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
1999/12/30 430 430 430 430 1,000
1999/12/29 420 428 420 428 2,000
1999/12/28 420 420 420 420 1,000
1999/12/27 405 420 405 420 5,000
1999/12/24 395 405 395 403 11,000
1999/12/22 425 425 400 400 13,000
1999/12/21 470 470 455 455 7,000
1999/12/20 480 480 480 480 7,000
1999/12/17 475 480 475 480 5,000
1999/12/16 490 490 480 480 7,000
1999/12/15 505 505 500 500 4,000
1999/12/14 510 510 510 510 1,000
1999/12/13 530 530 510 510 3,000
1999/12/10 530 535 525 525 5,000
1999/12/09 535 535 535 535 1,000
1999/12/08 550 550 550 550 1,000
1999/12/07 560 570 550 550 12,000
1999/12/06 560 560 560 560 2,000
1999/12/03 560 560 560 560 2,000
1999/12/02 535 545 530 545 8,000
1999/12/01 520 520 520 520 1,000
1999/11/30 505 520 495 520 40,000
1999/11/29 510 520 510 520 9,000
1999/11/26 530 530 515 520 5,000
1999/11/25 535 540 535 540 4,000
1999/11/24 540 540 540 540 3,000
1999/11/22 540 540 540 540 2,000
1999/11/19 535 540 535 540 4,000
1999/11/18 540 540 540 540 1,000
1999/11/17 555 555 550 550 2,000
1999/11/16 565 575 555 555 12,000
1999/11/15 600 600 550 550 18,000
1999/11/12 600 600 600 600 2,000
1999/11/11 610 610 595 602 11,000
1999/11/10 610 610 600 600 4,000
1999/11/09 600 600 600 600 2,000
1999/11/08 605 605 605 605 1,000
1999/11/05 601 610 601 610 6,000
1999/11/04 605 610 605 605 19,000
1999/11/02 605 606 590 595 7,000
1999/11/01 605 605 600 600 2,000
1999/10/29 605 630 605 607 12,000
1999/10/28 620 620 610 610 4,000
1999/10/27 610 625 605 605 16,000
1999/10/26 565 600 565 600 22,000
1999/10/25 565 565 555 560 7,000
1999/10/22 560 560 550 560 11,000
1999/10/21 590 600 570 570 17,000
1999/10/20 585 590 580 585 27,000
1999/10/19 580 580 575 575 17,000
1999/10/18 615 615 600 600 3,000
1999/10/15 640 640 610 610 8,000
1999/10/14 650 650 650 650 1,000
1999/10/13 660 660 640 650 19,000
1999/10/12 662 665 660 660 5,000
1999/10/08 665 665 660 660 3,000
1999/10/07 665 665 655 655 6,000
1999/10/06 665 665 655 655 21,000
1999/10/05 680 680 680 680 1,000
1999/10/04 680 680 680 680 1,000
1999/10/01 690 690 690 690 2,000
1999/09/30 690 690 690 690 2,000
1999/09/29 690 695 690 690 6,000
1999/09/28 690 700 690 695 3,000
1999/09/27 700 700 700 700 1,000
1999/09/24 710 710 710 710 1,000
1999/09/22 735 740 735 740 5,000
1999/09/21 755 755 750 750 6,000
1999/09/20 775 775 775 775 4,000
1999/09/17 770 810 760 760 8,000
1999/09/16 800 830 770 810 20,000
1999/09/14 880 880 810 810 24,000
1999/09/13 810 878 780 850 97,000
1999/09/10 750 820 745 795 83,000
1999/09/09 670 770 660 730 43,000
1999/09/08 630 660 630 660 10,000
1999/09/07 630 640 625 635 12,000
1999/09/06 630 630 630 630 3,000
1999/09/03 635 640 625 625 5,000
1999/09/02 640 640 630 635 12,000
1999/09/01 630 640 630 640 6,000
1999/08/31 635 650 635 650 2,000
1999/08/30 660 660 640 640 2,000
1999/08/27 665 665 665 665 1,000
1999/08/26 650 655 645 645 4,000
1999/08/25 655 660 655 655 6,000
1999/08/24 665 665 665 665 3,000
1999/08/23 670 670 660 670 3,000
1999/08/20 680 680 680 680 1,000
1999/08/19 693 693 688 688 3,000
1999/08/18 710 710 693 700 13,000
1999/08/17 710 710 710 710 1,000
1999/08/16 710 710 695 705 4,000
1999/08/13 690 705 690 695 3,000
1999/08/12 675 690 675 690 8,000
1999/08/11 685 685 675 675 3,000
1999/08/10 700 700 700 700 2,000
1999/08/09 690 690 690 690 4,000
1999/08/06 700 700 695 695 2,000
1999/08/05 710 710 710 710 1,000
1999/08/04 710 715 710 715 4,000
1999/08/03 720 720 715 715 4,000
1999/08/02 730 730 720 720 4,000
1999/07/30 745 745 745 745 2,000
1999/07/29 730 730 730 730 1,000
1999/07/28 705 710 705 710 2,000
1999/07/27 675 675 665 675 5,000
1999/07/26 700 700 700 700 1,000
1999/07/23 690 700 685 700 9,000
1999/07/22 705 705 705 705 2,000
1999/07/21 725 725 710 710 7,000
1999/07/19 735 735 735 735 4,000
1999/07/16 755 760 745 760 8,000
1999/07/15 780 785 740 770 24,000
1999/07/14 810 810 780 780 20,000
1999/07/13 810 810 770 800 9,000
1999/07/12 800 820 780 790 26,000
1999/07/09 810 830 780 790 40,000
1999/07/08 760 800 750 800 73,000
1999/07/07 730 760 720 750 29,000
1999/07/06 780 780 700 730 26,000
1999/07/05 660 770 660 770 55,000
1999/07/02 615 660 615 660 17,000
1999/07/01 635 640 590 610 19,000
1999/06/30 575 610 575 610 12,000
1999/06/29 580 580 560 561 25,000
1999/06/28 595 595 595 595 1,000
1999/06/25 580 600 580 595 4,000
1999/06/24 590 590 585 585 2,000
1999/06/23 590 590 590 590 1,000
1999/06/22 595 615 590 610 5,000
1999/06/21 600 600 600 600 1,000
1999/06/18 580 610 580 610 6,000
1999/06/17 555 570 555 570 4,000
1999/06/16 560 575 560 575 5,000
1999/06/15 580 585 580 580 4,000
1999/06/14 570 585 570 580 20,000
1999/06/11 540 560 540 560 7,000
1999/06/10 535 535 530 530 2,000
1999/06/09 550 550 530 530 4,000
1999/06/08 555 555 555 555 1,000
1999/06/07 560 560 560 560 1,000
1999/06/04 545 560 545 560 3,000
1999/06/03 555 560 555 560 3,000
1999/06/02 560 560 550 550 5,000
1999/06/01 575 575 560 560 10,000
1999/05/31 575 575 575 575 1,000
1999/05/28 570 570 570 570 1,000
1999/05/27 575 575 575 575 1,000
1999/05/26 570 575 570 575 2,000
1999/05/25 555 555 555 555 1,000
1999/05/24 575 575 575 575 1,000
1999/05/21 580 590 565 565 4,000
1999/05/20 580 580 570 570 4,000
1999/05/19 590 590 580 580 6,000
1999/05/18 590 590 590 590 1,000
1999/05/17 590 590 590 590 1,000
1999/05/14 615 615 590 590 5,000
1999/05/13 615 615 590 615 3,000
1999/05/12 615 615 615 615 2,000
1999/05/11 635 635 580 615 11,000
1999/05/10 620 640 620 640 8,000
1999/05/07 680 690 640 660 25,000
1999/05/06 690 690 680 680 5,000
1999/04/30 680 690 680 685 4,000
1999/04/28 685 690 685 685 5,000
1999/04/27 680 690 680 690 4,000
1999/04/26 700 700 690 690 2,000
1999/04/23 690 710 690 710 3,000
1999/04/22 700 700 700 700 1,000
1999/04/21 700 705 700 700 4,000
1999/04/20 730 730 720 725 10,000
1999/04/19 725 740 725 740 10,000
1999/04/16 700 730 700 730 8,000
1999/04/15 700 700 700 700 1,000
1999/04/14 709 709 709 709 1,000
1999/04/13 701 710 701 710 3,000
1999/04/12 700 700 700 700 2,000
1999/04/09 710 720 700 700 7,000
1999/04/08 749 749 706 710 8,000
1999/04/07 688 754 670 754 37,000
1999/04/06 661 699 661 698 10,000
1999/04/05 600 640 600 640 8,000
1999/04/02 519 540 519 540 9,000
1999/04/01 485 500 485 500 9,000
1999/03/31 480 480 480 480 7,000
1999/03/29 490 500 460 460 5,000
1999/03/26 480 480 480 480 3,000
1999/03/25 480 480 479 479 2,000
1999/03/24 470 470 470 470 1,000
1999/03/19 470 470 470 470 1,000
1999/03/18 470 470 470 470 1,000
1999/03/17 474 474 465 465 3,000
1999/03/16 474 474 474 474 1,000
1999/03/15 474 474 474 474 3,000
1999/03/12 470 470 460 460 2,000
1999/03/11 474 474 474 474 3,000
1999/03/05 430 431 430 431 2,000
1999/03/04 437 437 425 425 3,000
1999/03/02 476 500 476 500 3,000
1999/02/25 435 452 435 452 4,000
1999/02/22 411 411 411 411 2,000
1999/02/19 390 390 390 390 2,000
1999/02/18 378 404 378 404 2,000
1999/02/17 372 372 372 372 1,000
1999/02/16 371 371 371 371 1,000
1999/02/15 371 371 371 371 1,000
1999/02/05 342 342 342 342 1,000
1999/02/04 341 341 341 341 2,000
1999/02/03 381 381 381 381 1,000
1999/02/02 384 384 381 381 2,000
1999/01/27 411 411 411 411 3,000
1999/01/25 411 411 411 411 2,000
1999/01/21 411 411 401 401 2,000
1999/01/19 401 401 401 401 1,000
1999/01/14 401 401 401 401 1,000
1999/01/12 401 401 401 401 1,000
1999/01/11 400 400 400 400 2,000

このページの先頭へ