7899 MICS化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-12-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-26 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2001-12-25 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 2001-12-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-20 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2001-12-19 | 370 | 375 | 370 | 375 | 7,000 | 375 |
| 2001-12-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-12-17 | 385 | 389 | 380 | 380 | 7,000 | 380 |
| 2001-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-12-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-12-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-12-07 | 375 | 380 | 370 | 380 | 6,000 | 380 |
| 2001-12-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-12-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-12-03 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-11-30 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2001-11-29 | 405 | 405 | 400 | 400 | 11,000 | 400 |
| 2001-11-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-11-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-22 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-11-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-11-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-11-16 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-11-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-09 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-11-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-07 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-11-06 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2001-11-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-11-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-10-30 | 410 | 410 | 400 | 410 | 7,000 | 410 |
| 2001-10-29 | 405 | 405 | 400 | 404 | 7,000 | 404 |
| 2001-10-26 | 405 | 405 | 400 | 405 | 4,000 | 405 |
| 2001-10-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-10-24 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2001-10-23 | 425 | 428 | 425 | 428 | 3,000 | 428 |
| 2001-10-22 | 425 | 430 | 425 | 428 | 5,000 | 428 |
| 2001-10-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-10-18 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2001-10-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-16 | 430 | 430 | 425 | 425 | 3,000 | 425 |
| 2001-10-15 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2001-10-12 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2001-10-11 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2001-10-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-05 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2001-10-04 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-10-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-10-02 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2001-10-01 | 395 | 400 | 390 | 390 | 6,000 | 390 |
| 2001-09-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-27 | 390 | 400 | 380 | 400 | 7,000 | 400 |
| 2001-09-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-09-25 | 390 | 410 | 390 | 400 | 5,000 | 400 |
| 2001-09-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-20 | 365 | 380 | 365 | 380 | 2,000 | 380 |
| 2001-09-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-09-14 | 390 | 390 | 365 | 380 | 9,000 | 380 |
| 2001-09-13 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-09-12 | 380 | 400 | 380 | 380 | 4,000 | 380 |
| 2001-09-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-09-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-09-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-09-06 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2001-09-05 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-09-04 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-09-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-31 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2001-08-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-08-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-08-28 | 410 | 415 | 410 | 410 | 4,000 | 410 |
| 2001-08-27 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2001-08-24 | 425 | 425 | 410 | 410 | 6,000 | 410 |
| 2001-08-23 | 420 | 420 | 405 | 405 | 5,000 | 405 |
| 2001-08-22 | 430 | 435 | 425 | 430 | 4,000 | 430 |
| 2001-08-21 | 438 | 438 | 435 | 435 | 5,000 | 435 |
| 2001-08-20 | 440 | 445 | 440 | 445 | 3,000 | 445 |
| 2001-08-17 | 440 | 450 | 440 | 448 | 8,000 | 448 |
| 2001-08-16 | 435 | 450 | 435 | 450 | 2,000 | 450 |
| 2001-08-15 | 440 | 455 | 440 | 445 | 11,000 | 445 |
| 2001-08-14 | 430 | 450 | 420 | 450 | 15,000 | 450 |
| 2001-08-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-09 | 416 | 420 | 415 | 415 | 4,000 | 415 |
| 2001-08-08 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2001-08-07 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-08-06 | 410 | 425 | 410 | 425 | 6,000 | 425 |
| 2001-08-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-02 | 415 | 415 | 400 | 405 | 9,000 | 405 |
| 2001-08-01 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2001-07-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-30 | 395 | 405 | 395 | 396 | 10,000 | 396 |
| 2001-07-27 | 390 | 395 | 380 | 395 | 12,000 | 395 |
| 2001-07-26 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-07-25 | 398 | 403 | 398 | 403 | 9,000 | 403 |
| 2001-07-24 | 405 | 409 | 405 | 405 | 2,000 | 405 |
| 2001-07-23 | 410 | 410 | 409 | 409 | 2,000 | 409 |
| 2001-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-18 | 415 | 415 | 411 | 415 | 5,000 | 415 |
| 2001-07-17 | 405 | 425 | 400 | 415 | 24,000 | 415 |
| 2001-07-16 | 405 | 410 | 404 | 405 | 7,000 | 405 |
| 2001-07-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-10 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-07-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-05 | 405 | 408 | 405 | 405 | 4,000 | 405 |
| 2001-07-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-02 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2001-06-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-28 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2001-06-27 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2001-06-26 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2001-06-25 | 405 | 405 | 400 | 401 | 6,000 | 401 |
| 2001-06-22 | 395 | 400 | 395 | 399 | 7,000 | 399 |
| 2001-06-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-06-19 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2001-06-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-06-15 | 415 | 415 | 400 | 400 | 2,000 | 400 |
| 2001-06-14 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-06-13 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2001-06-12 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 2001-06-11 | 400 | 405 | 400 | 405 | 12,000 | 405 |
| 2001-06-08 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-06-07 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-06-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-06-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2001-06-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-06-01 | 401 | 405 | 400 | 402 | 8,000 | 402 |
| 2001-05-31 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2001-05-30 | 420 | 420 | 405 | 415 | 6,000 | 415 |
| 2001-05-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-28 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-05-25 | 409 | 410 | 408 | 410 | 6,000 | 410 |
| 2001-05-24 | 405 | 405 | 401 | 405 | 9,000 | 405 |
| 2001-05-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-05-22 | 400 | 405 | 400 | 404 | 3,000 | 404 |
| 2001-05-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-05-18 | 406 | 406 | 405 | 405 | 4,000 | 405 |
| 2001-05-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-16 | 414 | 414 | 410 | 410 | 2,000 | 410 |
| 2001-05-15 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-05-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-11 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-05-10 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-05-09 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-05-08 | 410 | 410 | 408 | 410 | 3,000 | 410 |
| 2001-05-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-27 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2001-04-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-04-25 | 414 | 414 | 410 | 410 | 4,000 | 410 |
| 2001-04-24 | 405 | 415 | 405 | 405 | 5,000 | 405 |
| 2001-04-23 | 415 | 420 | 405 | 415 | 8,000 | 415 |
| 2001-04-20 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2001-04-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-18 | 420 | 420 | 415 | 415 | 8,000 | 415 |
| 2001-04-17 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 2001-04-16 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2001-04-13 | 420 | 420 | 415 | 420 | 5,000 | 420 |
| 2001-04-12 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2001-04-11 | 415 | 415 | 405 | 405 | 4,000 | 405 |
| 2001-04-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-04-06 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2001-04-05 | 420 | 430 | 415 | 415 | 4,000 | 415 |
| 2001-04-04 | 425 | 430 | 415 | 430 | 17,000 | 430 |
| 2001-04-03 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 2001-04-02 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2001-03-30 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2001-03-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-03-28 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 2001-03-27 | 390 | 400 | 390 | 395 | 5,000 | 395 |
| 2001-03-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-23 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2001-03-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-03-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-03-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-03-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-03-15 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2001-03-14 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2001-03-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-09 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 2001-03-08 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-03-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-02-28 | 400 | 405 | 395 | 395 | 6,000 | 395 |
| 2001-02-27 | 405 | 405 | 400 | 405 | 7,000 | 405 |
| 2001-02-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-02-23 | 410 | 415 | 405 | 415 | 3,000 | 415 |
| 2001-02-22 | 395 | 405 | 395 | 395 | 6,000 | 395 |
| 2001-02-21 | 400 | 405 | 395 | 395 | 5,000 | 395 |
| 2001-02-20 | 380 | 400 | 380 | 395 | 10,000 | 395 |
| 2001-02-19 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2001-02-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-15 | 371 | 385 | 371 | 383 | 10,000 | 383 |
| 2001-02-14 | 379 | 379 | 375 | 375 | 2,000 | 375 |
| 2001-02-13 | 375 | 375 | 371 | 375 | 8,000 | 375 |
| 2001-02-09 | 377 | 379 | 376 | 379 | 5,000 | 379 |
| 2001-02-08 | 375 | 385 | 375 | 385 | 4,000 | 385 |
| 2001-02-07 | 375 | 375 | 370 | 370 | 4,000 | 370 |
| 2001-02-06 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2001-02-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-02-02 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-02-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-30 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2001-01-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-01-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-24 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2001-01-23 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2001-01-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-01-18 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2001-01-17 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-15 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2001-01-12 | 340 | 345 | 340 | 340 | 6,000 | 340 |
| 2001-01-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-01-10 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2001-01-09 | 340 | 340 | 335 | 340 | 10,000 | 340 |
| 2001-01-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-01-04 | 350 | 350 | 340 | 340 | 3,000 | 340 |
分割・併合履歴 ： なし