7899 MICS化学(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2006-12-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-12-25 | 590 | 591 | 580 | 580 | 4,000 | 580 |
| 2006-12-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-12-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-12-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-12-18 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 2006-12-15 | 560 | 561 | 550 | 550 | 4,000 | 550 |
| 2006-12-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-12-13 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2006-12-12 | 569 | 570 | 560 | 560 | 5,000 | 560 |
| 2006-12-07 | 570 | 571 | 570 | 570 | 4,000 | 570 |
| 2006-12-06 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2006-12-05 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2006-12-04 | 560 | 560 | 559 | 560 | 5,000 | 560 |
| 2006-12-01 | 560 | 571 | 560 | 570 | 8,000 | 570 |
| 2006-11-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-11-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-11-27 | 590 | 595 | 590 | 595 | 3,000 | 595 |
| 2006-11-24 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2006-11-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-11-21 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-11-20 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2006-11-17 | 575 | 580 | 575 | 580 | 3,000 | 580 |
| 2006-11-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-11-15 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2006-11-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-11-13 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2006-11-09 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-11-08 | 567 | 568 | 567 | 568 | 2,000 | 568 |
| 2006-11-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-11-06 | 564 | 565 | 564 | 565 | 7,000 | 565 |
| 2006-10-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-10-30 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2006-10-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-10-26 | 560 | 586 | 560 | 586 | 14,000 | 586 |
| 2006-10-25 | 616 | 617 | 560 | 575 | 10,000 | 575 |
| 2006-10-24 | 607 | 609 | 606 | 609 | 4,000 | 609 |
| 2006-10-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-10-20 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2006-10-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-10-18 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 2006-10-16 | 607 | 608 | 600 | 600 | 7,000 | 600 |
| 2006-10-13 | 600 | 600 | 598 | 599 | 4,000 | 599 |
| 2006-10-12 | 601 | 601 | 600 | 600 | 10,000 | 600 |
| 2006-10-11 | 600 | 601 | 600 | 600 | 7,000 | 600 |
| 2006-10-10 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2006-10-05 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2006-10-04 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2006-10-03 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 2006-09-29 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2006-09-28 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2006-09-27 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 2006-09-26 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2006-09-25 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2006-09-22 | 580 | 601 | 580 | 601 | 3,000 | 601 |
| 2006-09-21 | 564 | 603 | 564 | 600 | 16,000 | 600 |
| 2006-09-20 | 580 | 580 | 574 | 575 | 4,000 | 575 |
| 2006-09-19 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2006-09-15 | 590 | 600 | 590 | 591 | 8,000 | 591 |
| 2006-09-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-09-13 | 591 | 592 | 591 | 592 | 3,000 | 592 |
| 2006-09-12 | 600 | 601 | 600 | 600 | 8,000 | 600 |
| 2006-09-11 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2006-09-08 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2006-09-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-09-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-08-31 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-08-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-08-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-08-25 | 636 | 640 | 636 | 636 | 5,000 | 636 |
| 2006-08-24 | 625 | 625 | 622 | 623 | 3,000 | 623 |
| 2006-08-23 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-08-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-08-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-08-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-08-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-16 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-08-15 | 628 | 629 | 628 | 628 | 3,000 | 628 |
| 2006-08-14 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-08-11 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-08-10 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-08-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-08-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-08-04 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2006-08-03 | 590 | 610 | 590 | 610 | 2,000 | 610 |
| 2006-07-28 | 600 | 610 | 600 | 610 | 6,000 | 610 |
| 2006-07-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-07-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-07-20 | 603 | 605 | 595 | 595 | 3,000 | 595 |
| 2006-07-19 | 589 | 590 | 589 | 590 | 4,000 | 590 |
| 2006-07-18 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 2006-07-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-07-13 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2006-07-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-07-05 | 615 | 615 | 614 | 615 | 3,000 | 615 |
| 2006-07-04 | 617 | 617 | 616 | 616 | 2,000 | 616 |
| 2006-07-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-06-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-06-28 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2006-06-27 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2006-06-26 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2006-06-23 | 634 | 635 | 634 | 635 | 3,000 | 635 |
| 2006-06-22 | 587 | 587 | 586 | 586 | 2,000 | 586 |
| 2006-06-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-06-20 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-06-19 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-06-16 | 623 | 626 | 610 | 625 | 7,000 | 625 |
| 2006-06-15 | 621 | 622 | 621 | 622 | 2,000 | 622 |
| 2006-06-14 | 585 | 605 | 585 | 605 | 5,000 | 605 |
| 2006-06-13 | 599 | 605 | 599 | 605 | 3,000 | 605 |
| 2006-06-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-06-09 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-06-08 | 628 | 629 | 628 | 628 | 4,000 | 628 |
| 2006-06-07 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 2006-06-05 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2006-05-31 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2006-05-30 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-05-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-26 | 621 | 621 | 610 | 610 | 6,000 | 610 |
| 2006-05-25 | 625 | 625 | 619 | 620 | 4,000 | 620 |
| 2006-05-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-22 | 626 | 626 | 590 | 590 | 8,000 | 590 |
| 2006-05-19 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-05-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-17 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2006-05-15 | 633 | 635 | 621 | 622 | 6,000 | 622 |
| 2006-05-12 | 620 | 623 | 614 | 622 | 10,000 | 622 |
| 2006-05-11 | 626 | 627 | 620 | 621 | 6,000 | 621 |
| 2006-05-10 | 615 | 630 | 615 | 629 | 13,000 | 629 |
| 2006-05-09 | 651 | 652 | 610 | 616 | 47,000 | 616 |
| 2006-05-08 | 659 | 660 | 659 | 659 | 3,000 | 659 |
| 2006-05-01 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 2006-04-28 | 672 | 672 | 664 | 664 | 2,000 | 664 |
| 2006-04-27 | 660 | 661 | 660 | 660 | 3,000 | 660 |
| 2006-04-26 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2006-04-25 | 660 | 684 | 650 | 684 | 20,000 | 684 |
| 2006-04-24 | 734 | 735 | 719 | 720 | 17,000 | 720 |
| 2006-04-21 | 720 | 721 | 720 | 720 | 11,000 | 720 |
| 2006-04-20 | 726 | 730 | 724 | 730 | 22,000 | 730 |
| 2006-04-19 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2006-04-18 | 723 | 724 | 723 | 724 | 2,000 | 724 |
| 2006-04-17 | 723 | 724 | 723 | 724 | 2,000 | 724 |
| 2006-04-14 | 720 | 720 | 718 | 720 | 9,000 | 720 |
| 2006-04-13 | 720 | 720 | 717 | 717 | 2,000 | 717 |
| 2006-04-12 | 716 | 722 | 716 | 717 | 11,000 | 717 |
| 2006-04-11 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2006-04-10 | 721 | 721 | 717 | 720 | 9,000 | 720 |
| 2006-04-07 | 719 | 719 | 718 | 718 | 8,000 | 718 |
| 2006-04-06 | 716 | 717 | 710 | 710 | 5,000 | 710 |
| 2006-04-05 | 721 | 721 | 719 | 720 | 6,000 | 720 |
| 2006-04-04 | 699 | 700 | 696 | 698 | 20,000 | 698 |
| 2006-04-03 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-03-30 | 701 | 715 | 700 | 714 | 8,000 | 714 |
| 2006-03-29 | 701 | 701 | 695 | 695 | 12,000 | 695 |
| 2006-03-28 | 690 | 691 | 690 | 690 | 6,000 | 690 |
| 2006-03-27 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2006-03-24 | 690 | 691 | 690 | 690 | 6,000 | 690 |
| 2006-03-23 | 690 | 690 | 680 | 685 | 21,000 | 685 |
| 2006-03-20 | 680 | 686 | 679 | 680 | 18,000 | 680 |
| 2006-03-17 | 679 | 691 | 679 | 680 | 6,000 | 680 |
| 2006-03-15 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 2006-03-14 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2006-03-13 | 691 | 691 | 690 | 690 | 8,000 | 690 |
| 2006-03-10 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 2006-03-07 | 701 | 701 | 679 | 700 | 6,000 | 700 |
| 2006-03-03 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2006-03-02 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 2006-03-01 | 704 | 704 | 700 | 700 | 4,000 | 700 |
| 2006-02-28 | 711 | 711 | 710 | 710 | 12,000 | 710 |
| 2006-02-27 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2006-02-24 | 700 | 720 | 700 | 710 | 11,000 | 710 |
| 2006-02-22 | 700 | 700 | 699 | 700 | 6,000 | 700 |
| 2006-02-20 | 701 | 701 | 696 | 700 | 4,000 | 700 |
| 2006-02-17 | 701 | 705 | 700 | 705 | 4,000 | 705 |
| 2006-02-16 | 721 | 722 | 720 | 721 | 6,000 | 721 |
| 2006-02-15 | 702 | 705 | 702 | 703 | 10,000 | 703 |
| 2006-02-14 | 720 | 730 | 720 | 722 | 8,000 | 722 |
| 2006-02-13 | 720 | 721 | 700 | 721 | 4,000 | 721 |
| 2006-02-10 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 2006-02-08 | 740 | 740 | 710 | 720 | 7,000 | 720 |
| 2006-02-07 | 739 | 740 | 715 | 740 | 47,000 | 740 |
| 2006-02-06 | 751 | 751 | 750 | 750 | 17,000 | 750 |
| 2006-02-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-02-02 | 750 | 751 | 749 | 750 | 4,000 | 750 |
| 2006-02-01 | 720 | 750 | 720 | 750 | 19,000 | 750 |
| 2006-01-31 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2006-01-30 | 709 | 715 | 709 | 715 | 8,000 | 715 |
| 2006-01-27 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2006-01-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-01-25 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 2006-01-24 | 709 | 710 | 709 | 710 | 5,000 | 710 |
| 2006-01-23 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-01-20 | 721 | 722 | 721 | 721 | 6,000 | 721 |
| 2006-01-19 | 698 | 719 | 698 | 719 | 5,000 | 719 |
| 2006-01-18 | 717 | 717 | 690 | 690 | 16,000 | 690 |
| 2006-01-17 | 715 | 718 | 715 | 716 | 4,000 | 716 |
| 2006-01-16 | 714 | 716 | 709 | 715 | 14,000 | 715 |
| 2006-01-13 | 710 | 715 | 710 | 715 | 6,000 | 715 |
| 2006-01-12 | 716 | 721 | 714 | 715 | 20,000 | 715 |
| 2006-01-11 | 720 | 721 | 715 | 715 | 4,000 | 715 |
| 2006-01-10 | 709 | 710 | 699 | 705 | 15,000 | 705 |
| 2006-01-06 | 710 | 711 | 705 | 705 | 8,000 | 705 |
| 2006-01-05 | 694 | 701 | 694 | 700 | 10,000 | 700 |
| 2006-01-04 | 686 | 686 | 685 | 685 | 2,000 | 685 |
分割・併合履歴 ： なし