7899 MICS化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-12-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-12-28 | 670 | 671 | 670 | 670 | 21,000 | 670 |
| 2005-12-27 | 670 | 671 | 670 | 670 | 19,000 | 670 |
| 2005-12-26 | 662 | 662 | 660 | 660 | 14,000 | 660 |
| 2005-12-22 | 671 | 671 | 659 | 660 | 10,000 | 660 |
| 2005-12-21 | 670 | 670 | 660 | 670 | 18,000 | 670 |
| 2005-12-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2005-12-19 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-12-16 | 694 | 695 | 680 | 680 | 4,000 | 680 |
| 2005-12-15 | 719 | 720 | 694 | 695 | 30,000 | 695 |
| 2005-12-14 | 639 | 645 | 639 | 644 | 15,000 | 644 |
| 2005-12-13 | 640 | 641 | 640 | 641 | 17,000 | 641 |
| 2005-12-12 | 629 | 640 | 629 | 640 | 12,000 | 640 |
| 2005-12-09 | 630 | 640 | 621 | 621 | 10,000 | 621 |
| 2005-12-08 | 630 | 641 | 622 | 623 | 20,000 | 623 |
| 2005-12-07 | 629 | 630 | 629 | 630 | 4,000 | 630 |
| 2005-12-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-12-05 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-12-02 | 640 | 641 | 630 | 633 | 7,000 | 633 |
| 2005-12-01 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2005-11-30 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2005-11-29 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2005-11-28 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 2005-11-25 | 638 | 640 | 620 | 620 | 14,000 | 620 |
| 2005-11-24 | 630 | 630 | 628 | 629 | 7,000 | 629 |
| 2005-11-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-11-21 | 624 | 625 | 624 | 625 | 8,000 | 625 |
| 2005-11-18 | 640 | 640 | 614 | 620 | 5,000 | 620 |
| 2005-11-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-11-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-11-15 | 639 | 640 | 639 | 639 | 8,000 | 639 |
| 2005-11-14 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2005-11-11 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2005-11-10 | 640 | 641 | 640 | 641 | 4,000 | 641 |
| 2005-11-09 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2005-11-08 | 659 | 665 | 653 | 665 | 9,000 | 665 |
| 2005-11-07 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2005-11-04 | 670 | 671 | 664 | 671 | 16,000 | 671 |
| 2005-11-02 | 647 | 665 | 647 | 665 | 15,000 | 665 |
| 2005-11-01 | 614 | 625 | 611 | 625 | 9,000 | 625 |
| 2005-10-31 | 610 | 610 | 609 | 609 | 7,000 | 609 |
| 2005-10-28 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2005-10-27 | 636 | 637 | 635 | 635 | 4,000 | 635 |
| 2005-10-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-10-25 | 650 | 657 | 650 | 650 | 11,000 | 650 |
| 2005-10-24 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2005-10-21 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2005-10-20 | 650 | 651 | 640 | 650 | 12,000 | 650 |
| 2005-10-19 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-10-18 | 645 | 646 | 645 | 646 | 2,000 | 646 |
| 2005-10-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-10-14 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 2005-10-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-10-12 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-10-11 | 630 | 635 | 630 | 635 | 13,000 | 635 |
| 2005-10-07 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-10-06 | 632 | 636 | 630 | 630 | 14,000 | 630 |
| 2005-10-05 | 635 | 635 | 632 | 633 | 4,000 | 633 |
| 2005-10-04 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 2005-10-03 | 629 | 630 | 629 | 630 | 8,000 | 630 |
| 2005-09-30 | 624 | 635 | 621 | 635 | 16,000 | 635 |
| 2005-09-29 | 620 | 625 | 620 | 625 | 4,000 | 625 |
| 2005-09-28 | 620 | 621 | 620 | 620 | 8,000 | 620 |
| 2005-09-27 | 627 | 628 | 625 | 628 | 5,000 | 628 |
| 2005-09-26 | 622 | 622 | 619 | 620 | 5,000 | 620 |
| 2005-09-22 | 600 | 615 | 600 | 615 | 6,000 | 615 |
| 2005-09-21 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-09-20 | 611 | 611 | 595 | 595 | 14,000 | 595 |
| 2005-09-16 | 614 | 615 | 610 | 610 | 9,000 | 610 |
| 2005-09-15 | 606 | 620 | 606 | 615 | 4,000 | 615 |
| 2005-09-14 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2005-09-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-09-12 | 608 | 608 | 580 | 586 | 10,000 | 586 |
| 2005-09-09 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-09-08 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2005-09-07 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2005-09-06 | 598 | 599 | 598 | 599 | 4,000 | 599 |
| 2005-09-05 | 597 | 598 | 597 | 598 | 4,000 | 598 |
| 2005-09-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-09-01 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-08-31 | 610 | 610 | 600 | 600 | 2,000 | 600 |
| 2005-08-30 | 610 | 610 | 609 | 609 | 4,000 | 609 |
| 2005-08-29 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 2005-08-26 | 601 | 601 | 585 | 586 | 8,000 | 586 |
| 2005-08-25 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 2005-08-24 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2005-08-23 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-08-22 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2005-08-19 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2005-08-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-17 | 590 | 590 | 586 | 586 | 4,000 | 586 |
| 2005-08-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-08-15 | 605 | 605 | 587 | 588 | 10,000 | 588 |
| 2005-08-12 | 604 | 605 | 600 | 600 | 5,000 | 600 |
| 2005-08-11 | 606 | 606 | 605 | 605 | 2,000 | 605 |
| 2005-08-10 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2005-08-09 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-08-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-08-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-04 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2005-08-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-08-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-07-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-07-28 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 2005-07-27 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2005-07-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-22 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2005-07-21 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 2005-07-20 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-07-19 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2005-07-15 | 590 | 591 | 590 | 591 | 8,000 | 591 |
| 2005-07-14 | 592 | 592 | 591 | 591 | 2,000 | 591 |
| 2005-07-13 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-12 | 592 | 592 | 589 | 589 | 7,000 | 589 |
| 2005-07-08 | 588 | 588 | 584 | 584 | 2,000 | 584 |
| 2005-07-07 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2005-07-06 | 589 | 589 | 584 | 585 | 5,000 | 585 |
| 2005-07-05 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-04 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2005-07-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-06-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-06-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-06-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-06-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-23 | 588 | 590 | 585 | 585 | 3,000 | 585 |
| 2005-06-22 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2005-06-21 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2005-06-20 | 599 | 600 | 595 | 595 | 6,000 | 595 |
| 2005-06-17 | 600 | 600 | 595 | 600 | 6,000 | 600 |
| 2005-06-16 | 570 | 582 | 570 | 580 | 21,000 | 580 |
| 2005-06-15 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2005-06-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-13 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-10 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-06-08 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-06-07 | 559 | 560 | 555 | 555 | 3,000 | 555 |
| 2005-06-06 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2005-06-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-06-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-05-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-05-25 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2005-05-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-05-23 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-05-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-05-19 | 547 | 547 | 545 | 545 | 3,000 | 545 |
| 2005-05-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-05-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-16 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 2005-05-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-05-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-05-02 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2005-04-28 | 568 | 568 | 550 | 550 | 2,000 | 550 |
| 2005-04-27 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2005-04-26 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2005-04-25 | 594 | 594 | 570 | 570 | 4,000 | 570 |
| 2005-04-22 | 599 | 600 | 594 | 595 | 12,000 | 595 |
| 2005-04-21 | 597 | 597 | 591 | 595 | 6,000 | 595 |
| 2005-04-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2005-04-19 | 595 | 595 | 570 | 582 | 8,000 | 582 |
| 2005-04-18 | 600 | 600 | 598 | 600 | 5,000 | 600 |
| 2005-04-15 | 606 | 609 | 606 | 607 | 5,000 | 607 |
| 2005-04-14 | 605 | 606 | 605 | 606 | 4,000 | 606 |
| 2005-04-13 | 612 | 615 | 610 | 615 | 6,000 | 615 |
| 2005-04-12 | 615 | 617 | 614 | 615 | 6,000 | 615 |
| 2005-04-11 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-04-08 | 615 | 615 | 612 | 615 | 4,000 | 615 |
| 2005-04-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-04-06 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2005-04-05 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-04-04 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2005-04-01 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 2005-03-31 | 604 | 615 | 600 | 614 | 6,000 | 614 |
| 2005-03-30 | 617 | 617 | 609 | 615 | 10,000 | 615 |
| 2005-03-29 | 609 | 620 | 609 | 615 | 4,000 | 615 |
| 2005-03-28 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2005-03-25 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2005-03-24 | 595 | 596 | 590 | 590 | 6,000 | 590 |
| 2005-03-23 | 580 | 602 | 580 | 595 | 17,000 | 595 |
| 2005-03-22 | 573 | 590 | 572 | 590 | 19,000 | 590 |
| 2005-03-18 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-03-17 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2005-03-16 | 572 | 573 | 572 | 573 | 2,000 | 573 |
| 2005-03-15 | 572 | 572 | 570 | 570 | 2,000 | 570 |
| 2005-03-14 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-03-11 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-03-10 | 573 | 573 | 570 | 570 | 2,000 | 570 |
| 2005-03-09 | 564 | 570 | 562 | 570 | 11,000 | 570 |
| 2005-03-08 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 2005-03-07 | 554 | 555 | 554 | 555 | 5,000 | 555 |
| 2005-03-04 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2005-03-03 | 550 | 554 | 550 | 554 | 9,000 | 554 |
| 2005-03-02 | 540 | 550 | 540 | 550 | 6,000 | 550 |
| 2005-03-01 | 540 | 540 | 539 | 540 | 7,000 | 540 |
| 2005-02-28 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-02-25 | 535 | 536 | 535 | 536 | 8,000 | 536 |
| 2005-02-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-02-23 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-02-22 | 525 | 535 | 525 | 535 | 3,000 | 535 |
| 2005-02-21 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-02-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-16 | 527 | 530 | 527 | 530 | 3,000 | 530 |
| 2005-02-15 | 539 | 539 | 520 | 520 | 4,000 | 520 |
| 2005-02-14 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-02-10 | 538 | 539 | 538 | 539 | 5,000 | 539 |
| 2005-02-09 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-02-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-02-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2005-02-04 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 2005-02-03 | 524 | 530 | 524 | 530 | 3,000 | 530 |
| 2005-02-02 | 534 | 534 | 525 | 525 | 2,000 | 525 |
| 2005-02-01 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-01-31 | 510 | 520 | 510 | 520 | 4,000 | 520 |
| 2005-01-28 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 2005-01-27 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 2005-01-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-01-25 | 531 | 535 | 530 | 530 | 5,000 | 530 |
| 2005-01-24 | 531 | 534 | 531 | 534 | 2,000 | 534 |
| 2005-01-21 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-01-20 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2005-01-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-18 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-01-17 | 525 | 526 | 525 | 526 | 3,000 | 526 |
| 2005-01-14 | 514 | 515 | 506 | 506 | 4,000 | 506 |
| 2005-01-13 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2005-01-12 | 505 | 510 | 500 | 510 | 7,000 | 510 |
| 2005-01-11 | 515 | 524 | 510 | 510 | 8,000 | 510 |
| 2005-01-07 | 525 | 525 | 525 | 525 | 11,000 | 525 |
| 2005-01-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-01-05 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2005-01-04 | 505 | 505 | 500 | 500 | 2,000 | 500 |
分割・併合履歴 ： なし