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
2004/12/30 408 411 408 410 24,000
2004/12/29 408 414 408 413 83,000
2004/12/28 408 409 406 408 39,000
2004/12/27 410 410 408 409 56,000
2004/12/24 408 410 405 409 35,000
2004/12/22 408 409 404 408 61,000
2004/12/21 406 409 404 409 51,000
2004/12/20 408 409 406 408 16,000
2004/12/17 409 412 408 409 27,000
2004/12/16 401 411 401 403 35,000
2004/12/15 399 399 397 399 13,000
2004/12/14 401 402 399 399 55,000
2004/12/13 415 420 400 400 78,000
2004/12/10 408 450 406 412 244,000
2004/12/09 408 409 407 408 59,000
2004/12/08 406 408 406 408 6,000
2004/12/07 405 408 405 408 3,000
2004/12/06 408 408 408 408 1,000
2004/12/03 405 408 405 408 2,000
2004/12/02 408 408 405 408 7,000
2004/12/01 408 408 408 408 2,000
2004/11/30 405 408 405 408 5,000
2004/11/29 405 408 405 408 12,000
2004/11/26 408 408 408 408 4,000
2004/11/25 408 408 406 408 11,000
2004/11/24 408 408 408 408 2,000
2004/11/22 406 407 405 406 5,000
2004/11/19 406 408 406 408 19,000
2004/11/18 408 408 408 408 2,000
2004/11/17 408 408 406 406 2,000
2004/11/16 408 408 406 406 4,000
2004/11/15 408 409 408 408 47,000
2004/11/12 408 409 408 408 151,000
2004/11/11 408 409 407 408 25,000
2004/11/10 407 410 407 408 52,000
2004/11/09 408 408 408 408 6,000
2004/11/08 401 408 401 408 7,000
2004/11/05 400 400 398 400 14,000
2004/11/04 408 408 400 400 35,000
2004/11/02 408 408 408 408 1,000
2004/11/01 408 410 408 408 11,000
2004/10/29 408 408 408 408 2,000
2004/10/28 408 408 408 408 1,000
2004/10/27 410 410 408 408 11,000
2004/10/26 413 414 410 410 27,000
2004/10/25 413 413 413 413 3,000
2004/10/22 413 413 413 413 1,000
2004/10/21 413 413 413 413 1,000
2004/10/20 415 415 415 415 1,000
2004/10/19 413 414 413 413 15,000
2004/10/18 420 420 415 415 13,000
2004/10/15 420 425 420 425 3,000
2004/10/14 424 425 420 420 5,000
2004/10/13 425 425 425 425 2,000
2004/10/12 422 424 422 424 2,000
2004/10/08 420 424 420 423 4,000
2004/10/07 417 420 417 420 2,000
2004/10/06 418 418 418 418 1,000
2004/10/05 416 419 416 418 5,000
2004/10/04 415 415 414 414 4,000
2004/10/01 414 415 414 415 2,000
2004/09/30 414 414 414 414 1,000
2004/09/29 414 415 410 410 8,000
2004/09/28 414 415 414 415 2,000
2004/09/27 416 416 416 416 1,000
2004/09/24 415 415 415 415 4,000
2004/09/22 415 415 415 415 2,000
2004/09/21 435 435 400 410 31,000
2004/09/17 440 440 440 440 1,000
2004/09/16 439 440 439 439 3,000
2004/09/15 438 440 437 440 7,000
2004/09/14 438 439 438 439 2,000
2004/09/13 439 439 439 439 2,000
2004/09/10 440 440 439 439 3,000
2004/09/09 440 440 440 440 1,000
2004/09/08 442 442 439 439 2,000
2004/09/07 439 439 439 439 1,000
2004/09/06 437 437 437 437 1,000
2004/09/03 437 437 437 437 1,000
2004/09/02 435 436 430 436 3,000
2004/09/01 430 430 430 430 1,000
2004/08/31 430 430 430 430 1,000
2004/08/30 440 440 400 415 14,000
2004/08/27 445 445 445 445 1,000
2004/08/26 440 440 440 440 1,000
2004/08/25 440 445 440 445 2,000
2004/08/24 445 445 445 445 1,000
2004/08/23 436 436 436 436 1,000
2004/08/20 445 445 445 445 1,000
2004/08/19 430 430 420 430 5,000
2004/08/18 444 445 430 430 11,000
2004/08/17 445 445 445 445 3,000
2004/08/16 439 445 439 444 13,000
2004/08/13 440 440 440 440 6,000
2004/08/12 440 440 439 440 6,000
2004/08/11 440 440 440 440 1,000
2004/08/10 439 439 439 439 1,000
2004/08/09 439 439 435 436 3,000
2004/08/06 435 435 435 435 1,000
2004/08/05 430 431 430 430 12,000
2004/08/04 435 435 435 435 1,000
2004/08/03 445 445 445 445 1,000
2004/08/02 440 440 440 440 1,000
2004/07/30 450 450 450 450 1,000
2004/07/29 451 451 449 450 8,000
2004/07/28 450 450 450 450 3,000
2004/07/27 456 456 450 450 7,000
2004/07/26 460 460 460 460 1,000
2004/07/23 465 475 460 465 16,000
2004/07/22 458 465 458 465 17,000
2004/07/21 460 460 460 460 1,000
2004/07/20 455 455 455 455 2,000
2004/07/16 455 455 455 455 1,000
2004/07/15 450 455 450 450 8,000
2004/07/14 449 450 449 450 8,000
2004/07/13 445 450 445 450 5,000
2004/07/12 440 440 440 440 1,000
2004/07/09 439 440 439 440 7,000
2004/07/08 440 440 440 440 7,000
2004/07/07 439 445 439 440 13,000
2004/07/06 440 440 437 440 11,000
2004/07/05 445 445 440 440 2,000
2004/07/02 439 445 438 440 6,000
2004/07/01 429 445 429 440 31,000
2004/06/30 424 425 424 425 21,000
2004/06/29 421 421 421 421 1,000
2004/06/28 419 421 419 421 13,000
2004/06/25 420 420 419 419 4,000
2004/06/24 419 422 419 421 7,000
2004/06/23 419 420 419 420 2,000
2004/06/22 420 420 420 420 2,000
2004/06/21 425 425 416 420 8,000
2004/06/18 408 425 408 423 11,000
2004/06/17 411 412 400 400 16,000
2004/06/16 402 408 402 408 4,000
2004/06/15 400 402 400 400 8,000
2004/06/14 401 402 400 402 14,000
2004/06/11 392 400 392 400 3,000
2004/06/10 395 395 395 395 1,000
2004/06/09 395 400 390 390 7,000
2004/06/08 395 395 390 390 8,000
2004/06/07 385 395 385 390 8,000
2004/06/04 390 390 390 390 1,000
2004/06/03 390 390 390 390 2,000
2004/06/02 385 385 385 385 1,000
2004/06/01 385 385 381 385 11,000
2004/05/31 385 385 385 385 3,000
2004/05/28 385 385 385 385 7,000
2004/05/27 390 390 387 390 7,000
2004/05/26 395 399 395 395 5,000
2004/05/25 400 401 399 399 6,000
2004/05/24 399 400 399 400 2,000
2004/05/21 400 400 400 400 1,000
2004/05/20 404 404 404 404 1,000
2004/05/19 390 403 390 395 7,000
2004/05/18 385 395 385 395 2,000
2004/05/17 405 405 390 395 5,000
2004/05/14 395 400 395 395 6,000
2004/05/13 405 405 395 395 2,000
2004/05/12 400 400 400 400 1,000
2004/05/11 380 380 375 376 3,000
2004/05/10 412 412 400 405 28,000
2004/05/07 409 412 409 412 2,000
2004/05/06 412 415 412 412 4,000
2004/04/30 415 416 405 409 12,000
2004/04/28 415 417 415 417 11,000
2004/04/27 413 415 410 410 21,000
2004/04/26 419 420 415 416 9,000
2004/04/23 423 425 420 420 18,000
2004/04/22 425 430 425 425 5,000
2004/04/21 424 430 422 422 5,000
2004/04/20 420 423 419 422 18,000
2004/04/19 421 425 420 420 8,000
2004/04/16 420 421 415 420 7,000
2004/04/15 419 420 419 420 6,000
2004/04/14 410 420 410 420 16,000
2004/04/13 405 405 400 402 12,000
2004/04/12 400 401 400 401 27,000
2004/04/09 397 398 397 398 6,000
2004/04/08 401 401 398 398 18,000
2004/04/07 400 408 400 401 17,000
2004/04/06 405 406 400 405 25,000
2004/04/05 410 410 405 405 15,000
2004/04/02 405 405 405 405 1,000
2004/04/01 405 405 405 405 4,000
2004/03/31 420 421 400 405 22,000
2004/03/30 425 430 415 418 5,000
2004/03/29 425 430 418 430 10,000
2004/03/26 435 435 435 435 1,000
2004/03/25 440 445 440 440 11,000
2004/03/24 434 440 434 440 8,000
2004/03/23 435 435 435 435 1,000
2004/03/22 434 435 434 435 3,000
2004/03/19 433 433 433 433 1,000
2004/03/18 439 439 427 427 17,000
2004/03/17 430 435 430 435 4,000
2004/03/16 431 435 430 430 8,000
2004/03/15 425 430 425 430 4,000
2004/03/12 420 430 420 430 15,000
2004/03/11 421 422 421 421 6,000
2004/03/10 420 422 420 421 32,000
2004/03/09 416 420 416 420 7,000
2004/03/08 420 420 415 418 5,000
2004/03/05 420 422 415 415 4,000
2004/03/04 415 415 415 415 2,000
2004/03/03 415 422 415 417 24,000
2004/03/02 415 415 415 415 1,000
2004/03/01 405 415 405 405 5,000
2004/02/27 415 416 405 405 16,000
2004/02/26 415 416 415 416 2,000
2004/02/25 423 424 418 418 9,000
2004/02/24 420 420 420 420 2,000
2004/02/23 405 425 400 425 13,000
2004/02/20 396 405 396 400 30,000
2004/02/19 390 396 390 396 9,000
2004/02/18 380 385 380 383 11,000
2004/02/17 383 385 383 383 4,000
2004/02/16 380 380 380 380 1,000
2004/02/13 383 383 380 380 2,000
2004/02/12 377 380 375 375 5,000
2004/02/10 377 377 377 377 2,000
2004/02/09 375 380 375 375 24,000
2004/02/06 372 375 372 375 2,000
2004/02/05 376 380 375 375 59,000
2004/02/04 375 384 375 384 3,000
2004/02/03 376 380 375 376 13,000
2004/02/02 377 377 375 376 4,000
2004/01/30 377 378 376 376 8,000
2004/01/29 380 382 376 378 16,000
2004/01/28 380 380 378 378 3,000
2004/01/27 374 375 374 375 3,000
2004/01/26 375 375 375 375 2,000
2004/01/23 376 379 370 375 5,000
2004/01/22 370 380 370 370 8,000
2004/01/21 370 370 370 370 1,000
2004/01/20 368 368 368 368 1,000
2004/01/19 360 365 360 362 20,000
2004/01/16 360 360 360 360 2,000
2004/01/15 360 360 360 360 4,000
2004/01/14 358 360 358 360 11,000
2004/01/13 357 363 357 360 4,000
2004/01/09 358 360 355 357 25,000
2004/01/08 358 362 358 358 12,000
2004/01/07 356 360 356 360 2,000
2004/01/06 368 369 355 360 11,000
2004/01/05 351 368 351 368 2,000

このページの先頭へ