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

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
2002/12/30 325 325 325 325 2,000
2002/12/27 325 325 325 325 2,000
2002/12/26 315 325 315 325 2,000
2002/12/25 320 320 300 310 51,000
2002/12/24 310 310 310 310 2,000
2002/12/20 310 310 305 307 12,000
2002/12/19 300 315 300 310 4,000
2002/12/18 309 310 309 310 5,000
2002/12/17 310 310 309 310 18,000
2002/12/16 305 310 300 310 11,000
2002/12/13 295 300 295 300 3,000
2002/12/12 305 305 305 305 2,000
2002/12/11 311 315 290 300 15,000
2002/12/10 320 320 310 310 5,000
2002/12/09 315 315 315 315 10,000
2002/12/06 310 315 310 315 3,000
2002/12/05 295 310 290 305 6,000
2002/12/04 305 305 305 305 1,000
2002/12/03 315 315 310 310 2,000
2002/12/02 295 295 295 295 2,000
2002/11/29 295 295 295 295 2,000
2002/11/28 305 305 305 305 4,000
2002/11/27 290 300 290 300 5,000
2002/11/26 285 285 285 285 1,000
2002/11/25 285 285 285 285 2,000
2002/11/22 280 280 280 280 1,000
2002/11/21 270 270 260 270 10,000
2002/11/20 280 280 280 280 1,000
2002/11/19 275 275 265 270 5,000
2002/11/18 300 300 285 285 3,000
2002/11/15 305 310 300 300 5,000
2002/11/14 315 315 310 310 3,000
2002/11/13 305 310 305 310 4,000
2002/11/12 310 310 310 310 2,000
2002/11/11 315 315 315 315 16,000
2002/11/08 315 315 315 315 1,000
2002/11/07 305 305 305 305 2,000
2002/11/06 310 310 310 310 3,000
2002/11/05 300 300 300 300 2,000
2002/11/01 310 315 310 310 3,000
2002/10/31 310 310 310 310 2,000
2002/10/30 311 311 310 310 2,000
2002/10/29 320 320 315 315 2,000
2002/10/28 310 310 310 310 1,000
2002/10/25 305 310 305 305 4,000
2002/10/24 297 297 297 297 3,000
2002/10/23 297 297 297 297 4,000
2002/10/22 300 300 300 300 1,000
2002/10/21 300 300 296 296 4,000
2002/10/18 295 300 295 296 5,000
2002/10/17 295 295 295 295 2,000
2002/10/16 291 292 291 291 8,000
2002/10/15 290 290 290 290 1,000
2002/10/11 285 290 282 285 8,000
2002/10/10 285 285 280 281 17,000
2002/10/09 281 281 280 280 12,000
2002/10/08 290 290 280 280 16,000
2002/10/07 296 296 290 290 9,000
2002/10/04 301 301 280 300 9,000
2002/10/03 320 321 315 315 17,000
2002/10/02 320 330 320 320 10,000
2002/10/01 330 330 330 330 2,000
2002/09/30 335 335 335 335 1,000
2002/09/27 330 330 330 330 2,000
2002/09/26 321 321 321 321 1,000
2002/09/25 335 335 320 320 10,000
2002/09/24 320 320 320 320 3,000
2002/09/20 320 320 320 320 2,000
2002/09/19 330 330 330 330 1,000
2002/09/18 330 330 330 330 8,000
2002/09/17 330 330 330 330 1,000
2002/09/13 330 330 330 330 1,000
2002/09/12 335 335 335 335 2,000
2002/09/11 315 315 315 315 1,000
2002/09/10 335 335 335 335 1,000
2002/09/09 345 355 330 330 28,000
2002/09/06 340 340 335 335 4,000
2002/09/05 355 355 355 355 1,000
2002/09/04 365 365 365 365 2,000
2002/09/03 365 365 365 365 1,000
2002/09/02 365 365 365 365 1,000
2002/08/30 375 375 375 375 1,000
2002/08/29 365 365 365 365 1,000
2002/08/28 343 365 341 365 153,000
2002/08/27 341 345 341 343 7,000
2002/08/26 355 355 341 341 16,000
2002/08/23 380 380 345 355 19,000
2002/08/22 370 370 370 370 2,000
2002/08/21 380 380 380 380 1,000
2002/08/20 394 394 394 394 1,000
2002/08/19 385 385 385 385 1,000
2002/08/16 395 395 395 395 1,000
2002/08/15 385 385 385 385 1,000
2002/08/14 390 395 390 395 5,000
2002/08/13 380 380 380 380 1,000
2002/08/12 390 390 390 390 3,000
2002/08/09 370 390 370 390 9,000
2002/08/08 390 390 390 390 1,000
2002/08/07 375 375 375 375 1,000
2002/08/06 380 380 380 380 1,000
2002/08/05 365 365 365 365 1,000
2002/08/02 375 375 375 375 1,000
2002/08/01 365 365 365 365 1,000
2002/07/31 385 385 385 385 1,000
2002/07/30 375 375 375 375 2,000
2002/07/29 380 380 380 380 1,000
2002/07/26 395 395 395 395 1,000
2002/07/25 380 390 380 390 8,000
2002/07/24 370 370 370 370 1,000
2002/07/23 375 375 360 360 8,000
2002/07/22 380 380 380 380 1,000
2002/07/19 380 380 380 380 2,000
2002/07/18 380 385 380 380 8,000
2002/07/17 380 385 380 380 26,000
2002/07/16 380 380 377 380 21,000
2002/07/15 390 390 380 380 10,000
2002/07/12 383 420 383 390 69,000
2002/07/11 381 383 381 383 8,000
2002/07/10 388 388 385 385 4,000
2002/07/09 390 390 386 386 36,000
2002/07/08 390 390 388 388 2,000
2002/07/05 380 380 380 380 1,000
2002/07/04 390 390 388 390 2,000
2002/07/03 388 388 388 388 2,000
2002/07/02 390 390 385 385 5,000
2002/07/01 390 390 388 388 4,000
2002/06/28 388 388 388 388 2,000
2002/06/27 388 388 388 388 1,000
2002/06/26 390 390 390 390 4,000
2002/06/25 390 390 390 390 7,000
2002/06/24 390 390 390 390 2,000
2002/06/21 395 395 390 390 2,000
2002/06/20 400 400 400 400 1,000
2002/06/19 390 390 390 390 1,000
2002/06/18 403 403 403 403 1,000
2002/06/17 380 380 380 380 1,000
2002/06/14 395 395 395 395 1,000
2002/06/13 400 400 400 400 1,000
2002/06/12 395 395 395 395 1,000
2002/06/11 400 405 395 405 14,000
2002/06/10 400 400 400 400 1,000
2002/06/07 395 395 395 395 1,000
2002/06/06 408 410 406 406 19,000
2002/06/05 420 420 420 420 7,000
2002/06/04 410 410 406 410 3,000
2002/06/03 412 412 412 412 1,000
2002/05/31 406 415 406 415 3,000
2002/05/30 415 415 415 415 1,000
2002/05/29 415 420 410 410 10,000
2002/05/28 420 420 420 420 1,000
2002/05/27 420 420 420 420 1,000
2002/05/24 435 435 435 435 6,000
2002/05/23 435 435 415 415 5,000
2002/05/22 440 440 440 440 1,000
2002/05/21 440 440 440 440 1,000
2002/05/20 430 430 430 430 1,000
2002/05/17 435 435 435 435 1,000
2002/05/16 430 430 430 430 1,000
2002/05/15 430 440 430 440 4,000
2002/05/14 435 440 430 440 11,000
2002/05/13 434 434 434 434 1,000
2002/05/10 430 430 420 420 2,000
2002/05/09 430 430 430 430 1,000
2002/05/08 430 430 430 430 2,000
2002/05/07 440 440 430 430 21,000
2002/05/02 420 420 420 420 2,000
2002/05/01 430 430 430 430 1,000
2002/04/30 445 445 435 435 5,000
2002/04/26 460 470 435 445 15,000
2002/04/25 420 490 420 460 46,000
2002/04/24 410 410 410 410 2,000
2002/04/23 420 420 420 420 4,000
2002/04/22 420 420 420 420 1,000
2002/04/19 420 435 420 430 10,000
2002/04/18 425 425 425 425 1,000
2002/04/17 425 430 425 430 3,000
2002/04/16 430 430 430 430 2,000
2002/04/15 415 425 415 425 3,000
2002/04/12 425 425 420 420 11,000
2002/04/11 425 425 420 420 4,000
2002/04/10 410 420 410 420 6,000
2002/04/09 420 420 420 420 2,000
2002/04/08 420 420 420 420 1,000
2002/04/05 415 415 415 415 1,000
2002/04/04 420 420 410 410 4,000
2002/04/03 410 410 410 410 2,000
2002/04/02 420 425 410 410 3,000
2002/04/01 425 425 425 425 2,000
2002/03/29 420 420 420 420 2,000
2002/03/28 415 415 415 415 3,000
2002/03/27 420 425 420 425 2,000
2002/03/26 415 415 415 415 1,000
2002/03/25 435 435 435 435 4,000
2002/03/22 430 430 430 430 2,000
2002/03/20 435 435 430 430 2,000
2002/03/19 420 435 420 435 3,000
2002/03/18 450 450 450 450 1,000
2002/03/15 440 445 440 445 3,000
2002/03/14 440 450 430 440 14,000
2002/03/13 450 455 440 440 8,000
2002/03/12 435 450 435 450 10,000
2002/03/11 405 420 400 420 12,000
2002/03/08 395 395 395 395 1,000
2002/03/07 381 381 381 381 5,000
2002/03/06 381 382 381 382 2,000
2002/03/05 385 385 382 382 2,000
2002/03/04 390 390 381 381 7,000
2002/03/01 380 385 380 385 2,000
2002/02/28 370 385 370 385 2,000
2002/02/27 360 370 360 370 5,000
2002/02/26 365 365 365 365 2,000
2002/02/25 370 370 370 370 6,000
2002/02/22 370 370 360 360 7,000
2002/02/21 365 365 365 365 1,000
2002/02/20 370 370 370 370 1,000
2002/02/19 380 380 370 370 3,000
2002/02/18 370 370 370 370 3,000
2002/02/15 375 385 370 370 5,000
2002/02/14 380 385 380 385 2,000
2002/02/13 370 380 370 380 2,000
2002/02/12 370 370 370 370 3,000
2002/02/08 370 370 370 370 2,000
2002/02/07 370 370 370 370 1,000
2002/02/06 360 360 360 360 1,000
2002/02/05 370 370 370 370 1,000
2002/02/04 380 380 380 380 1,000
2002/02/01 365 365 365 365 2,000
2002/01/31 355 355 350 350 5,000
2002/01/30 360 360 360 360 1,000
2002/01/29 355 360 350 355 6,000
2002/01/28 355 355 355 355 1,000
2002/01/25 355 355 355 355 7,000
2002/01/24 355 355 355 355 1,000
2002/01/23 365 365 355 360 6,000
2002/01/22 365 365 360 360 3,000
2002/01/21 370 370 360 370 2,000
2002/01/18 370 375 370 370 3,000
2002/01/17 390 390 368 368 5,000
2002/01/16 400 400 390 390 4,000
2002/01/15 400 405 400 400 4,000
2002/01/11 395 400 395 400 2,000
2002/01/10 385 385 385 385 2,000
2002/01/09 375 375 365 375 2,000
2002/01/08 375 375 375 375 9,000
2002/01/07 375 375 360 375 2,000
2002/01/04 375 375 375 375 1,000

このページの先頭へ