7899 MICS化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 340 | 350 | 340 | 340 | 13,000 | 340 |
| 2000-12-28 | 345 | 345 | 340 | 345 | 14,000 | 345 |
| 2000-12-27 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2000-12-26 | 350 | 350 | 335 | 340 | 14,000 | 340 |
| 2000-12-25 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2000-12-22 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2000-12-21 | 355 | 360 | 355 | 355 | 5,000 | 355 |
| 2000-12-20 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2000-12-19 | 360 | 365 | 355 | 355 | 5,000 | 355 |
| 2000-12-18 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2000-12-15 | 385 | 385 | 370 | 370 | 12,000 | 370 |
| 2000-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-12-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-12-12 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2000-12-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-12-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-05 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-12-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-12-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2000-11-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-11-24 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2000-11-22 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2000-11-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-11-17 | 370 | 370 | 367 | 370 | 6,000 | 370 |
| 2000-11-16 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2000-11-15 | 365 | 375 | 365 | 367 | 4,000 | 367 |
| 2000-11-14 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-11-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-11-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-11-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-11-08 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2000-11-07 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2000-11-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-11-02 | 380 | 380 | 374 | 380 | 4,000 | 380 |
| 2000-11-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-10-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-10-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-27 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2000-10-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-10-25 | 380 | 400 | 380 | 400 | 16,000 | 400 |
| 2000-10-24 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2000-10-23 | 385 | 385 | 380 | 384 | 6,000 | 384 |
| 2000-10-20 | 380 | 390 | 380 | 390 | 11,000 | 390 |
| 2000-10-19 | 380 | 385 | 375 | 380 | 5,000 | 380 |
| 2000-10-18 | 395 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-10-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-10-16 | 385 | 390 | 375 | 390 | 6,000 | 390 |
| 2000-10-13 | 393 | 393 | 385 | 385 | 4,000 | 385 |
| 2000-10-12 | 395 | 395 | 392 | 393 | 4,000 | 393 |
| 2000-10-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-10-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-10-06 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-10-05 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2000-10-04 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-10-03 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2000-10-02 | 395 | 400 | 395 | 395 | 7,000 | 395 |
| 2000-09-29 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 2000-09-28 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-09-27 | 400 | 400 | 390 | 395 | 11,000 | 395 |
| 2000-09-26 | 400 | 400 | 390 | 400 | 21,000 | 400 |
| 2000-09-25 | 420 | 420 | 405 | 410 | 6,000 | 410 |
| 2000-09-22 | 405 | 415 | 405 | 415 | 2,000 | 415 |
| 2000-09-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-20 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2000-09-19 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2000-09-18 | 403 | 403 | 401 | 402 | 4,000 | 402 |
| 2000-09-14 | 410 | 410 | 400 | 405 | 12,000 | 405 |
| 2000-09-13 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-09-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-11 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2000-09-08 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2000-09-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-06 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2000-09-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-09-01 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-08-31 | 436 | 436 | 430 | 430 | 5,000 | 430 |
| 2000-08-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-08-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-08-28 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2000-08-25 | 435 | 435 | 420 | 430 | 6,000 | 430 |
| 2000-08-24 | 420 | 430 | 420 | 425 | 4,000 | 425 |
| 2000-08-23 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-08-22 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2000-08-21 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2000-08-18 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2000-08-17 | 400 | 405 | 400 | 400 | 3,000 | 400 |
| 2000-08-16 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2000-08-15 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2000-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-08-11 | 400 | 405 | 400 | 400 | 3,000 | 400 |
| 2000-08-10 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-08-09 | 425 | 425 | 400 | 400 | 6,000 | 400 |
| 2000-08-08 | 433 | 433 | 425 | 425 | 3,000 | 425 |
| 2000-08-07 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2000-08-04 | 434 | 435 | 433 | 435 | 9,000 | 435 |
| 2000-08-03 | 434 | 434 | 433 | 433 | 2,000 | 433 |
| 2000-08-02 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 2000-08-01 | 435 | 443 | 433 | 433 | 5,000 | 433 |
| 2000-07-31 | 435 | 435 | 430 | 435 | 5,000 | 435 |
| 2000-07-28 | 435 | 439 | 430 | 439 | 7,000 | 439 |
| 2000-07-27 | 425 | 425 | 420 | 425 | 5,000 | 425 |
| 2000-07-26 | 440 | 440 | 421 | 421 | 10,000 | 421 |
| 2000-07-25 | 435 | 440 | 435 | 436 | 4,000 | 436 |
| 2000-07-24 | 460 | 460 | 445 | 445 | 8,000 | 445 |
| 2000-07-21 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-07-19 | 460 | 460 | 455 | 460 | 9,000 | 460 |
| 2000-07-18 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2000-07-17 | 475 | 475 | 466 | 470 | 6,000 | 470 |
| 2000-07-14 | 500 | 500 | 470 | 475 | 14,000 | 475 |
| 2000-07-13 | 485 | 510 | 480 | 490 | 33,000 | 490 |
| 2000-07-12 | 450 | 480 | 450 | 480 | 19,000 | 480 |
| 2000-07-11 | 450 | 455 | 450 | 450 | 4,000 | 450 |
| 2000-07-10 | 445 | 450 | 440 | 445 | 12,000 | 445 |
| 2000-07-07 | 450 | 450 | 435 | 440 | 11,000 | 440 |
| 2000-07-06 | 435 | 450 | 435 | 450 | 13,000 | 450 |
| 2000-07-05 | 415 | 450 | 415 | 435 | 27,000 | 435 |
| 2000-07-04 | 424 | 424 | 412 | 420 | 17,000 | 420 |
| 2000-07-03 | 420 | 425 | 415 | 420 | 8,000 | 420 |
| 2000-06-30 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2000-06-29 | 415 | 415 | 405 | 415 | 4,000 | 415 |
| 2000-06-28 | 412 | 415 | 410 | 410 | 4,000 | 410 |
| 2000-06-27 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 2000-06-26 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 2000-06-23 | 410 | 420 | 410 | 420 | 9,000 | 420 |
| 2000-06-22 | 410 | 420 | 410 | 410 | 4,000 | 410 |
| 2000-06-21 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2000-06-20 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2000-06-19 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2000-06-16 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2000-06-15 | 410 | 415 | 410 | 410 | 9,000 | 410 |
| 2000-06-14 | 420 | 420 | 410 | 410 | 5,000 | 410 |
| 2000-06-13 | 400 | 420 | 400 | 420 | 25,000 | 420 |
| 2000-06-12 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2000-06-09 | 395 | 395 | 385 | 395 | 4,000 | 395 |
| 2000-06-08 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2000-06-07 | 380 | 385 | 375 | 385 | 5,000 | 385 |
| 2000-06-06 | 380 | 380 | 360 | 375 | 11,000 | 375 |
| 2000-06-05 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2000-06-02 | 400 | 400 | 390 | 390 | 12,000 | 390 |
| 2000-06-01 | 405 | 405 | 395 | 400 | 3,000 | 400 |
| 2000-05-31 | 410 | 415 | 405 | 410 | 7,000 | 410 |
| 2000-05-30 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2000-05-29 | 405 | 405 | 390 | 390 | 12,000 | 390 |
| 2000-05-26 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-05-25 | 395 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-05-24 | 380 | 385 | 375 | 380 | 6,000 | 380 |
| 2000-05-23 | 390 | 390 | 375 | 380 | 8,000 | 380 |
| 2000-05-22 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2000-05-19 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-05-18 | 395 | 395 | 392 | 395 | 3,000 | 395 |
| 2000-05-17 | 400 | 400 | 392 | 392 | 5,000 | 392 |
| 2000-05-16 | 400 | 400 | 392 | 400 | 8,000 | 400 |
| 2000-05-15 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2000-05-12 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2000-05-11 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2000-05-10 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2000-05-09 | 395 | 400 | 392 | 399 | 13,000 | 399 |
| 2000-05-08 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2000-05-02 | 385 | 395 | 385 | 395 | 4,000 | 395 |
| 2000-05-01 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2000-04-28 | 370 | 390 | 370 | 390 | 5,000 | 390 |
| 2000-04-27 | 385 | 385 | 360 | 380 | 21,000 | 380 |
| 2000-04-26 | 407 | 407 | 380 | 385 | 23,000 | 385 |
| 2000-04-25 | 425 | 425 | 410 | 410 | 6,000 | 410 |
| 2000-04-24 | 425 | 425 | 415 | 415 | 5,000 | 415 |
| 2000-04-21 | 435 | 435 | 425 | 430 | 9,000 | 430 |
| 2000-04-20 | 435 | 440 | 430 | 435 | 7,000 | 435 |
| 2000-04-19 | 430 | 438 | 430 | 435 | 7,000 | 435 |
| 2000-04-18 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2000-04-17 | 425 | 430 | 420 | 430 | 6,000 | 430 |
| 2000-04-14 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 2000-04-13 | 440 | 440 | 435 | 440 | 6,000 | 440 |
| 2000-04-12 | 435 | 440 | 434 | 440 | 4,000 | 440 |
| 2000-04-11 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2000-04-10 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2000-04-07 | 435 | 440 | 435 | 435 | 5,000 | 435 |
| 2000-04-06 | 440 | 445 | 430 | 445 | 11,000 | 445 |
| 2000-04-05 | 435 | 445 | 435 | 445 | 5,000 | 445 |
| 2000-04-04 | 450 | 450 | 440 | 440 | 24,000 | 440 |
| 2000-04-03 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-03-31 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 2000-03-30 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-03-29 | 439 | 450 | 439 | 450 | 21,000 | 450 |
| 2000-03-28 | 440 | 443 | 430 | 438 | 16,000 | 438 |
| 2000-03-27 | 445 | 455 | 445 | 445 | 7,000 | 445 |
| 2000-03-24 | 460 | 460 | 450 | 450 | 9,000 | 450 |
| 2000-03-23 | 460 | 461 | 460 | 460 | 4,000 | 460 |
| 2000-03-22 | 455 | 470 | 455 | 465 | 5,000 | 465 |
| 2000-03-21 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2000-03-17 | 465 | 470 | 460 | 470 | 4,000 | 470 |
| 2000-03-16 | 442 | 460 | 442 | 460 | 3,000 | 460 |
| 2000-03-15 | 445 | 450 | 445 | 445 | 10,000 | 445 |
| 2000-03-14 | 450 | 450 | 445 | 450 | 13,000 | 450 |
| 2000-03-13 | 455 | 455 | 445 | 445 | 4,000 | 445 |
| 2000-03-10 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2000-03-09 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 2000-03-08 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2000-03-07 | 475 | 475 | 460 | 465 | 7,000 | 465 |
| 2000-03-06 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2000-03-03 | 465 | 470 | 465 | 470 | 4,000 | 470 |
| 2000-03-02 | 475 | 475 | 465 | 475 | 7,000 | 475 |
| 2000-03-01 | 455 | 465 | 450 | 460 | 9,000 | 460 |
| 2000-02-29 | 470 | 470 | 455 | 455 | 4,000 | 455 |
| 2000-02-28 | 465 | 470 | 455 | 470 | 10,000 | 470 |
| 2000-02-25 | 455 | 530 | 455 | 465 | 56,000 | 465 |
| 2000-02-24 | 375 | 450 | 375 | 450 | 49,000 | 450 |
| 2000-02-23 | 370 | 380 | 370 | 380 | 8,000 | 380 |
| 2000-02-22 | 370 | 375 | 370 | 375 | 12,000 | 375 |
| 2000-02-21 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 2000-02-18 | 385 | 385 | 380 | 383 | 3,000 | 383 |
| 2000-02-17 | 380 | 385 | 380 | 385 | 19,000 | 385 |
| 2000-02-16 | 375 | 385 | 375 | 385 | 19,000 | 385 |
| 2000-02-15 | 395 | 400 | 380 | 380 | 17,000 | 380 |
| 2000-02-14 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2000-02-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-02-09 | 410 | 410 | 408 | 408 | 5,000 | 408 |
| 2000-02-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-07 | 405 | 408 | 405 | 408 | 5,000 | 408 |
| 2000-02-04 | 416 | 416 | 410 | 410 | 4,000 | 410 |
| 2000-02-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-02-02 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2000-02-01 | 420 | 425 | 415 | 420 | 6,000 | 420 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-01-28 | 430 | 430 | 420 | 425 | 17,000 | 425 |
| 2000-01-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-01-26 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2000-01-25 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2000-01-24 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2000-01-21 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2000-01-20 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-01-18 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2000-01-17 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-01-14 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2000-01-13 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2000-01-12 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2000-01-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-01-07 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 2000-01-06 | 420 | 425 | 420 | 425 | 11,000 | 425 |
| 2000-01-05 | 430 | 430 | 420 | 420 | 16,000 | 420 |
| 2000-01-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
分割・併合履歴 ： なし