7899 MICS化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-12-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-12-26 | 325 | 330 | 318 | 330 | 6,000 | 330 |
| 2002-12-25 | 306 | 321 | 306 | 321 | 4,000 | 321 |
| 2002-12-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2002-12-20 | 305 | 315 | 305 | 315 | 6,000 | 315 |
| 2002-12-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-12-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-12-17 | 315 | 315 | 300 | 300 | 10,000 | 300 |
| 2002-12-16 | 325 | 325 | 310 | 310 | 6,000 | 310 |
| 2002-12-13 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2002-12-12 | 335 | 335 | 310 | 315 | 13,000 | 315 |
| 2002-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-12-10 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2002-12-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-12-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-12-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-12-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-12-03 | 350 | 350 | 330 | 340 | 5,000 | 340 |
| 2002-12-02 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-11-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-11-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-27 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-11-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-11-25 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2002-11-22 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2002-11-21 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-20 | 346 | 346 | 330 | 335 | 6,000 | 335 |
| 2002-11-19 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-18 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2002-11-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-11-14 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2002-11-13 | 370 | 378 | 370 | 370 | 6,000 | 370 |
| 2002-11-12 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2002-11-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-11-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-07 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2002-11-06 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-11-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-11-01 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-10-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-10-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-10-29 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2002-10-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-25 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-10-24 | 390 | 395 | 380 | 380 | 5,000 | 380 |
| 2002-10-23 | 400 | 415 | 390 | 400 | 7,000 | 400 |
| 2002-10-22 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-10-21 | 400 | 400 | 391 | 391 | 9,000 | 391 |
| 2002-10-18 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2002-10-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-10-16 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-10-15 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-10-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-10-10 | 395 | 395 | 360 | 370 | 6,000 | 370 |
| 2002-10-09 | 380 | 385 | 375 | 375 | 3,000 | 375 |
| 2002-10-08 | 405 | 405 | 390 | 390 | 4,000 | 390 |
| 2002-10-07 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-10-04 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2002-10-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-10-01 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2002-09-30 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 2002-09-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-09-26 | 400 | 405 | 395 | 395 | 8,000 | 395 |
| 2002-09-25 | 395 | 410 | 390 | 405 | 11,000 | 405 |
| 2002-09-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-09-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-09-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-17 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-09-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-09-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-11 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-09-06 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2002-09-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-09-04 | 380 | 380 | 360 | 360 | 3,000 | 360 |
| 2002-09-03 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-09-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-08-30 | 375 | 385 | 375 | 385 | 2,000 | 385 |
| 2002-08-29 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 2002-08-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-08-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-08-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-08-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-08-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-08-21 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2002-08-20 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2002-08-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-08-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-08-15 | 380 | 400 | 380 | 390 | 4,000 | 390 |
| 2002-08-14 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-08-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-08-09 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-08-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-08-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-08-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-08-01 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2002-07-31 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-07-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-29 | 375 | 380 | 375 | 375 | 2,000 | 375 |
| 2002-07-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-25 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2002-07-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-23 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-07-22 | 370 | 390 | 370 | 380 | 10,000 | 380 |
| 2002-07-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-18 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2002-07-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-16 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2002-07-15 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-07-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-11 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2002-07-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-07-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-05 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2002-07-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-03 | 370 | 370 | 365 | 370 | 2,000 | 370 |
| 2002-07-02 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-07-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-25 | 385 | 400 | 385 | 390 | 6,000 | 390 |
| 2002-06-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-18 | 380 | 381 | 380 | 380 | 6,000 | 380 |
| 2002-06-17 | 405 | 405 | 390 | 390 | 3,000 | 390 |
| 2002-06-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-06-13 | 390 | 390 | 385 | 390 | 2,000 | 390 |
| 2002-06-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-10 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-06-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-06-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-06-04 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2002-06-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-05-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-05-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-05-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-05-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-05-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-05-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-05-16 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-05-15 | 410 | 410 | 395 | 395 | 3,000 | 395 |
| 2002-05-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-05-13 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2002-05-10 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 2002-05-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-05-08 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2002-05-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-05-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-05-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-04-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-04-26 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2002-04-25 | 395 | 415 | 395 | 395 | 4,000 | 395 |
| 2002-04-24 | 390 | 395 | 390 | 390 | 11,000 | 390 |
| 2002-04-23 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 2002-04-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-04-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-04-18 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-04-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-04-16 | 389 | 390 | 380 | 390 | 7,000 | 390 |
| 2002-04-15 | 385 | 389 | 380 | 385 | 5,000 | 385 |
| 2002-04-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-11 | 385 | 385 | 370 | 380 | 8,000 | 380 |
| 2002-04-10 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 2002-04-09 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2002-04-08 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-04-05 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2002-04-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-03 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-04-02 | 370 | 370 | 365 | 366 | 4,000 | 366 |
| 2002-04-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-03-28 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2002-03-27 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2002-03-26 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2002-03-25 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2002-03-22 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-03-20 | 380 | 380 | 365 | 365 | 2,000 | 365 |
| 2002-03-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-03-14 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2002-03-13 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-03-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-03-11 | 380 | 380 | 370 | 370 | 10,000 | 370 |
| 2002-03-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-03-07 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 2002-03-06 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-03-05 | 360 | 375 | 360 | 365 | 10,000 | 365 |
| 2002-03-04 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2002-03-01 | 365 | 370 | 345 | 350 | 15,000 | 350 |
| 2002-02-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-02-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-02-26 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2002-02-25 | 385 | 390 | 380 | 390 | 7,000 | 390 |
| 2002-02-22 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-02-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-02-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-02-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-15 | 400 | 400 | 385 | 385 | 6,000 | 385 |
| 2002-02-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-02-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-02-05 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2002-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-01-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-01-30 | 385 | 385 | 381 | 381 | 2,000 | 381 |
| 2002-01-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-01-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-01-25 | 380 | 385 | 380 | 380 | 5,000 | 380 |
| 2002-01-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-01-23 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2002-01-22 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2002-01-21 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-01-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-01-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-01-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-15 | 385 | 405 | 385 | 390 | 3,000 | 390 |
| 2002-01-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-01-10 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2002-01-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-01-08 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-01-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-01-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
分割・併合履歴 ： なし