永大化工(7877)の株価時系列情報
永大化工(7877)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 |
---|---|---|---|---|---|
2000/12/29 | 550 | 550 | 550 | 550 | 2,000 |
2000/12/28 | 550 | 550 | 550 | 550 | 1,000 |
2000/12/27 | 550 | 550 | 550 | 550 | 2,000 |
2000/12/26 | 570 | 570 | 545 | 545 | 6,000 |
2000/12/25 | 560 | 570 | 560 | 570 | 6,000 |
2000/12/22 | 560 | 570 | 560 | 560 | 6,000 |
2000/12/21 | 600 | 620 | 590 | 590 | 8,000 |
2000/12/20 | 615 | 615 | 600 | 600 | 2,000 |
2000/12/19 | 630 | 630 | 630 | 630 | 1,000 |
2000/12/18 | 630 | 630 | 630 | 630 | 1,000 |
2000/12/15 | 629 | 629 | 629 | 629 | 2,000 |
2000/12/14 | 630 | 630 | 630 | 630 | 1,000 |
2000/12/13 | 625 | 625 | 625 | 625 | 2,000 |
2000/12/12 | 630 | 630 | 630 | 630 | 8,000 |
2000/12/11 | 620 | 620 | 620 | 620 | 4,000 |
2000/12/08 | 620 | 620 | 620 | 620 | 1,000 |
2000/12/07 | 610 | 615 | 610 | 615 | 2,000 |
2000/12/06 | 630 | 630 | 630 | 630 | 1,000 |
2000/12/05 | 620 | 621 | 620 | 621 | 2,000 |
2000/12/04 | 615 | 620 | 615 | 620 | 2,000 |
2000/12/01 | 620 | 620 | 620 | 620 | 2,000 |
2000/11/30 | 655 | 655 | 640 | 650 | 5,000 |
2000/11/29 | 660 | 660 | 660 | 660 | 6,000 |
2000/11/28 | 663 | 663 | 660 | 660 | 2,000 |
2000/11/27 | 665 | 665 | 660 | 660 | 8,000 |
2000/11/24 | 664 | 670 | 664 | 665 | 7,000 |
2000/11/22 | 665 | 665 | 665 | 665 | 1,000 |
2000/11/21 | 670 | 670 | 670 | 670 | 2,000 |
2000/11/20 | 670 | 680 | 670 | 680 | 2,000 |
2000/11/17 | 670 | 680 | 670 | 680 | 2,000 |
2000/11/16 | 670 | 685 | 670 | 685 | 2,000 |
2000/11/15 | 700 | 700 | 700 | 700 | 1,000 |
2000/11/14 | 680 | 680 | 680 | 680 | 3,000 |
2000/11/13 | 685 | 695 | 685 | 695 | 2,000 |
2000/11/10 | 700 | 710 | 700 | 710 | 5,000 |
2000/11/09 | 705 | 705 | 705 | 705 | 1,000 |
2000/11/08 | 740 | 740 | 710 | 710 | 16,000 |
2000/11/07 | 740 | 740 | 740 | 740 | 1,000 |
2000/11/06 | 725 | 735 | 725 | 735 | 5,000 |
2000/11/02 | 715 | 725 | 715 | 725 | 2,000 |
2000/11/01 | 730 | 730 | 730 | 730 | 1,000 |
2000/10/31 | 740 | 740 | 725 | 725 | 11,000 |
2000/10/30 | 755 | 755 | 730 | 730 | 12,000 |
2000/10/27 | 760 | 760 | 755 | 755 | 3,000 |
2000/10/26 | 755 | 755 | 755 | 755 | 2,000 |
2000/10/25 | 765 | 765 | 755 | 760 | 8,000 |
2000/10/24 | 760 | 760 | 755 | 755 | 6,000 |
2000/10/23 | 760 | 760 | 760 | 760 | 2,000 |
2000/10/20 | 786 | 792 | 765 | 770 | 18,000 |
2000/10/19 | 765 | 780 | 765 | 780 | 2,000 |
2000/10/18 | 796 | 796 | 780 | 780 | 6,000 |
2000/10/17 | 800 | 800 | 800 | 800 | 3,000 |
2000/10/16 | 810 | 810 | 795 | 800 | 5,000 |
2000/10/13 | 805 | 810 | 805 | 810 | 5,000 |
2000/10/12 | 820 | 820 | 805 | 810 | 3,000 |
2000/10/11 | 820 | 820 | 815 | 820 | 4,000 |
2000/10/10 | 820 | 825 | 820 | 820 | 8,000 |
2000/10/06 | 825 | 825 | 820 | 825 | 7,000 |
2000/10/05 | 825 | 827 | 820 | 827 | 9,000 |
2000/10/04 | 840 | 840 | 840 | 840 | 1,000 |
2000/10/03 | 830 | 840 | 830 | 840 | 9,000 |
2000/10/02 | 840 | 840 | 820 | 820 | 5,000 |
2000/09/29 | 855 | 855 | 830 | 830 | 4,000 |
2000/09/28 | 860 | 860 | 855 | 855 | 2,000 |
2000/09/27 | 860 | 860 | 850 | 850 | 4,000 |
2000/09/26 | 865 | 865 | 860 | 860 | 5,000 |
2000/09/25 | 875 | 875 | 860 | 865 | 4,000 |
2000/09/22 | 860 | 860 | 860 | 860 | 3,000 |
2000/09/21 | 860 | 860 | 860 | 860 | 1,000 |
2000/09/20 | 855 | 855 | 855 | 855 | 1,000 |
2000/09/19 | 855 | 855 | 850 | 855 | 3,000 |
2000/09/18 | 860 | 860 | 860 | 860 | 2,000 |
2000/09/14 | 870 | 870 | 860 | 860 | 5,000 |
2000/09/13 | 870 | 875 | 870 | 875 | 4,000 |
2000/09/12 | 880 | 880 | 875 | 875 | 2,000 |
2000/09/11 | 915 | 915 | 900 | 900 | 13,000 |
2000/09/08 | 935 | 935 | 920 | 920 | 10,000 |
2000/09/07 | 925 | 930 | 925 | 930 | 4,000 |
2000/09/06 | 935 | 950 | 935 | 935 | 13,000 |
2000/09/05 | 945 | 945 | 930 | 930 | 3,000 |
2000/09/04 | 910 | 940 | 910 | 930 | 11,000 |
2000/09/01 | 870 | 910 | 870 | 910 | 9,000 |
2000/08/31 | 870 | 870 | 860 | 865 | 4,000 |
2000/08/30 | 860 | 869 | 860 | 869 | 5,000 |
2000/08/29 | 900 | 900 | 870 | 870 | 13,000 |
2000/08/28 | 910 | 910 | 910 | 910 | 2,000 |
2000/08/25 | 935 | 950 | 920 | 920 | 14,000 |
2000/08/24 | 935 | 945 | 935 | 945 | 2,000 |
2000/08/23 | 950 | 950 | 935 | 935 | 3,000 |
2000/08/22 | 970 | 970 | 945 | 945 | 8,000 |
2000/08/21 | 965 | 980 | 965 | 970 | 7,000 |
2000/08/18 | 960 | 970 | 960 | 961 | 6,000 |
2000/08/17 | 940 | 980 | 935 | 950 | 12,000 |
2000/08/16 | 875 | 920 | 875 | 920 | 13,000 |
2000/08/15 | 870 | 870 | 870 | 870 | 3,000 |
2000/08/14 | 880 | 880 | 875 | 875 | 3,000 |
2000/08/11 | 870 | 870 | 870 | 870 | 3,000 |
2000/08/10 | 880 | 890 | 880 | 890 | 5,000 |
2000/08/09 | 910 | 910 | 910 | 910 | 3,000 |
2000/08/08 | 910 | 910 | 910 | 910 | 2,000 |
2000/08/07 | 910 | 910 | 910 | 910 | 2,000 |
2000/08/04 | 850 | 870 | 850 | 870 | 6,000 |
2000/08/03 | 880 | 880 | 855 | 855 | 8,000 |
2000/08/02 | 910 | 910 | 890 | 890 | 2,000 |
2000/08/01 | 885 | 890 | 885 | 890 | 2,000 |
2000/07/31 | 910 | 910 | 895 | 895 | 4,000 |
2000/07/28 | 940 | 940 | 920 | 930 | 11,000 |
2000/07/27 | 960 | 960 | 950 | 950 | 5,000 |
2000/07/26 | 960 | 970 | 960 | 970 | 3,000 |
2000/07/25 | 950 | 950 | 940 | 940 | 2,000 |
2000/07/24 | 990 | 1,000 | 945 | 945 | 13,000 |
2000/07/21 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 |
2000/07/19 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 |
2000/07/18 | 1,080 | 1,080 | 1,040 | 1,050 | 6,000 |
2000/07/17 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
2000/07/14 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 |
2000/07/13 | 1,140 | 1,140 | 1,000 | 1,030 | 14,000 |
2000/07/12 | 1,280 | 1,280 | 1,120 | 1,150 | 45,000 |
2000/07/11 | 1,100 | 1,310 | 1,100 | 1,300 | 196,000 |
2000/07/10 | 940 | 1,100 | 940 | 1,100 | 80,000 |
2000/07/07 | 910 | 940 | 910 | 940 | 38,000 |
2000/07/06 | 915 | 915 | 895 | 900 | 18,000 |
2000/07/05 | 910 | 910 | 895 | 910 | 20,000 |
2000/07/04 | 900 | 915 | 900 | 905 | 27,000 |
2000/07/03 | 835 | 880 | 834 | 880 | 58,000 |
2000/06/30 | 830 | 830 | 830 | 830 | 3,000 |
2000/06/29 | 830 | 835 | 820 | 830 | 9,000 |
2000/06/28 | 840 | 840 | 830 | 830 | 6,000 |
2000/06/27 | 860 | 860 | 840 | 840 | 7,000 |
2000/06/26 | 850 | 855 | 835 | 855 | 3,000 |
2000/06/23 | 845 | 855 | 835 | 835 | 14,000 |
2000/06/22 | 840 | 850 | 840 | 850 | 15,000 |
2000/06/21 | 845 | 845 | 830 | 840 | 14,000 |
2000/06/20 | 851 | 859 | 840 | 850 | 28,000 |
2000/06/19 | 880 | 885 | 850 | 850 | 25,000 |
2000/06/16 | 875 | 880 | 870 | 875 | 5,000 |
2000/06/15 | 870 | 870 | 860 | 860 | 3,000 |
2000/06/14 | 865 | 865 | 860 | 860 | 2,000 |
2000/06/13 | 864 | 870 | 850 | 850 | 13,000 |
2000/06/12 | 835 | 860 | 830 | 860 | 11,000 |
2000/06/09 | 830 | 830 | 825 | 830 | 4,000 |
2000/06/08 | 845 | 845 | 830 | 830 | 2,000 |
2000/06/07 | 855 | 855 | 832 | 832 | 11,000 |
2000/06/06 | 880 | 880 | 865 | 865 | 7,000 |
2000/06/05 | 880 | 885 | 875 | 881 | 33,000 |
2000/06/02 | 845 | 880 | 845 | 880 | 14,000 |
2000/06/01 | 845 | 850 | 835 | 850 | 34,000 |
2000/05/31 | 825 | 840 | 820 | 830 | 9,000 |
2000/05/30 | 790 | 820 | 790 | 820 | 4,000 |
2000/05/29 | 800 | 815 | 800 | 810 | 13,000 |
2000/05/26 | 800 | 810 | 795 | 800 | 16,000 |
2000/05/25 | 780 | 810 | 780 | 800 | 10,000 |
2000/05/24 | 770 | 770 | 755 | 755 | 10,000 |
2000/05/23 | 820 | 820 | 770 | 790 | 31,000 |
2000/05/22 | 730 | 825 | 730 | 825 | 48,000 |
2000/05/19 | 695 | 695 | 690 | 695 | 4,000 |
2000/05/18 | 700 | 710 | 695 | 695 | 81,000 |
2000/05/17 | 725 | 730 | 700 | 700 | 13,000 |
2000/05/16 | 725 | 740 | 725 | 730 | 8,000 |
2000/05/15 | 720 | 730 | 720 | 730 | 4,000 |
2000/05/12 | 715 | 720 | 705 | 720 | 11,000 |
2000/05/11 | 710 | 710 | 710 | 710 | 6,000 |
2000/05/10 | 725 | 725 | 710 | 710 | 10,000 |
2000/05/09 | 735 | 735 | 719 | 719 | 10,000 |
2000/05/08 | 730 | 745 | 730 | 740 | 16,000 |
2000/05/02 | 740 | 740 | 725 | 740 | 38,000 |
2000/05/01 | 730 | 730 | 725 | 725 | 2,000 |
2000/04/28 | 740 | 740 | 720 | 720 | 4,000 |
2000/04/27 | 730 | 735 | 730 | 730 | 3,000 |
2000/04/26 | 750 | 750 | 725 | 730 | 23,000 |
2000/04/25 | 750 | 750 | 740 | 750 | 19,000 |
2000/04/24 | 755 | 755 | 735 | 740 | 10,000 |
2000/04/21 | 750 | 760 | 730 | 740 | 23,000 |
2000/04/20 | 700 | 755 | 700 | 755 | 38,000 |
2000/04/19 | 705 | 715 | 695 | 705 | 21,000 |
2000/04/18 | 710 | 710 | 705 | 705 | 4,000 |
2000/04/17 | 780 | 780 | 700 | 720 | 13,000 |
2000/04/14 | 795 | 800 | 785 | 785 | 9,000 |
2000/04/13 | 805 | 805 | 780 | 790 | 11,000 |
2000/04/12 | 805 | 805 | 795 | 800 | 21,000 |
2000/04/11 | 805 | 810 | 800 | 800 | 13,000 |
2000/04/10 | 810 | 815 | 810 | 810 | 10,000 |
2000/04/07 | 810 | 816 | 805 | 805 | 11,000 |
2000/04/06 | 800 | 800 | 797 | 798 | 4,000 |
2000/04/05 | 810 | 810 | 800 | 800 | 2,000 |
2000/04/04 | 815 | 815 | 810 | 810 | 5,000 |
2000/04/03 | 820 | 820 | 815 | 820 | 8,000 |
2000/03/31 | 840 | 840 | 815 | 820 | 11,000 |
2000/03/30 | 825 | 830 | 821 | 830 | 29,000 |
2000/03/29 | 825 | 825 | 820 | 825 | 13,000 |
2000/03/28 | 835 | 840 | 820 | 825 | 16,000 |
2000/03/27 | 810 | 850 | 810 | 850 | 30,000 |
2000/03/24 | 820 | 825 | 820 | 820 | 87,000 |
2000/03/23 | 815 | 825 | 815 | 825 | 12,000 |
2000/03/22 | 830 | 830 | 820 | 821 | 11,000 |
2000/03/21 | 825 | 830 | 825 | 830 | 9,000 |
2000/03/17 | 805 | 820 | 805 | 820 | 64,000 |
2000/03/16 | 815 | 820 | 810 | 810 | 15,000 |
2000/03/15 | 815 | 815 | 815 | 815 | 3,000 |
2000/03/14 | 825 | 825 | 800 | 812 | 29,000 |
2000/03/13 | 840 | 840 | 820 | 820 | 10,000 |
2000/03/10 | 850 | 850 | 845 | 845 | 7,000 |
2000/03/09 | 855 | 855 | 850 | 850 | 3,000 |
2000/03/08 | 855 | 860 | 840 | 850 | 16,000 |
2000/03/07 | 860 | 865 | 850 | 860 | 17,000 |
2000/03/06 | 870 | 870 | 860 | 860 | 10,000 |
2000/03/03 | 860 | 870 | 860 | 870 | 7,000 |
2000/03/02 | 880 | 880 | 860 | 866 | 50,000 |
2000/03/01 | 860 | 870 | 855 | 870 | 7,000 |
2000/02/29 | 860 | 860 | 835 | 860 | 4,000 |
2000/02/28 | 860 | 860 | 845 | 845 | 2,000 |
2000/02/25 | 855 | 855 | 835 | 835 | 3,000 |
2000/02/24 | 840 | 850 | 830 | 850 | 12,000 |
2000/02/23 | 850 | 850 | 825 | 825 | 11,000 |
2000/02/22 | 820 | 845 | 820 | 845 | 7,000 |
2000/02/21 | 840 | 840 | 820 | 820 | 7,000 |
2000/02/18 | 860 | 865 | 820 | 820 | 21,000 |
2000/02/17 | 890 | 890 | 865 | 865 | 7,000 |
2000/02/16 | 952 | 952 | 920 | 920 | 13,000 |
2000/02/15 | 970 | 970 | 950 | 952 | 14,000 |
2000/02/14 | 960 | 970 | 955 | 970 | 15,000 |
2000/02/10 | 960 | 960 | 950 | 955 | 7,000 |
2000/02/09 | 940 | 955 | 935 | 945 | 26,000 |
2000/02/08 | 885 | 925 | 880 | 925 | 22,000 |
2000/02/07 | 870 | 890 | 870 | 885 | 11,000 |
2000/02/04 | 855 | 860 | 850 | 860 | 13,000 |
2000/02/03 | 850 | 855 | 845 | 855 | 11,000 |
2000/02/02 | 850 | 850 | 845 | 845 | 2,000 |
2000/02/01 | 825 | 840 | 825 | 840 | 15,000 |
2000/01/31 | 800 | 830 | 800 | 830 | 17,000 |
2000/01/28 | 810 | 820 | 805 | 805 | 30,000 |
2000/01/27 | 850 | 850 | 820 | 820 | 29,000 |
2000/01/26 | 875 | 875 | 860 | 860 | 2,000 |
2000/01/25 | 905 | 905 | 880 | 880 | 19,000 |
2000/01/24 | 860 | 905 | 860 | 895 | 25,000 |
2000/01/21 | 840 | 840 | 840 | 840 | 6,000 |
2000/01/20 | 810 | 830 | 810 | 830 | 4,000 |
2000/01/19 | 790 | 820 | 790 | 805 | 9,000 |
2000/01/18 | 790 | 815 | 790 | 810 | 11,000 |
2000/01/17 | 800 | 815 | 800 | 805 | 24,000 |
2000/01/14 | 800 | 800 | 795 | 800 | 10,000 |
2000/01/13 | 785 | 800 | 780 | 795 | 10,000 |
2000/01/12 | 790 | 800 | 780 | 780 | 36,000 |
2000/01/11 | 780 | 780 | 745 | 780 | 21,000 |
2000/01/07 | 800 | 800 | 745 | 755 | 17,000 |
2000/01/06 | 820 | 820 | 780 | 800 | 35,000 |
2000/01/05 | 880 | 880 | 860 | 860 | 10,000 |
2000/01/04 | 900 | 900 | 880 | 880 | 3,000 |