7899 MICS化学(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 385 | 386 | 385 | 385 | 4,000 | 385 |
| 2007-12-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-12-25 | 380 | 381 | 380 | 380 | 4,000 | 380 |
| 2007-12-21 | 373 | 375 | 373 | 375 | 2,000 | 375 |
| 2007-12-20 | 372 | 373 | 369 | 370 | 6,000 | 370 |
| 2007-12-19 | 370 | 396 | 370 | 372 | 4,000 | 372 |
| 2007-12-18 | 389 | 390 | 385 | 390 | 4,000 | 390 |
| 2007-12-17 | 389 | 390 | 389 | 389 | 4,000 | 389 |
| 2007-12-12 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-12-11 | 368 | 368 | 367 | 368 | 4,000 | 368 |
| 2007-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-12-06 | 402 | 403 | 360 | 360 | 12,000 | 360 |
| 2007-12-05 | 385 | 385 | 375 | 375 | 7,000 | 375 |
| 2007-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-12-03 | 386 | 386 | 381 | 384 | 11,000 | 384 |
| 2007-11-30 | 419 | 420 | 385 | 385 | 7,000 | 385 |
| 2007-11-29 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-11-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-11-27 | 382 | 390 | 382 | 390 | 4,000 | 390 |
| 2007-11-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-11-22 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-11-21 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2007-11-20 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2007-11-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-11-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-11-15 | 420 | 420 | 381 | 390 | 6,000 | 390 |
| 2007-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-11-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-11-09 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2007-11-08 | 410 | 460 | 410 | 460 | 3,000 | 460 |
| 2007-11-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-11-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-11-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-11-01 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2007-10-31 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2007-10-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2007-10-26 | 477 | 477 | 465 | 465 | 3,000 | 465 |
| 2007-10-25 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2007-10-24 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2007-10-18 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2007-10-17 | 475 | 476 | 475 | 476 | 3,000 | 476 |
| 2007-10-16 | 490 | 490 | 475 | 475 | 7,000 | 475 |
| 2007-10-15 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2007-10-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-10-11 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2007-10-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-09 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2007-10-04 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-10-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-10-02 | 493 | 493 | 458 | 478 | 7,000 | 478 |
| 2007-10-01 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2007-09-27 | 500 | 500 | 492 | 492 | 5,000 | 492 |
| 2007-09-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2007-09-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-09-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-09-20 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 2007-09-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-09-18 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2007-09-14 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2007-09-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2007-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-09-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-09-07 | 490 | 492 | 490 | 492 | 4,000 | 492 |
| 2007-09-06 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-09-05 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2007-09-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-09-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2007-08-27 | 504 | 504 | 503 | 503 | 2,000 | 503 |
| 2007-08-24 | 498 | 499 | 498 | 499 | 3,000 | 499 |
| 2007-08-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-20 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2007-08-16 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2007-08-15 | 505 | 506 | 505 | 506 | 3,000 | 506 |
| 2007-08-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2007-08-13 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-08-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-08-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-08-07 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2007-08-06 | 505 | 505 | 500 | 500 | 13,000 | 500 |
| 2007-08-03 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 2007-08-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-08-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-07-26 | 500 | 501 | 481 | 501 | 5,000 | 501 |
| 2007-07-25 | 500 | 501 | 500 | 501 | 4,000 | 501 |
| 2007-07-24 | 505 | 505 | 495 | 500 | 9,000 | 500 |
| 2007-07-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-07-20 | 506 | 506 | 504 | 504 | 6,000 | 504 |
| 2007-07-19 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2007-07-18 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2007-07-17 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-07-13 | 511 | 511 | 510 | 511 | 3,000 | 511 |
| 2007-07-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-07-11 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2007-07-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-07-06 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 2007-07-05 | 515 | 519 | 513 | 519 | 3,000 | 519 |
| 2007-07-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-07-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-07-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-27 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-06-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-06-22 | 519 | 520 | 519 | 520 | 3,000 | 520 |
| 2007-06-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-19 | 530 | 531 | 520 | 530 | 5,000 | 530 |
| 2007-06-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-06-15 | 535 | 535 | 534 | 534 | 2,000 | 534 |
| 2007-06-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-06-13 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-06-12 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-06-11 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2007-06-08 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-06-07 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2007-06-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-06-01 | 514 | 514 | 513 | 513 | 2,000 | 513 |
| 2007-05-31 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-05-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-05-29 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-05-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-05-25 | 546 | 547 | 546 | 547 | 4,000 | 547 |
| 2007-05-24 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-05-23 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2007-05-22 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-05-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-05-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-05-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-05-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2007-05-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-05-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-05-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-05-10 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2007-05-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-05-01 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2007-04-27 | 530 | 530 | 515 | 515 | 2,000 | 515 |
| 2007-04-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-04-25 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2007-04-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-04-23 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2007-04-20 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-04-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-18 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-04-17 | 586 | 587 | 586 | 587 | 2,000 | 587 |
| 2007-04-16 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2007-04-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-12 | 588 | 595 | 580 | 590 | 14,000 | 590 |
| 2007-04-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-04-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-09 | 584 | 585 | 584 | 585 | 4,000 | 585 |
| 2007-04-05 | 570 | 585 | 570 | 585 | 5,000 | 585 |
| 2007-04-03 | 580 | 580 | 579 | 579 | 2,000 | 579 |
| 2007-03-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2007-03-28 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-03-27 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-03-26 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2007-03-23 | 584 | 585 | 584 | 585 | 3,000 | 585 |
| 2007-03-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-03-20 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-03-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-03-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-03-15 | 584 | 585 | 560 | 560 | 11,000 | 560 |
| 2007-03-13 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-03-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-03-08 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 2007-03-07 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2007-03-05 | 568 | 569 | 568 | 569 | 3,000 | 569 |
| 2007-03-02 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2007-03-01 | 560 | 571 | 554 | 571 | 12,000 | 571 |
| 2007-02-28 | 560 | 570 | 555 | 570 | 16,000 | 570 |
| 2007-02-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-02-23 | 575 | 576 | 565 | 565 | 7,000 | 565 |
| 2007-02-22 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-02-21 | 563 | 574 | 563 | 565 | 4,000 | 565 |
| 2007-02-20 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-02-19 | 565 | 575 | 565 | 575 | 3,000 | 575 |
| 2007-02-16 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-02-15 | 575 | 576 | 575 | 575 | 4,000 | 575 |
| 2007-02-14 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2007-02-13 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-02-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-02-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-02-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-02-06 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-02-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-01-30 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-01-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-01-26 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-01-25 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2007-01-24 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-01-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-01-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-19 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-01-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-17 | 570 | 570 | 569 | 569 | 3,000 | 569 |
| 2007-01-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-01-15 | 562 | 563 | 562 | 563 | 2,000 | 563 |
| 2007-01-12 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2007-01-11 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2007-01-10 | 569 | 570 | 569 | 569 | 3,000 | 569 |
| 2007-01-09 | 588 | 588 | 588 | 588 | 1,000 | 588 |
分割・併合履歴 ： なし