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