7899 MICS化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-12-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-12-25 | 401 | 405 | 395 | 405 | 9,000 | 405 |
| 2003-12-24 | 428 | 430 | 420 | 420 | 7,000 | 420 |
| 2003-12-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-17 | 432 | 435 | 432 | 435 | 5,000 | 435 |
| 2003-12-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-15 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2003-12-12 | 436 | 436 | 435 | 435 | 2,000 | 435 |
| 2003-12-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-10 | 440 | 445 | 440 | 440 | 3,000 | 440 |
| 2003-12-09 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2003-12-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-12-04 | 440 | 440 | 437 | 440 | 8,000 | 440 |
| 2003-12-03 | 440 | 440 | 437 | 440 | 4,000 | 440 |
| 2003-12-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-12-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-11-28 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 2003-11-27 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2003-11-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-11-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-20 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2003-11-19 | 420 | 430 | 420 | 420 | 4,000 | 420 |
| 2003-11-18 | 425 | 440 | 425 | 430 | 4,000 | 430 |
| 2003-11-17 | 441 | 444 | 440 | 440 | 3,000 | 440 |
| 2003-11-14 | 442 | 445 | 442 | 445 | 2,000 | 445 |
| 2003-11-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-11 | 440 | 440 | 438 | 440 | 4,000 | 440 |
| 2003-11-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-11-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-11-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-11-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-10-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-10-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-10-29 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-10-28 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-10-27 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-10-24 | 474 | 474 | 465 | 465 | 5,000 | 465 |
| 2003-10-23 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-10-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-21 | 443 | 449 | 443 | 449 | 3,000 | 449 |
| 2003-10-20 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-10-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-10-10 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2003-10-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-08 | 440 | 440 | 436 | 440 | 3,000 | 440 |
| 2003-10-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-06 | 439 | 439 | 435 | 435 | 3,000 | 435 |
| 2003-10-03 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-10-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-10-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-09-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-29 | 430 | 434 | 430 | 434 | 2,000 | 434 |
| 2003-09-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-25 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 2003-09-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-19 | 422 | 425 | 422 | 425 | 6,000 | 425 |
| 2003-09-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-16 | 431 | 439 | 425 | 425 | 5,000 | 425 |
| 2003-09-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-09-03 | 419 | 419 | 418 | 419 | 3,000 | 419 |
| 2003-09-02 | 418 | 419 | 418 | 419 | 4,000 | 419 |
| 2003-09-01 | 419 | 419 | 418 | 419 | 4,000 | 419 |
| 2003-08-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-08-28 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-27 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-26 | 412 | 418 | 412 | 418 | 3,000 | 418 |
| 2003-08-25 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-22 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2003-08-21 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-20 | 412 | 418 | 412 | 418 | 6,000 | 418 |
| 2003-08-19 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-18 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-08-15 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2003-08-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-08-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-08-08 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2003-08-07 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2003-08-06 | 402 | 406 | 402 | 406 | 5,000 | 406 |
| 2003-08-05 | 406 | 406 | 401 | 406 | 3,000 | 406 |
| 2003-08-04 | 407 | 408 | 406 | 408 | 4,000 | 408 |
| 2003-08-01 | 407 | 408 | 405 | 408 | 5,000 | 408 |
| 2003-07-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-07-30 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-07-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-25 | 385 | 400 | 385 | 400 | 3,000 | 400 |
| 2003-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-07-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-07-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-07-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-07-08 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 2003-07-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-07-04 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2003-07-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-07-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-07-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-06-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-06-27 | 402 | 402 | 400 | 402 | 5,000 | 402 |
| 2003-06-26 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2003-06-25 | 400 | 410 | 400 | 400 | 5,000 | 400 |
| 2003-06-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-06-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-06-19 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2003-06-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-06-17 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2003-06-16 | 373 | 381 | 373 | 375 | 3,000 | 375 |
| 2003-06-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-06-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-06-10 | 380 | 385 | 379 | 379 | 4,000 | 379 |
| 2003-06-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-06-04 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2003-06-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-06-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-05-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-05-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-05-23 | 375 | 375 | 355 | 360 | 9,000 | 360 |
| 2003-05-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-05-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-16 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-05-15 | 380 | 380 | 370 | 375 | 4,000 | 375 |
| 2003-05-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-05-12 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-05-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2003-05-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-04-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-04-28 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-04-25 | 415 | 425 | 410 | 410 | 4,000 | 410 |
| 2003-04-24 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2003-04-23 | 410 | 415 | 410 | 415 | 12,000 | 415 |
| 2003-04-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-04-21 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-04-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-04-17 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2003-04-16 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2003-04-15 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-04-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-04-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-10 | 400 | 400 | 397 | 400 | 6,000 | 400 |
| 2003-04-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-07 | 406 | 406 | 405 | 405 | 3,000 | 405 |
| 2003-04-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-04-03 | 405 | 410 | 405 | 410 | 7,000 | 410 |
| 2003-04-02 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 2003-04-01 | 400 | 405 | 400 | 400 | 19,000 | 400 |
| 2003-03-31 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-03-28 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2003-03-27 | 385 | 385 | 380 | 385 | 6,000 | 385 |
| 2003-03-26 | 400 | 400 | 385 | 385 | 9,000 | 385 |
| 2003-03-25 | 405 | 405 | 380 | 400 | 7,000 | 400 |
| 2003-03-24 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2003-03-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-03-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-03-14 | 365 | 370 | 360 | 365 | 10,000 | 365 |
| 2003-03-13 | 375 | 375 | 355 | 365 | 9,000 | 365 |
| 2003-03-12 | 395 | 400 | 390 | 390 | 3,000 | 390 |
| 2003-03-11 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2003-03-10 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 2003-03-07 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-03-06 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2003-03-05 | 395 | 395 | 390 | 395 | 13,000 | 395 |
| 2003-03-04 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-03-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-02-28 | 395 | 395 | 375 | 375 | 3,000 | 375 |
| 2003-02-27 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-02-26 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-02-25 | 390 | 405 | 390 | 395 | 4,000 | 395 |
| 2003-02-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-02-21 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-02-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-02-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-02-18 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2003-02-17 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2003-02-14 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2003-02-13 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-02-12 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2003-02-10 | 375 | 375 | 365 | 365 | 17,000 | 365 |
| 2003-02-07 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-02-06 | 375 | 375 | 360 | 360 | 7,000 | 360 |
| 2003-02-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-02-04 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2003-02-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-01-31 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-01-30 | 375 | 375 | 355 | 355 | 4,000 | 355 |
| 2003-01-29 | 390 | 400 | 375 | 375 | 18,000 | 375 |
| 2003-01-28 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 2003-01-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-01-24 | 360 | 375 | 360 | 375 | 10,000 | 375 |
| 2003-01-23 | 352 | 360 | 352 | 360 | 9,000 | 360 |
| 2003-01-22 | 365 | 365 | 360 | 365 | 5,000 | 365 |
| 2003-01-21 | 360 | 370 | 360 | 360 | 12,000 | 360 |
| 2003-01-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-01-17 | 355 | 355 | 350 | 355 | 6,000 | 355 |
| 2003-01-16 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2003-01-15 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-01-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-01-10 | 311 | 328 | 311 | 328 | 3,000 | 328 |
| 2003-01-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-01-08 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-01-07 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2003-01-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
分割・併合履歴 ： なし