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
2002/12/30 325 325 325 325 2,000
2002/12/27 325 325 325 325 2,000
2002/12/26 325 330 318 330 6,000
2002/12/25 306 321 306 321 4,000
2002/12/24 306 306 306 306 1,000
2002/12/20 305 315 305 315 6,000
2002/12/19 315 315 315 315 2,000
2002/12/18 310 310 310 310 1,000
2002/12/17 315 315 300 300 10,000
2002/12/16 325 325 310 310 6,000
2002/12/13 310 315 310 315 2,000
2002/12/12 335 335 310 315 13,000
2002/12/11 340 340 340 340 1,000
2002/12/10 340 350 340 350 4,000
2002/12/09 345 345 345 345 2,000
2002/12/06 335 335 335 335 1,000
2002/12/05 340 340 340 340 1,000
2002/12/04 340 340 340 340 2,000
2002/12/03 350 350 330 340 5,000
2002/12/02 360 360 360 360 2,000
2002/11/29 360 360 360 360 2,000
2002/11/28 345 345 345 345 2,000
2002/11/27 355 355 355 355 1,000
2002/11/26 360 360 360 360 1,000
2002/11/25 350 360 350 360 3,000
2002/11/22 337 337 337 337 2,000
2002/11/21 345 345 345 345 2,000
2002/11/20 346 346 330 335 6,000
2002/11/19 345 345 345 345 2,000
2002/11/18 370 370 360 360 2,000
2002/11/15 375 375 375 375 2,000
2002/11/14 370 370 365 365 3,000
2002/11/13 370 378 370 370 6,000
2002/11/12 369 370 369 370 2,000
2002/11/11 375 375 375 375 1,000
2002/11/08 370 370 370 370 2,000
2002/11/07 365 370 365 370 2,000
2002/11/06 367 367 367 367 1,000
2002/11/05 379 379 379 379 1,000
2002/11/01 360 370 360 370 2,000
2002/10/31 375 375 375 375 1,000
2002/10/30 385 385 385 385 1,000
2002/10/29 371 371 370 370 4,000
2002/10/28 380 380 380 380 1,000
2002/10/25 400 400 390 390 2,000
2002/10/24 390 395 380 380 5,000
2002/10/23 400 415 390 400 7,000
2002/10/22 391 391 391 391 1,000
2002/10/21 400 400 391 391 9,000
2002/10/18 400 400 395 395 3,000
2002/10/17 395 395 395 395 1,000
2002/10/16 390 390 385 385 3,000
2002/10/15 385 385 385 385 1,000
2002/10/11 385 385 385 385 1,000
2002/10/10 395 395 360 370 6,000
2002/10/09 380 385 375 375 3,000
2002/10/08 405 405 390 390 4,000
2002/10/07 400 400 390 390 2,000
2002/10/04 400 400 380 380 2,000
2002/10/03 390 390 390 390 1,000
2002/10/02 390 390 390 390 1,000
2002/10/01 385 385 380 380 2,000
2002/09/30 380 380 370 370 3,000
2002/09/27 395 395 395 395 1,000
2002/09/26 400 405 395 395 8,000
2002/09/25 395 410 390 405 11,000
2002/09/24 385 385 385 385 1,000
2002/09/20 370 370 370 370 2,000
2002/09/19 365 365 365 365 1,000
2002/09/18 370 370 370 370 1,000
2002/09/17 375 375 375 375 4,000
2002/09/13 365 365 365 365 2,000
2002/09/12 370 370 370 370 1,000
2002/09/11 370 370 370 370 4,000
2002/09/10 370 370 370 370 1,000
2002/09/09 385 385 385 385 1,000
2002/09/06 360 370 360 370 3,000
2002/09/05 370 370 370 370 2,000
2002/09/04 380 380 360 360 3,000
2002/09/03 385 385 385 385 2,000
2002/09/02 385 385 385 385 2,000
2002/08/30 375 385 375 385 2,000
2002/08/29 400 400 380 380 4,000
2002/08/28 395 395 395 395 1,000
2002/08/27 390 390 390 390 2,000
2002/08/26 395 395 395 395 2,000
2002/08/23 400 400 400 400 2,000
2002/08/22 385 385 385 385 2,000
2002/08/21 385 385 380 380 3,000
2002/08/20 395 395 390 390 3,000
2002/08/19 386 386 386 386 1,000
2002/08/16 390 390 390 390 2,000
2002/08/15 380 400 380 390 4,000
2002/08/14 390 390 390 390 3,000
2002/08/13 390 390 390 390 1,000
2002/08/12 375 375 375 375 1,000
2002/08/09 385 385 385 385 3,000
2002/08/08 385 385 385 385 2,000
2002/08/07 380 380 380 380 2,000
2002/08/06 390 390 390 390 1,000
2002/08/05 390 390 390 390 1,000
2002/08/02 375 375 375 375 1,000
2002/08/01 400 400 385 385 3,000
2002/07/31 385 385 385 385 2,000
2002/07/30 380 380 380 380 1,000
2002/07/29 375 380 375 375 2,000
2002/07/26 380 380 380 380 1,000
2002/07/25 390 390 375 375 6,000
2002/07/24 370 370 370 370 1,000
2002/07/23 385 385 385 385 1,000
2002/07/22 370 390 370 380 10,000
2002/07/19 370 370 370 370 1,000
2002/07/18 380 380 370 370 2,000
2002/07/17 380 380 380 380 1,000
2002/07/16 380 380 375 375 3,000
2002/07/15 390 390 390 390 2,000
2002/07/12 370 370 370 370 1,000
2002/07/11 381 381 381 381 2,000
2002/07/10 370 370 370 370 1,000
2002/07/09 380 380 380 380 2,000
2002/07/08 380 380 380 380 1,000
2002/07/05 365 370 365 370 2,000
2002/07/04 370 370 370 370 1,000
2002/07/03 370 370 365 370 2,000
2002/07/02 376 376 376 376 1,000
2002/07/01 385 385 385 385 1,000
2002/06/28 380 380 380 380 1,000
2002/06/27 380 380 380 380 1,000
2002/06/26 390 390 390 390 1,000
2002/06/25 385 400 385 390 6,000
2002/06/24 385 385 385 385 1,000
2002/06/21 395 395 395 395 1,000
2002/06/20 390 390 390 390 1,000
2002/06/19 395 395 395 395 1,000
2002/06/18 380 381 380 380 6,000
2002/06/17 405 405 390 390 3,000
2002/06/14 381 381 381 381 1,000
2002/06/13 390 390 385 390 2,000
2002/06/12 385 385 385 385 1,000
2002/06/11 390 390 390 390 1,000
2002/06/10 395 395 395 395 2,000
2002/06/07 375 375 375 375 1,000
2002/06/06 385 385 385 385 1,000
2002/06/05 375 375 375 375 2,000
2002/06/04 385 385 385 385 5,000
2002/06/03 395 395 395 395 1,000
2002/05/31 385 385 385 385 1,000
2002/05/30 390 390 390 390 1,000
2002/05/29 390 390 390 390 1,000
2002/05/28 390 390 390 390 1,000
2002/05/27 390 390 390 390 1,000
2002/05/24 390 390 390 390 2,000
2002/05/23 380 380 380 380 2,000
2002/05/22 390 390 390 390 2,000
2002/05/21 390 390 390 390 1,000
2002/05/20 385 385 385 385 1,000
2002/05/17 395 395 395 395 1,000
2002/05/16 386 386 386 386 1,000
2002/05/15 410 410 395 395 3,000
2002/05/14 390 390 390 390 1,000
2002/05/13 395 395 390 390 5,000
2002/05/10 395 395 385 385 3,000
2002/05/09 390 390 390 390 2,000
2002/05/08 390 390 390 390 6,000
2002/05/07 380 380 380 380 1,000
2002/05/02 380 380 380 380 2,000
2002/05/01 390 390 390 390 2,000
2002/04/30 395 395 395 395 1,000
2002/04/26 400 400 390 390 2,000
2002/04/25 395 415 395 395 4,000
2002/04/24 390 395 390 390 11,000
2002/04/23 395 395 395 395 7,000
2002/04/22 395 395 395 395 1,000
2002/04/19 390 390 390 390 1,000
2002/04/18 390 390 390 390 4,000
2002/04/17 380 380 380 380 2,000
2002/04/16 389 390 380 390 7,000
2002/04/15 385 389 380 385 5,000
2002/04/12 380 380 380 380 1,000
2002/04/11 385 385 370 380 8,000
2002/04/10 380 385 380 385 4,000
2002/04/09 390 390 385 385 3,000
2002/04/08 390 390 385 385 2,000
2002/04/05 380 385 380 385 3,000
2002/04/04 370 370 370 370 1,000
2002/04/03 370 370 370 370 3,000
2002/04/02 370 370 365 366 4,000
2002/04/01 360 360 360 360 1,000
2002/03/29 365 365 365 365 2,000
2002/03/28 355 360 355 360 2,000
2002/03/27 350 360 350 360 2,000
2002/03/26 370 370 360 360 2,000
2002/03/25 365 370 365 370 4,000
2002/03/22 355 355 355 355 1,000
2002/03/20 380 380 365 365 2,000
2002/03/19 360 360 360 360 1,000
2002/03/18 360 360 360 360 1,000
2002/03/15 375 375 375 375 1,000
2002/03/14 360 370 360 370 2,000
2002/03/13 370 370 365 365 2,000
2002/03/12 380 380 380 380 1,000
2002/03/11 380 380 370 370 10,000
2002/03/08 385 385 385 385 1,000
2002/03/07 380 385 380 385 3,000
2002/03/06 385 385 385 385 2,000
2002/03/05 360 375 360 365 10,000
2002/03/04 350 350 350 350 7,000
2002/03/01 365 370 345 350 15,000
2002/02/28 370 370 370 370 2,000
2002/02/27 375 375 375 375 1,000
2002/02/26 380 380 370 370 7,000
2002/02/25 385 390 380 390 7,000
2002/02/22 390 390 390 390 4,000
2002/02/21 390 390 390 390 1,000
2002/02/20 385 385 385 385 2,000
2002/02/19 390 390 390 390 2,000
2002/02/18 380 380 380 380 1,000
2002/02/15 400 400 385 385 6,000
2002/02/14 390 390 390 390 1,000
2002/02/13 385 385 385 385 1,000
2002/02/12 385 385 385 385 1,000
2002/02/08 370 370 370 370 1,000
2002/02/07 380 380 380 380 1,000
2002/02/06 390 390 390 390 1,000
2002/02/05 380 380 375 375 2,000
2002/02/04 385 385 385 385 1,000
2002/02/01 385 385 385 385 1,000
2002/01/31 385 385 385 385 1,000
2002/01/30 385 385 381 381 2,000
2002/01/29 390 390 390 390 1,000
2002/01/28 385 385 385 385 3,000
2002/01/25 380 385 380 380 5,000
2002/01/24 390 390 390 390 3,000
2002/01/23 400 410 400 410 3,000
2002/01/22 420 420 410 410 4,000
2002/01/21 405 405 405 405 2,000
2002/01/18 405 405 405 405 1,000
2002/01/17 390 390 390 390 1,000
2002/01/16 400 400 400 400 1,000
2002/01/15 385 405 385 390 3,000
2002/01/11 375 375 375 375 1,000
2002/01/10 390 390 380 380 3,000
2002/01/09 390 390 390 390 2,000
2002/01/08 385 385 385 385 2,000
2002/01/07 380 380 380 380 4,000
2002/01/04 375 375 375 375 1,000

このページの先頭へ