-21	755	755	750	750	6,000	750
1999-09-20	775	775	775	775	4,000	775
1999-09-17	770	810	760	760	8,000	760
1999-09-16	800	830	770	810	20,000	810
1999-09-14	880	880	810	810	24,000	810
1999-09-13	810	878	780	850	97,000	850
1999-09-10	750	820	745	795	83,000	795
1999-09-09	670	770	660	730	43,000	730
1999-09-08	630	660	630	660	10,000	660
1999-09-07	630	640	625	635	12,000	635
1999-09-06	630	630	630	630	3,000	630
1999-09-03	635	640	625	625	5,000	625
1999-09-02	640	640	630	635	12,000	635
1999-09-01	630	640	630	640	6,000	640
1999-08-31	635	650	635	650	2,000	650
1999-08-30	660	660	640	640	2,000	640
1999-08-27	665	665	665	665	1,000	665
1999-08-26	650	655	645	645	4,000	645
1999-08-25	655	660	655	655	6,000	655
1999-08-24	665	665	665	665	3,000	665
1999-08-23	670	670	660	670	3,000	670
1999-08-20	680	680	680	680	1,000	680
1999-08-19	693	693	688	688	3,000	688
1999-08-18	710	710	693	700	13,000	700
1999-08-17	710	710	710	710	1,000	710
1999-08-16	710	710	695	705	4,000	705
1999-08-13	690	705	690	695	3,000	695
1999-08-12	675	690	675	690	8,000	690
1999-08-11	685	685	675	675	3,000	675
1999-08-10	700	700	700	700	2,000	700
1999-08-09	690	690	690	690	4,000	690
1999-08-06	700	700	695	695	2,000	695
1999-08-05	710	710	710	710	1,000	710
1999-08-04	710	715	710	715	4,000	715
1999-08-03	720	720	715	715	4,000	715
1999-08-02	730	730	720	720	4,000	720
1999-07-30	745	745	745	745	2,000	745
1999-07-29	730	730	730	730	1,000	730
1999-07-28	705	710	705	710	2,000	710
1999-07-27	675	675	665	675	5,000	675
1999-07-26	700	700	700	700	1,000	700
1999-07-23	690	700	685	700	9,000	700
1999-07-22	705	705	705	705	2,000	705
1999-07-21	725	725	710	710	7,000	710
1999-07-19	735	735	735	735	4,000	735
1999-07-16	755	760	745	760	8,000	760
1999-07-15	780	785	740	770	24,000	770
1999-07-14	810	810	780	780	20,000	780
1999-07-13	810	810	770	800	9,000	800
1999-07-12	800	820	780	790	26,000	790
1999-07-09	810	830	780	790	40,000	790
1999-07-08	760	800	750	800	73,000	800
1999-07-07	730	760	720	750	29,000	750
1999-07-06	780	780	700	730	26,000	730
1999-07-05	660	770	660	770	55,000	770
1999-07-02	615	660	615	660	17,000	660
1999-07-01	635	640	590	610	19,000	610
1999-06-30	575	610	575	610	12,000	610
1999-06-29	580	580	560	561	25,000	561
1999-06-28	595	595	595	595	1,000	595
1999-06-25	580	600	580	595	4,000	595
1999-06-24	590	590	585	585	2,000	585
1999-06-23	590	590	590	590	1,000	590
1999-06-22	595	615	590	610	5,000	610
1999-06-21	600	600	600	600	1,000	600
1999-06-18	580	610	580	610	6,000	610
1999-06-17	555	570	555	570	4,000	570
1999-06-16	560	575	560	575	5,000	575
1999-06-15	580	585	580	580	4,000	580
1999-06-14	570	585	570	580	20,000	580
1999-06-11	540	560	540	560	7,000	560
1999-06-10	535	535	530	530	2,000	530
1999-06-09	550	550	530	530	4,000	530
1999-06-08	555	555	555	555	1,000	555
1999-06-07	560	560	560	560	1,000	560
1999-06-04	545	560	545	560	3,000	560
1999-06-03	555	560	555	560	3,000	560
1999-06-02	560	560	550	550	5,000	550
1999-06-01	575	575	560	560	10,000	560
1999-05-31	575	575	575	575	1,000	575
1999-05-28	570	570	570	570	1,000	570
1999-05-27	575	575	575	575	1,000	575
1999-05-26	570	575	570	575	2,000	575
1999-05-25	555	555	555	555	1,000	555
1999-05-24	575	575	575	575	1,000	575
1999-05-21	580	590	565	565	4,000	565
1999-05-20	580	580	570	570	4,000	570
1999-05-19	590	590	580	580	6,000	580
1999-05-18	590	590	590	590	1,000	590
1999-05-17	590	590	590	590	1,000	590
1999-05-14	615	615	590	590	5,000	590
1999-05-13	615	615	590	615	3,000	615
1999-05-12	615	615	615	615	2,000	615
1999-05-11	635	635	580	615	11,000	615
1999-05-10	620	640	620	640	8,000	640
1999-05-07	680	690	640	660	25,000	660
1999-05-06	690	690	680	680	5,000	680
1999-04-30	680	690	680	685	4,000	685
1999-04-28	685	690	685	685	5,000	685
1999-04-27	680	690	680	690	4,000	690
1999-04-26	700	700	690	690	2,000	690
1999-04-23	690	710	690	710	3,000	710
1999-04-22	700	700	700	700	1,000	700
1999-04-21	700	705	700	700	4,000	700
1999-04-20	730	730	720	725	10,000	725
1999-04-19	725	740	725	740	10,000	740
1999-04-16	700	730	700	730	8,000	730
1999-04-15	700	700	700	700	1,000	700
1999-04-14	709	709	709	709	1,000	709
1999-04-13	701	710	701	710	3,000	710
1999-04-12	700	700	700	700	2,000	700
1999-04-09	710	720	700	700	7,000	700
1999-04-08	749	749	706	710	8,000	710
1999-04-07	688	754	670	754	37,000	754
1999-04-06	661	699	661	698	10,000	698
1999-04-05	600	640	600	640	8,000	640
1999-04-02	519	540	519	540	9,000	540
1999-04-01	485	500	485	500	9,000	500
1999-03-31	480	480	480	480	7,000	480
1999-03-29	490	500	460	460	5,000	460
1999-03-26	480	480	480	480	3,000	480
1999-03-25	480	480	479	479	2,000	479
1999-03-24	470	470	470	470	1,000	470
1999-03-19	470	470	470	470	1,000	470
1999-03-18	470	470	470	470	1,000	470
1999-03-17	474	474	465	465	3,000	465
1999-03-16	474	474	474	474	1,000	474
1999-03-15	474	474	474	474	3,000	474
1999-03-12	470	470	460	460	2,000	460
1999-03-11	474	474	474	474	3,000	474
1999-03-05	430	431	430	431	2,000	431
1999-03-04	437	437	425	425	3,000	425
1999-03-02	476	500	476	500	3,000	500
1999-02-25	435	452	435	452	4,000	452
1999-02-22	411	411	411	411	2,000	411
1999-02-19	390	390	390	390	2,000	390
1999-02-18	378	404	378	404	2,000	404
1999-02-17	372	372	372	372	1,000	372
1999-02-16	371	371	371	371	1,000	371
1999-02-15	371	371	371	371	1,000	371
1999-02-05	342	342	342	342	1,000	342
1999-02-04	341	341	341	341	2,000	341
1999-02-03	381	381	381	381	1,000	381
1999-02-02	384	384	381	381	2,000	381
1999-01-27	411	411	411	411	3,000	411
1999-01-25	411	411	411	411	2,000	411
1999-01-21	411	411	401	401	2,000	401
1999-01-19	401	401	401	401	1,000	401
1999-01-14	401	401	401	401	1,000	401
1999-01-12	401	401	401	401	1,000	401
1999-01-11	400	400	400	400	2,000	400

分割・併合履歴：なし