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
2004/12/30 492 492 492 492 1,000
2004/12/29 505 505 505 505 1,000
2004/12/28 492 492 492 492 1,000
2004/12/27 485 485 485 485 1,000
2004/12/24 489 490 489 490 6,000
2004/12/22 490 490 490 490 1,000
2004/12/21 490 495 490 495 2,000
2004/12/20 479 485 479 485 3,000
2004/12/17 480 482 479 480 7,000
2004/12/16 482 490 481 482 7,000
2004/12/15 490 490 481 482 7,000
2004/12/14 480 480 478 480 5,000
2004/12/13 481 481 480 480 2,000
2004/12/10 486 486 485 485 2,000
2004/12/09 485 485 481 481 2,000
2004/12/08 485 490 481 481 6,000
2004/12/07 481 485 481 485 2,000
2004/12/06 490 490 490 490 1,000
2004/12/03 486 486 486 486 1,000
2004/12/02 479 480 479 480 4,000
2004/12/01 486 486 486 486 2,000
2004/11/30 485 485 485 485 2,000
2004/11/29 486 486 486 486 1,000
2004/11/26 486 486 485 485 2,000
2004/11/25 486 487 486 486 6,000
2004/11/24 485 485 485 485 1,000
2004/11/22 480 480 480 480 4,000
2004/11/19 488 488 487 487 4,000
2004/11/18 487 487 487 487 1,000
2004/11/17 485 488 485 488 3,000
2004/11/16 488 488 488 488 1,000
2004/11/15 485 486 485 485 4,000
2004/11/12 485 485 485 485 1,000
2004/11/11 485 485 485 485 1,000
2004/11/10 480 480 480 480 1,000
2004/11/09 480 480 480 480 1,000
2004/11/08 485 485 475 475 2,000
2004/11/05 475 475 475 475 1,000
2004/11/04 480 485 474 474 8,000
2004/11/02 480 480 477 477 3,000
2004/11/01 480 480 480 480 7,000
2004/10/29 495 499 481 485 4,000
2004/10/28 499 499 499 499 1,000
2004/10/27 492 492 492 492 1,000
2004/10/26 500 500 500 500 1,000
2004/10/25 495 500 490 500 15,000
2004/10/22 500 505 490 505 11,000
2004/10/21 516 516 515 515 4,000
2004/10/20 519 523 510 510 8,000
2004/10/19 535 535 520 530 6,000
2004/10/18 540 540 540 540 1,000
2004/10/15 530 530 530 530 2,000
2004/10/14 545 545 540 540 3,000
2004/10/13 545 545 545 545 1,000
2004/10/12 550 550 550 550 1,000
2004/10/08 523 530 523 530 6,000
2004/10/07 530 530 520 520 4,000
2004/10/06 535 535 535 535 1,000
2004/10/05 525 525 520 520 3,000
2004/10/04 530 530 530 530 1,000
2004/10/01 503 510 502 510 12,000
2004/09/30 498 498 498 498 1,000
2004/09/29 504 504 504 504 1,000
2004/09/28 495 496 495 496 5,000
2004/09/27 495 496 495 495 4,000
2004/09/24 491 495 489 495 8,000
2004/09/22 496 496 496 496 2,000
2004/09/21 497 497 496 496 2,000
2004/09/17 491 492 491 492 2,000
2004/09/16 490 495 490 495 7,000
2004/09/15 495 495 491 491 6,000
2004/09/14 490 491 490 491 2,000
2004/09/13 484 485 484 485 2,000
2004/09/10 491 500 485 485 24,000
2004/09/09 526 526 491 491 13,000
2004/09/08 524 530 524 530 3,000
2004/09/07 525 525 525 525 1,000
2004/09/06 530 530 530 530 1,000
2004/09/03 526 526 526 526 1,000
2004/09/02 530 530 530 530 3,000
2004/09/01 537 537 537 537 1,000
2004/08/31 535 535 535 535 1,000
2004/08/30 538 538 538 538 1,000
2004/08/27 535 535 535 535 1,000
2004/08/26 540 540 540 540 1,000
2004/08/25 535 540 535 540 2,000
2004/08/24 528 529 528 528 4,000
2004/08/23 530 530 525 525 2,000
2004/08/20 525 530 525 529 5,000
2004/08/19 530 530 524 525 5,000
2004/08/18 530 530 530 530 1,000
2004/08/17 540 540 540 540 1,000
2004/08/16 541 541 540 540 3,000
2004/08/13 540 540 540 540 1,000
2004/08/12 550 550 550 550 1,000
2004/08/11 550 550 550 550 1,000
2004/08/10 543 543 543 543 1,000
2004/08/09 555 557 555 557 2,000
2004/08/06 558 558 558 558 1,000
2004/08/05 545 545 545 545 1,000
2004/08/04 560 560 560 560 1,000
2004/08/03 560 560 530 530 5,000
2004/08/02 539 539 539 539 1,000
2004/07/30 540 540 540 540 1,000
2004/07/29 531 531 531 531 1,000
2004/07/28 540 540 540 540 1,000
2004/07/27 531 531 531 531 1,000
2004/07/26 535 535 535 535 1,000
2004/07/23 536 537 529 530 7,000
2004/07/22 540 541 540 540 4,000
2004/07/21 540 550 540 550 4,000
2004/07/20 560 560 550 550 4,000
2004/07/16 565 565 560 560 6,000
2004/07/15 560 560 560 560 2,000
2004/07/14 585 585 575 575 2,000
2004/07/13 570 570 570 570 1,000
2004/07/12 570 570 570 570 1,000
2004/07/09 560 565 560 560 4,000
2004/07/08 564 564 560 560 3,000
2004/07/07 560 560 560 560 2,000
2004/07/06 560 560 560 560 2,000
2004/07/05 560 560 560 560 2,000
2004/07/02 560 560 560 560 1,000
2004/07/01 560 560 560 560 2,000
2004/06/30 560 560 560 560 1,000
2004/06/29 565 565 565 565 1,000
2004/06/28 555 555 555 555 1,000
2004/06/25 551 555 550 550 5,000
2004/06/24 550 555 550 550 4,000
2004/06/23 555 555 555 555 5,000
2004/06/22 565 570 565 565 4,000
2004/06/21 550 570 550 570 6,000
2004/06/18 540 550 540 550 5,000
2004/06/17 540 560 540 550 5,000
2004/06/16 530 530 520 520 6,000
2004/06/15 519 520 519 520 4,000
2004/06/14 515 515 515 515 2,000
2004/06/11 515 515 515 515 1,000
2004/06/10 510 510 510 510 2,000
2004/06/09 500 500 500 500 1,000
2004/06/08 510 510 510 510 1,000
2004/06/07 510 510 510 510 1,000
2004/06/04 510 510 506 506 2,000
2004/06/03 515 515 510 510 3,000
2004/06/02 510 510 510 510 1,000
2004/06/01 510 510 510 510 1,000
2004/05/31 506 506 506 506 1,000
2004/05/28 508 508 508 508 1,000
2004/05/27 510 510 510 510 1,000
2004/05/26 508 508 508 508 1,000
2004/05/25 500 510 500 508 6,000
2004/05/24 505 505 505 505 2,000
2004/05/21 500 500 500 500 1,000
2004/05/20 475 475 475 475 1,000
2004/05/19 485 485 485 485 1,000
2004/05/18 465 465 465 465 1,000
2004/05/17 475 475 465 465 2,000
2004/05/14 470 480 465 465 4,000
2004/05/13 480 480 460 465 5,000
2004/05/12 495 500 495 500 3,000
2004/05/11 500 500 465 465 4,000
2004/05/10 540 540 521 521 4,000
2004/05/07 547 547 547 547 1,000
2004/05/06 555 555 547 547 2,000
2004/04/30 570 570 570 570 1,000
2004/04/28 571 571 570 570 2,000
2004/04/27 585 585 585 585 1,000
2004/04/26 595 597 590 597 5,000
2004/04/23 601 609 600 600 8,000
2004/04/22 610 610 608 610 7,000
2004/04/21 610 610 609 610 4,000
2004/04/20 600 609 600 608 6,000
2004/04/19 600 600 595 595 3,000
2004/04/16 600 600 600 600 1,000
2004/04/15 605 610 600 605 6,000
2004/04/14 605 605 605 605 1,000
2004/04/13 620 620 610 610 2,000
2004/04/12 610 620 610 610 7,000
2004/04/09 625 645 610 610 25,000
2004/04/08 606 620 605 615 13,000
2004/04/07 570 610 565 610 27,000
2004/04/06 530 565 530 565 13,000
2004/04/05 520 530 520 530 13,000
2004/04/02 520 520 511 513 6,000
2004/04/01 508 508 508 508 1,000
2004/03/31 505 505 503 505 10,000
2004/03/30 505 510 501 505 8,000
2004/03/29 490 500 490 500 3,000
2004/03/26 486 490 486 490 6,000
2004/03/25 491 499 480 490 5,000
2004/03/24 490 490 490 490 2,000
2004/03/23 477 480 477 480 2,000
2004/03/22 475 475 475 475 2,000
2004/03/19 474 474 474 474 1,000
2004/03/18 466 475 466 474 4,000
2004/03/17 470 470 470 470 1,000
2004/03/16 470 470 460 460 5,000
2004/03/15 469 474 469 474 5,000
2004/03/12 469 469 469 469 1,000
2004/03/11 469 470 469 470 2,000
2004/03/10 470 470 470 470 1,000
2004/03/09 470 470 470 470 1,000
2004/03/08 470 470 465 465 2,000
2004/03/05 465 465 465 465 1,000
2004/03/04 470 470 470 470 1,000
2004/03/03 460 460 460 460 1,000
2004/03/02 460 460 455 455 2,000
2004/03/01 450 455 450 455 4,000
2004/02/27 477 477 450 450 16,000
2004/02/26 477 477 477 477 1,000
2004/02/25 465 477 451 477 11,000
2004/02/24 475 483 475 483 3,000
2004/02/23 475 475 475 475 1,000
2004/02/20 473 473 473 473 1,000
2004/02/19 473 475 473 473 5,000
2004/02/18 480 480 475 475 4,000
2004/02/17 480 484 480 480 3,000
2004/02/16 480 485 480 485 2,000
2004/02/13 460 460 460 460 1,000
2004/02/12 461 461 460 460 3,000
2004/02/10 460 460 460 460 1,000
2004/02/09 460 460 460 460 1,000
2004/02/06 458 458 458 458 1,000
2004/02/05 458 458 457 458 7,000
2004/02/04 460 460 460 460 1,000
2004/02/03 459 460 459 459 4,000
2004/02/02 459 460 459 459 4,000
2004/01/30 459 460 459 460 3,000
2004/01/29 460 460 460 460 1,000
2004/01/28 459 460 459 460 2,000
2004/01/27 460 460 460 460 3,000
2004/01/26 460 460 459 460 5,000
2004/01/23 460 465 460 460 5,000
2004/01/22 455 460 455 455 3,000
2004/01/21 460 460 460 460 1,000
2004/01/20 460 460 460 460 1,000
2004/01/19 460 460 460 460 1,000
2004/01/16 455 455 455 455 1,000
2004/01/15 441 454 440 440 3,000
2004/01/14 440 440 440 440 1,000
2004/01/13 440 440 440 440 1,000
2004/01/09 435 440 435 440 3,000
2004/01/08 420 420 420 420 1,000
2004/01/07 415 420 414 420 7,000
2004/01/06 415 415 415 415 1,000
2004/01/05 415 415 415 415 1,000

このページの先頭へ