ＭＩＣＳ化学(7899)の株価時系列情報
ＭＩＣＳ化学(7899)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/12/26 | 681 | 681 | 680 | 680 | 3,000 |
| 1996/12/25 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/24 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/12/19 | 700 | 700 | 686 | 686 | 7,000 |
| 1996/12/18 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/12/17 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/12/13 | 691 | 692 | 691 | 691 | 3,000 |
| 1996/12/12 | 702 | 702 | 691 | 691 | 2,000 |
| 1996/12/11 | 701 | 710 | 701 | 702 | 4,000 |
| 1996/12/10 | 685 | 695 | 685 | 695 | 2,000 |
| 1996/12/09 | 684 | 685 | 684 | 685 | 4,000 |
| 1996/12/06 | 694 | 694 | 685 | 685 | 3,000 |
| 1996/12/05 | 700 | 700 | 695 | 695 | 2,000 |
| 1996/12/04 | 710 | 710 | 710 | 710 | 3,000 |
| 1996/11/28 | 700 | 700 | 690 | 700 | 6,000 |
| 1996/11/27 | 720 | 720 | 700 | 700 | 4,000 |
| 1996/11/26 | 720 | 730 | 720 | 730 | 2,000 |
| 1996/11/25 | 745 | 745 | 745 | 745 | 2,000 |
| 1996/11/22 | 751 | 765 | 751 | 765 | 6,000 |
| 1996/11/21 | 751 | 751 | 751 | 751 | 2,000 |
| 1996/11/20 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/11/19 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/11/15 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/11/14 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/11/13 | 818 | 818 | 810 | 810 | 2,000 |
| 1996/11/08 | 825 | 825 | 820 | 820 | 2,000 |
| 1996/11/06 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/11/05 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/10/30 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/10/29 | 845 | 852 | 845 | 850 | 5,000 |
| 1996/10/25 | 841 | 845 | 841 | 845 | 3,000 |
| 1996/10/24 | 841 | 841 | 841 | 841 | 2,000 |
| 1996/10/21 | 842 | 842 | 842 | 842 | 1,000 |
| 1996/10/18 | 841 | 841 | 841 | 841 | 1,000 |
| 1996/10/17 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/10/15 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/10/09 | 840 | 840 | 840 | 840 | 6,000 |
| 1996/10/08 | 845 | 845 | 845 | 845 | 3,000 |
| 1996/10/04 | 850 | 855 | 835 | 840 | 6,000 |
| 1996/10/03 | 849 | 850 | 830 | 850 | 11,000 |
| 1996/10/02 | 852 | 853 | 850 | 850 | 9,000 |
| 1996/10/01 | 851 | 851 | 851 | 851 | 2,000 |
| 1996/09/30 | 895 | 900 | 895 | 900 | 6,000 |
| 1996/09/27 | 821 | 822 | 820 | 820 | 5,000 |
| 1996/09/26 | 828 | 837 | 822 | 822 | 13,000 |
| 1996/09/25 | 839 | 839 | 825 | 825 | 4,000 |
| 1996/09/24 | 839 | 839 | 839 | 839 | 1,000 |
| 1996/09/20 | 832 | 832 | 832 | 832 | 1,000 |
| 1996/09/19 | 831 | 831 | 829 | 829 | 5,000 |
| 1996/09/18 | 828 | 828 | 828 | 828 | 1,000 |
| 1996/09/17 | 827 | 828 | 827 | 828 | 2,000 |
| 1996/09/12 | 830 | 830 | 825 | 825 | 2,000 |
| 1996/09/09 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/09/06 | 827 | 827 | 826 | 826 | 5,000 |
| 1996/09/05 | 826 | 827 | 825 | 825 | 6,000 |
| 1996/09/04 | 826 | 826 | 826 | 826 | 3,000 |
| 1996/09/03 | 827 | 827 | 826 | 826 | 2,000 |
| 1996/09/02 | 840 | 840 | 825 | 825 | 3,000 |
| 1996/08/30 | 850 | 876 | 846 | 876 | 8,000 |
| 1996/08/29 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/08/28 | 847 | 847 | 847 | 847 | 1,000 |
| 1996/08/27 | 846 | 846 | 846 | 846 | 1,000 |
| 1996/08/26 | 850 | 850 | 845 | 845 | 5,000 |
| 1996/08/23 | 851 | 865 | 850 | 850 | 9,000 |
| 1996/08/22 | 890 | 890 | 850 | 850 | 5,000 |
| 1996/08/21 | 850 | 893 | 850 | 890 | 12,000 |
| 1996/08/20 | 850 | 850 | 835 | 836 | 14,000 |
| 1996/08/19 | 841 | 850 | 841 | 850 | 9,000 |
| 1996/08/16 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/08/15 | 841 | 850 | 840 | 840 | 7,000 |
| 1996/08/13 | 851 | 852 | 835 | 835 | 9,000 |
| 1996/08/12 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/08/09 | 877 | 877 | 855 | 855 | 7,000 |
| 1996/08/07 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/08/02 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/08/01 | 910 | 919 | 910 | 919 | 3,000 |
| 1996/07/31 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/07/30 | 925 | 925 | 921 | 922 | 6,000 |
| 1996/07/29 | 926 | 926 | 926 | 926 | 1,000 |
| 1996/07/26 | 921 | 931 | 921 | 921 | 10,000 |
| 1996/07/25 | 906 | 916 | 906 | 916 | 7,000 |
| 1996/07/24 | 940 | 940 | 902 | 902 | 4,000 |
| 1996/07/23 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/07/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/07/19 | 964 | 966 | 962 | 962 | 6,000 |
| 1996/07/18 | 964 | 964 | 964 | 964 | 1,000 |
| 1996/07/17 | 959 | 959 | 959 | 959 | 1,000 |
| 1996/07/16 | 959 | 959 | 959 | 959 | 1,000 |
| 1996/07/15 | 1,000 | 1,000 | 960 | 960 | 5,000 |
| 1996/07/12 | 996 | 1,000 | 996 | 1,000 | 2,000 |
| 1996/07/11 | 995 | 995 | 995 | 995 | 1,000 |
| 1996/07/10 | 1,000 | 1,000 | 997 | 997 | 4,000 |
| 1996/07/09 | 1,020 | 1,020 | 998 | 998 | 4,000 |
| 1996/07/08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/07/05 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1996/07/04 | 1,060 | 1,060 | 1,020 | 1,050 | 22,000 |
| 1996/07/03 | 1,000 | 1,080 | 1,000 | 1,080 | 74,000 |
| 1996/07/02 | 979 | 1,000 | 975 | 1,000 | 15,000 |
| 1996/07/01 | 980 | 980 | 952 | 952 | 6,000 |
| 1996/06/28 | 975 | 980 | 975 | 980 | 5,000 |
| 1996/06/27 | 952 | 980 | 952 | 980 | 3,000 |
| 1996/06/26 | 970 | 970 | 951 | 952 | 9,000 |
| 1996/06/25 | 980 | 980 | 980 | 980 | 10,000 |
| 1996/06/24 | 976 | 1,000 | 966 | 1,000 | 8,000 |
| 1996/06/20 | 1,000 | 1,000 | 990 | 1,000 | 4,000 |
| 1996/06/19 | 961 | 961 | 953 | 953 | 5,000 |
| 1996/06/18 | 951 | 961 | 951 | 951 | 4,000 |
| 1996/06/14 | 950 | 960 | 950 | 950 | 11,000 |
| 1996/06/12 | 970 | 970 | 950 | 950 | 5,000 |
| 1996/06/11 | 949 | 970 | 949 | 970 | 7,000 |
| 1996/06/10 | 970 | 970 | 950 | 950 | 5,000 |
| 1996/06/07 | 975 | 975 | 970 | 970 | 5,000 |
| 1996/06/06 | 970 | 975 | 970 | 975 | 3,000 |
| 1996/06/05 | 974 | 975 | 970 | 975 | 6,000 |
| 1996/06/04 | 985 | 985 | 970 | 975 | 11,000 |
| 1996/06/03 | 970 | 985 | 970 | 985 | 11,000 |
| 1996/05/31 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1996/05/30 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 1996/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1996/05/28 | 960 | 979 | 950 | 979 | 15,000 |
| 1996/05/27 | 980 | 980 | 980 | 980 | 6,000 |
| 1996/05/24 | 1,000 | 1,000 | 990 | 990 | 4,000 |
| 1996/05/23 | 1,040 | 1,050 | 1,000 | 1,000 | 18,000 |
| 1996/05/21 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 |
| 1996/05/20 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1996/05/17 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1996/05/16 | 1,010 | 1,040 | 1,010 | 1,020 | 7,000 |
| 1996/05/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/05/14 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1996/05/13 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 1996/05/10 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1996/05/09 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1996/05/08 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1996/05/07 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1996/05/02 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1996/05/01 | 1,010 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1996/04/26 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1996/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1996/04/23 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |
| 1996/04/19 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1996/04/18 | 1,090 | 1,090 | 1,030 | 1,030 | 5,000 |
| 1996/04/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/04/15 | 1,140 | 1,140 | 1,090 | 1,100 | 6,000 |
| 1996/04/12 | 1,130 | 1,150 | 1,130 | 1,150 | 15,000 |
| 1996/04/11 | 1,030 | 1,100 | 1,000 | 1,100 | 23,000 |
| 1996/04/10 | 1,120 | 1,120 | 1,030 | 1,040 | 27,000 |
| 1996/04/09 | 1,120 | 1,130 | 1,100 | 1,120 | 18,000 |
| 1996/04/08 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 |
| 1996/04/05 | 1,210 | 1,250 | 1,170 | 1,200 | 112,000 |
| 1996/04/04 | 1,140 | 1,260 | 1,140 | 1,150 | 288,000 |
| 1996/04/03 | 1,170 | 1,180 | 1,080 | 1,120 | 328,000 |
| 1996/04/01 | 870 | 870 | 870 | 870 | 71,000 |
| 1996/03/29 | 852 | 900 | 852 | 870 | 18,000 |
| 1996/03/28 | 851 | 852 | 850 | 852 | 3,000 |
| 1996/03/27 | 851 | 852 | 850 | 850 | 6,000 |
| 1996/03/26 | 850 | 850 | 850 | 850 | 3,000 |
| 1996/03/25 | 855 | 855 | 850 | 852 | 4,000 |
| 1996/03/22 | 870 | 870 | 855 | 855 | 6,000 |
| 1996/03/21 | 875 | 875 | 870 | 870 | 3,000 |
| 1996/03/19 | 872 | 872 | 872 | 872 | 3,000 |
| 1996/03/18 | 885 | 885 | 871 | 871 | 3,000 |
| 1996/03/15 | 901 | 902 | 885 | 895 | 8,000 |
| 1996/03/14 | 854 | 900 | 850 | 900 | 18,000 |
| 1996/03/13 | 870 | 870 | 851 | 851 | 9,000 |
| 1996/03/11 | 851 | 853 | 851 | 853 | 3,000 |
| 1996/03/08 | 850 | 851 | 850 | 851 | 5,000 |
| 1996/03/07 | 852 | 860 | 850 | 850 | 9,000 |
| 1996/03/06 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/03/01 | 852 | 860 | 850 | 860 | 18,000 |
| 1996/02/29 | 851 | 851 | 850 | 850 | 15,000 |
| 1996/02/28 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/02/27 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/02/26 | 860 | 860 | 850 | 850 | 5,000 |
| 1996/02/23 | 870 | 870 | 860 | 860 | 14,000 |
| 1996/02/22 | 861 | 870 | 861 | 870 | 3,000 |
| 1996/02/21 | 861 | 861 | 861 | 861 | 2,000 |
| 1996/02/20 | 900 | 900 | 860 | 860 | 3,000 |
| 1996/02/19 | 861 | 900 | 861 | 900 | 8,000 |
| 1996/02/16 | 861 | 861 | 860 | 860 | 2,000 |
| 1996/02/15 | 853 | 861 | 853 | 860 | 5,000 |
| 1996/02/14 | 861 | 861 | 850 | 852 | 13,000 |
| 1996/02/13 | 870 | 870 | 860 | 860 | 11,000 |
| 1996/02/09 | 883 | 883 | 879 | 879 | 5,000 |
| 1996/02/08 | 900 | 900 | 883 | 883 | 9,000 |
| 1996/02/07 | 891 | 900 | 890 | 890 | 6,000 |
| 1996/02/06 | 900 | 900 | 890 | 890 | 6,000 |
| 1996/02/05 | 903 | 903 | 890 | 890 | 9,000 |
| 1996/02/02 | 910 | 910 | 890 | 899 | 11,000 |
| 1996/02/01 | 930 | 930 | 910 | 910 | 7,000 |
| 1996/01/31 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/01/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/01/24 | 961 | 961 | 950 | 951 | 9,000 |
| 1996/01/23 | 951 | 951 | 951 | 951 | 3,000 |
| 1996/01/22 | 961 | 961 | 950 | 950 | 11,000 |
| 1996/01/19 | 950 | 950 | 930 | 941 | 10,000 |
| 1996/01/18 | 900 | 929 | 900 | 929 | 9,000 |
| 1996/01/17 | 910 | 911 | 900 | 900 | 8,000 |
| 1996/01/16 | 911 | 911 | 910 | 910 | 9,000 |
| 1996/01/12 | 912 | 912 | 910 | 910 | 2,000 |
| 1996/01/11 | 912 | 912 | 911 | 911 | 3,000 |
| 1996/01/10 | 911 | 912 | 911 | 912 | 2,000 |
| 1996/01/09 | 940 | 940 | 910 | 910 | 7,000 |
| 1996/01/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/01/05 | 918 | 918 | 918 | 918 | 1,000 |
| 1996/01/04 | 950 | 950 | 950 | 950 | 5,000 |