日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 2,430 2,450 2,360 2,360 66,000
1994/12/29 2,330 2,490 2,280 2,410 230,000
1994/12/28 2,180 2,340 2,180 2,340 217,000
1994/12/27 2,000 2,200 1,960 2,170 153,000
1994/12/26 2,000 2,080 2,000 2,010 79,000
1994/12/22 1,870 2,000 1,870 2,000 110,000
1994/12/21 1,640 1,850 1,640 1,850 82,000
1994/12/20 1,530 1,630 1,510 1,630 43,000
1994/12/19 1,570 1,570 1,570 1,570 2,000
1994/12/16 1,560 1,560 1,500 1,520 21,000
1994/12/15 1,590 1,590 1,570 1,570 18,000
1994/12/14 1,580 1,580 1,580 1,580 3,000
1994/12/13 1,600 1,600 1,580 1,580 5,000
1994/12/12 1,610 1,610 1,610 1,610 2,000
1994/12/09 1,700 1,720 1,580 1,580 16,000
1994/12/08 1,510 1,670 1,510 1,670 13,000
1994/12/07 1,470 1,470 1,470 1,470 1,000
1994/12/06 1,430 1,450 1,420 1,450 18,000
1994/12/05 1,430 1,430 1,430 1,430 3,000
1994/12/02 1,430 1,440 1,420 1,430 16,000
1994/12/01 1,440 1,440 1,430 1,440 10,000
1994/11/30 1,480 1,480 1,440 1,440 13,000
1994/11/29 1,480 1,480 1,470 1,480 23,000
1994/11/28 1,460 1,490 1,460 1,480 25,000
1994/11/25 1,480 1,480 1,420 1,480 33,000
1994/11/22 2,050 2,050 2,000 2,000 10,000
1994/11/21 2,100 2,110 2,070 2,070 15,000
1994/11/18 2,100 2,170 2,100 2,110 88,000
1994/11/17 2,040 2,050 2,010 2,050 38,000
1994/11/16 2,050 2,050 2,050 2,050 12,000
1994/11/15 2,050 2,050 2,010 2,010 24,000
1994/11/14 2,040 2,050 2,040 2,050 4,000
1994/11/11 2,040 2,050 2,040 2,040 8,000
1994/11/10 2,040 2,040 2,040 2,040 4,000
1994/11/09 2,060 2,100 2,030 2,040 14,000
1994/11/08 2,130 2,130 2,100 2,100 10,000
1994/11/07 2,150 2,150 2,100 2,120 8,000
1994/11/04 2,190 2,190 2,120 2,150 23,000
1994/11/02 2,070 2,190 2,070 2,190 58,000
1994/11/01 2,000 2,050 1,950 2,050 23,000
1994/10/31 1,900 2,000 1,900 1,970 11,000
1994/10/28 1,900 1,900 1,850 1,900 8,000
1994/10/27 1,960 1,960 1,900 1,900 4,000
1994/10/25 1,980 1,980 1,980 1,980 1,000
1994/10/24 2,010 2,050 2,000 2,000 8,000
1994/10/21 2,000 2,000 2,000 2,000 2,000
1994/10/20 2,020 2,020 2,000 2,000 6,000
1994/10/19 1,990 2,020 1,990 2,020 15,000
1994/10/17 2,000 2,000 2,000 2,000 2,000
1994/10/14 2,000 2,000 1,950 1,950 6,000
1994/10/13 1,930 2,000 1,930 1,960 13,000
1994/10/12 2,040 2,040 1,930 1,930 7,000
1994/10/11 2,060 2,060 2,010 2,060 9,000
1994/10/07 2,050 2,060 2,000 2,030 23,000
1994/10/06 1,990 2,050 1,990 2,050 10,000
1994/10/05 1,990 2,000 1,980 1,990 11,000
1994/10/04 2,000 2,000 1,990 2,000 13,000
1994/10/03 2,030 2,030 2,000 2,010 11,000
1994/09/30 2,000 2,000 2,000 2,000 8,000
1994/09/29 1,980 1,990 1,980 1,990 9,000
1994/09/28 1,900 1,960 1,900 1,960 5,000
1994/09/27 1,880 1,880 1,880 1,880 11,000
1994/09/26 1,800 1,900 1,770 1,900 7,000
1994/09/22 1,940 1,940 1,900 1,900 4,000
1994/09/21 1,950 1,950 1,950 1,950 2,000
1994/09/20 1,990 1,990 1,820 1,980 13,000
1994/09/16 2,000 2,000 2,000 2,000 3,000
1994/09/14 1,800 2,000 1,800 2,000 15,000
1994/09/12 1,950 1,950 1,950 1,950 2,000
1994/09/09 1,950 1,960 1,950 1,950 4,000
1994/09/07 2,000 2,000 2,000 2,000 4,000
1994/09/06 2,000 2,000 2,000 2,000 1,000
1994/09/05 2,000 2,000 2,000 2,000 1,000
1994/09/02 2,000 2,020 2,000 2,020 6,000
1994/09/01 2,000 2,000 2,000 2,000 1,000
1994/08/31 2,000 2,000 1,980 1,980 41,000
1994/08/30 1,950 1,950 1,900 1,900 4,000
1994/08/29 1,930 1,950 1,930 1,950 4,000
1994/08/26 1,920 1,950 1,900 1,900 10,000
1994/08/25 1,920 1,940 1,920 1,940 16,000
1994/08/24 1,920 1,920 1,900 1,900 14,000
1994/08/23 1,950 1,950 1,890 1,920 18,000
1994/08/22 2,040 2,040 1,920 1,920 6,000
1994/08/19 2,030 2,060 2,000 2,040 6,000
1994/08/18 2,040 2,060 2,040 2,060 3,000
1994/08/17 2,070 2,070 2,070 2,070 2,000
1994/08/16 2,110 2,110 2,070 2,070 4,000
1994/08/15 2,070 2,110 2,070 2,110 2,000
1994/08/12 2,150 2,150 2,110 2,110 6,000
1994/08/11 2,160 2,170 2,160 2,160 4,000
1994/08/10 2,200 2,200 2,180 2,190 7,000
1994/08/09 2,200 2,200 2,200 2,200 3,000
1994/08/08 2,260 2,260 2,210 2,210 4,000
1994/08/05 2,220 2,230 2,210 2,230 13,000
1994/08/04 2,200 2,230 2,140 2,230 17,000
1994/08/03 2,180 2,200 2,180 2,200 12,000
1994/08/02 2,200 2,200 2,180 2,190 14,000
1994/08/01 2,200 2,200 2,200 2,200 1,000
1994/07/29 2,160 2,230 2,160 2,230 4,000
1994/07/28 2,190 2,190 2,150 2,160 7,000
1994/07/27 2,190 2,210 2,160 2,190 12,000
1994/07/26 2,160 2,200 2,150 2,150 6,000
1994/07/25 2,160 2,200 2,160 2,200 5,000
1994/07/22 2,210 2,230 2,160 2,180 20,000
1994/07/21 2,250 2,300 2,230 2,230 17,000
1994/07/20 2,320 2,320 2,260 2,260 11,000
1994/07/19 2,340 2,360 2,300 2,350 23,000
1994/07/18 2,300 2,360 2,300 2,360 13,000
1994/07/15 2,340 2,350 2,300 2,300 14,000
1994/07/14 2,250 2,290 2,230 2,230 31,000
1994/07/13 2,260 2,280 2,150 2,170 19,000
1994/07/12 2,260 2,300 2,220 2,220 36,000
1994/07/11 2,300 2,330 2,280 2,300 20,000
1994/07/08 2,430 2,430 2,360 2,370 26,000
1994/07/07 2,350 2,450 2,350 2,430 64,000
1994/07/06 2,380 2,400 2,310 2,310 40,000
1994/07/05 2,410 2,430 2,350 2,350 75,000
1994/07/04 2,390 2,440 2,360 2,360 47,000
1994/07/01 2,500 2,550 2,350 2,440 194,000
1994/06/30 2,290 2,470 2,290 2,470 231,000
1994/06/29 2,330 2,400 2,300 2,350 176,000
1994/06/28 2,160 2,340 2,150 2,330 283,000
1994/06/27 2,080 2,090 2,050 2,080 29,000
1994/06/24 2,150 2,200 2,140 2,140 49,000
1994/06/23 2,100 2,150 2,100 2,140 32,000
1994/06/22 2,100 2,110 2,080 2,090 21,000
1994/06/21 2,210 2,210 2,130 2,170 33,000
1994/06/20 2,250 2,270 2,220 2,220 43,000
1994/06/17 2,260 2,330 2,220 2,220 186,000
1994/06/16 2,200 2,330 2,200 2,270 410,000
1994/06/15 2,100 2,150 2,070 2,140 61,000
1994/06/14 2,130 2,150 2,020 2,150 74,000
1994/06/13 2,110 2,160 2,090 2,130 41,000
1994/06/10 2,200 2,200 2,080 2,150 93,000
1994/06/09 2,280 2,300 2,150 2,200 236,000
1994/06/08 2,040 2,250 2,040 2,250 193,000
1994/06/07 2,050 2,070 1,980 2,020 100,000
1994/06/06 2,100 2,110 2,010 2,060 150,000
1994/06/03 1,940 2,190 1,900 2,100 556,000
1994/06/02 1,800 1,980 1,790 1,940 704,000
1994/06/01 1,800 1,800 1,800 1,800 553,000
1994/05/31 1,500 1,500 1,500 1,500 1,135,000

このページの先頭へ