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 |
---|---|---|---|---|---|
2007/12/28 | 155 | 155 | 155 | 155 | 1,000 |
2007/12/27 | 156 | 156 | 150 | 152 | 19,000 |
2007/12/26 | 149 | 156 | 149 | 156 | 7,000 |
2007/12/25 | 146 | 151 | 146 | 148 | 70,000 |
2007/12/21 | 159 | 160 | 147 | 147 | 44,000 |
2007/12/20 | 163 | 164 | 158 | 158 | 27,000 |
2007/12/19 | 170 | 170 | 163 | 164 | 62,000 |
2007/12/18 | 175 | 175 | 167 | 170 | 44,000 |
2007/12/17 | 178 | 178 | 171 | 171 | 32,000 |
2007/12/14 | 180 | 181 | 179 | 179 | 17,000 |
2007/12/13 | 181 | 181 | 180 | 180 | 38,000 |
2007/12/12 | 185 | 185 | 181 | 182 | 15,000 |
2007/12/11 | 185 | 186 | 181 | 181 | 14,000 |
2007/12/10 | 188 | 189 | 186 | 186 | 35,000 |
2007/12/07 | 190 | 190 | 188 | 189 | 10,000 |
2007/12/06 | 189 | 189 | 189 | 189 | 1,000 |
2007/12/05 | 189 | 189 | 189 | 189 | 1,000 |
2007/12/04 | 189 | 189 | 189 | 189 | 1,000 |
2007/12/03 | 190 | 191 | 188 | 188 | 7,000 |
2007/11/30 | 191 | 191 | 191 | 191 | 1,000 |
2007/11/29 | 191 | 191 | 186 | 187 | 13,000 |
2007/11/28 | 187 | 190 | 187 | 190 | 4,000 |
2007/11/26 | 192 | 192 | 187 | 188 | 5,000 |
2007/11/22 | 190 | 191 | 190 | 190 | 14,000 |
2007/11/21 | 191 | 191 | 191 | 191 | 1,000 |
2007/11/20 | 200 | 200 | 200 | 200 | 20,000 |
2007/11/19 | 201 | 201 | 201 | 201 | 3,000 |
2007/11/16 | 201 | 201 | 201 | 201 | 1,000 |
2007/11/15 | 205 | 205 | 202 | 203 | 5,000 |
2007/11/14 | 205 | 205 | 205 | 205 | 1,000 |
2007/11/13 | 200 | 201 | 200 | 201 | 4,000 |
2007/11/12 | 210 | 211 | 201 | 201 | 10,000 |
2007/11/09 | 202 | 202 | 200 | 201 | 10,000 |
2007/11/08 | 202 | 203 | 201 | 203 | 17,000 |
2007/11/07 | 205 | 205 | 202 | 202 | 10,000 |
2007/11/06 | 207 | 208 | 207 | 208 | 3,000 |
2007/11/05 | 205 | 209 | 204 | 206 | 36,000 |
2007/11/02 | 207 | 207 | 207 | 207 | 1,000 |
2007/11/01 | 215 | 215 | 215 | 215 | 1,000 |
2007/10/31 | 206 | 207 | 206 | 207 | 2,000 |
2007/10/30 | 208 | 208 | 207 | 207 | 4,000 |
2007/10/29 | 207 | 207 | 207 | 207 | 1,000 |
2007/10/26 | 206 | 207 | 206 | 206 | 3,000 |
2007/10/25 | 210 | 211 | 210 | 210 | 8,000 |
2007/10/24 | 211 | 211 | 211 | 211 | 2,000 |
2007/10/23 | 210 | 211 | 210 | 211 | 2,000 |
2007/10/22 | 221 | 221 | 220 | 220 | 2,000 |
2007/10/19 | 221 | 221 | 220 | 220 | 4,000 |
2007/10/18 | 212 | 213 | 211 | 211 | 6,000 |
2007/10/17 | 213 | 213 | 213 | 213 | 2,000 |
2007/10/16 | 211 | 213 | 211 | 213 | 2,000 |
2007/10/15 | 219 | 220 | 219 | 220 | 3,000 |
2007/10/12 | 219 | 220 | 218 | 220 | 11,000 |
2007/10/11 | 219 | 220 | 219 | 220 | 2,000 |
2007/10/10 | 206 | 211 | 206 | 211 | 12,000 |
2007/10/09 | 206 | 208 | 206 | 206 | 20,000 |
2007/10/05 | 206 | 206 | 206 | 206 | 1,000 |
2007/10/04 | 206 | 207 | 206 | 207 | 9,000 |
2007/10/03 | 201 | 215 | 201 | 215 | 26,000 |
2007/10/02 | 220 | 220 | 206 | 206 | 3,000 |
2007/10/01 | 218 | 218 | 218 | 218 | 1,000 |
2007/09/28 | 220 | 221 | 220 | 221 | 7,000 |
2007/09/27 | 219 | 221 | 219 | 221 | 5,000 |
2007/09/25 | 222 | 222 | 220 | 220 | 5,000 |
2007/09/21 | 212 | 222 | 210 | 222 | 16,000 |
2007/09/20 | 220 | 221 | 220 | 220 | 7,000 |
2007/09/19 | 222 | 222 | 222 | 222 | 2,000 |
2007/09/18 | 221 | 221 | 221 | 221 | 1,000 |
2007/09/14 | 229 | 229 | 229 | 229 | 1,000 |
2007/09/13 | 233 | 233 | 230 | 231 | 4,000 |
2007/09/12 | 235 | 235 | 235 | 235 | 1,000 |
2007/09/11 | 239 | 240 | 239 | 240 | 2,000 |
2007/09/10 | 244 | 245 | 244 | 245 | 8,000 |
2007/09/07 | 245 | 245 | 245 | 245 | 2,000 |
2007/09/06 | 240 | 240 | 240 | 240 | 1,000 |
2007/09/05 | 242 | 242 | 242 | 242 | 1,000 |
2007/09/04 | 247 | 247 | 245 | 245 | 4,000 |
2007/09/03 | 249 | 249 | 249 | 249 | 1,000 |
2007/08/31 | 247 | 247 | 240 | 240 | 4,000 |
2007/08/30 | 233 | 234 | 233 | 234 | 2,000 |
2007/08/29 | 245 | 245 | 234 | 236 | 6,000 |
2007/08/24 | 250 | 250 | 245 | 245 | 5,000 |
2007/08/23 | 250 | 250 | 250 | 250 | 1,000 |
2007/08/22 | 242 | 242 | 242 | 242 | 1,000 |
2007/08/21 | 240 | 242 | 240 | 242 | 17,000 |
2007/08/20 | 242 | 246 | 242 | 244 | 13,000 |
2007/08/17 | 251 | 252 | 242 | 242 | 16,000 |
2007/08/16 | 263 | 264 | 256 | 257 | 6,000 |
2007/08/15 | 259 | 259 | 257 | 257 | 4,000 |
2007/08/14 | 259 | 260 | 257 | 258 | 5,000 |
2007/08/13 | 265 | 265 | 260 | 260 | 13,000 |
2007/08/10 | 265 | 265 | 265 | 265 | 2,000 |
2007/08/09 | 270 | 270 | 265 | 265 | 4,000 |
2007/08/08 | 269 | 280 | 269 | 280 | 12,000 |
2007/08/07 | 272 | 272 | 269 | 270 | 27,000 |
2007/08/06 | 271 | 272 | 271 | 272 | 11,000 |
2007/08/03 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/02 | 272 | 272 | 272 | 272 | 1,000 |
2007/08/01 | 278 | 278 | 271 | 271 | 4,000 |
2007/07/27 | 278 | 278 | 278 | 278 | 1,000 |
2007/07/26 | 280 | 280 | 278 | 279 | 4,000 |
2007/07/25 | 280 | 282 | 280 | 280 | 8,000 |
2007/07/24 | 280 | 280 | 280 | 280 | 1,000 |
2007/07/23 | 281 | 281 | 274 | 275 | 10,000 |
2007/07/20 | 281 | 281 | 280 | 280 | 2,000 |
2007/07/19 | 279 | 281 | 279 | 280 | 10,000 |
2007/07/18 | 283 | 284 | 283 | 283 | 4,000 |
2007/07/17 | 280 | 289 | 280 | 284 | 19,000 |
2007/07/12 | 280 | 280 | 280 | 280 | 2,000 |
2007/07/11 | 282 | 283 | 275 | 280 | 5,000 |
2007/07/10 | 284 | 284 | 283 | 283 | 16,000 |
2007/07/09 | 283 | 284 | 283 | 284 | 17,000 |
2007/07/06 | 283 | 283 | 281 | 283 | 6,000 |
2007/07/05 | 281 | 283 | 281 | 283 | 3,000 |
2007/07/04 | 278 | 283 | 278 | 283 | 8,000 |
2007/07/03 | 278 | 279 | 278 | 278 | 23,000 |
2007/07/02 | 278 | 278 | 278 | 278 | 2,000 |
2007/06/29 | 279 | 279 | 278 | 278 | 2,000 |
2007/06/27 | 280 | 283 | 280 | 280 | 11,000 |
2007/06/26 | 284 | 284 | 283 | 283 | 11,000 |
2007/06/25 | 283 | 284 | 279 | 283 | 6,000 |
2007/06/22 | 283 | 283 | 283 | 283 | 1,000 |
2007/06/21 | 283 | 283 | 283 | 283 | 1,000 |
2007/06/20 | 283 | 284 | 280 | 283 | 10,000 |
2007/06/19 | 282 | 284 | 282 | 282 | 8,000 |
2007/06/18 | 282 | 285 | 281 | 282 | 33,000 |
2007/06/15 | 283 | 284 | 281 | 282 | 4,000 |
2007/06/14 | 283 | 283 | 270 | 274 | 37,000 |
2007/06/13 | 284 | 284 | 284 | 284 | 1,000 |
2007/06/12 | 284 | 284 | 284 | 284 | 1,000 |
2007/06/11 | 284 | 284 | 282 | 282 | 6,000 |
2007/06/08 | 285 | 285 | 284 | 284 | 3,000 |
2007/06/07 | 285 | 285 | 282 | 282 | 6,000 |
2007/06/06 | 285 | 285 | 285 | 285 | 1,000 |
2007/06/05 | 285 | 289 | 284 | 289 | 5,000 |
2007/06/04 | 285 | 285 | 285 | 285 | 1,000 |
2007/05/31 | 284 | 284 | 284 | 284 | 1,000 |
2007/05/30 | 284 | 284 | 284 | 284 | 1,000 |
2007/05/29 | 288 | 288 | 288 | 288 | 1,000 |
2007/05/28 | 286 | 288 | 285 | 288 | 3,000 |
2007/05/25 | 283 | 285 | 283 | 284 | 9,000 |
2007/05/24 | 282 | 282 | 282 | 282 | 4,000 |
2007/05/23 | 280 | 283 | 279 | 282 | 23,000 |
2007/05/22 | 281 | 282 | 281 | 282 | 3,000 |
2007/05/21 | 289 | 290 | 289 | 290 | 2,000 |
2007/05/18 | 300 | 300 | 284 | 290 | 42,000 |
2007/05/17 | 303 | 303 | 302 | 302 | 2,000 |
2007/05/16 | 304 | 305 | 295 | 295 | 38,000 |
2007/05/15 | 305 | 305 | 305 | 305 | 2,000 |
2007/05/14 | 305 | 305 | 305 | 305 | 3,000 |
2007/05/11 | 315 | 315 | 313 | 313 | 9,000 |
2007/05/08 | 314 | 315 | 314 | 315 | 6,000 |
2007/05/07 | 320 | 320 | 315 | 315 | 4,000 |
2007/05/02 | 314 | 315 | 314 | 315 | 2,000 |
2007/05/01 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/27 | 315 | 315 | 315 | 315 | 1,000 |
2007/04/26 | 307 | 307 | 307 | 307 | 1,000 |
2007/04/25 | 324 | 325 | 324 | 325 | 2,000 |
2007/04/24 | 325 | 325 | 325 | 325 | 1,000 |
2007/04/23 | 305 | 311 | 305 | 311 | 13,000 |
2007/04/20 | 315 | 316 | 315 | 315 | 6,000 |
2007/04/19 | 321 | 321 | 320 | 320 | 6,000 |
2007/04/18 | 321 | 321 | 321 | 321 | 4,000 |
2007/04/17 | 320 | 321 | 320 | 321 | 10,000 |
2007/04/16 | 333 | 333 | 333 | 333 | 1,000 |
2007/04/13 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/12 | 319 | 320 | 319 | 320 | 4,000 |
2007/04/11 | 323 | 323 | 323 | 323 | 1,000 |
2007/04/10 | 321 | 321 | 321 | 321 | 3,000 |
2007/04/09 | 320 | 321 | 320 | 321 | 5,000 |
2007/04/06 | 335 | 336 | 320 | 321 | 9,000 |
2007/04/05 | 335 | 335 | 335 | 335 | 3,000 |
2007/03/30 | 320 | 323 | 320 | 323 | 3,000 |
2007/03/29 | 321 | 324 | 321 | 323 | 6,000 |
2007/03/28 | 330 | 330 | 330 | 330 | 2,000 |
2007/03/27 | 323 | 325 | 323 | 325 | 2,000 |
2007/03/26 | 331 | 334 | 331 | 334 | 2,000 |
2007/03/23 | 348 | 348 | 348 | 348 | 2,000 |
2007/03/22 | 335 | 335 | 335 | 335 | 1,000 |
2007/03/20 | 330 | 340 | 330 | 340 | 3,000 |
2007/03/19 | 350 | 350 | 325 | 326 | 22,000 |
2007/03/16 | 355 | 355 | 355 | 355 | 2,000 |
2007/03/15 | 350 | 350 | 350 | 350 | 1,000 |
2007/03/14 | 350 | 350 | 350 | 350 | 4,000 |
2007/03/13 | 369 | 370 | 364 | 364 | 10,000 |
2007/03/12 | 365 | 365 | 365 | 365 | 1,000 |
2007/03/09 | 348 | 351 | 348 | 350 | 3,000 |
2007/03/08 | 348 | 348 | 348 | 348 | 1,000 |
2007/03/02 | 355 | 370 | 335 | 338 | 53,000 |
2007/03/01 | 360 | 360 | 358 | 358 | 6,000 |
2007/02/28 | 359 | 361 | 344 | 344 | 20,000 |
2007/02/26 | 368 | 368 | 364 | 364 | 4,000 |
2007/02/23 | 354 | 371 | 354 | 368 | 39,000 |
2007/02/22 | 351 | 352 | 351 | 352 | 3,000 |
2007/02/20 | 350 | 351 | 349 | 350 | 8,000 |
2007/02/19 | 349 | 349 | 349 | 349 | 4,000 |
2007/02/16 | 350 | 350 | 349 | 349 | 2,000 |
2007/02/15 | 349 | 352 | 349 | 350 | 22,000 |
2007/02/14 | 349 | 350 | 349 | 349 | 14,000 |
2007/02/13 | 358 | 358 | 350 | 350 | 4,000 |
2007/02/09 | 349 | 350 | 348 | 350 | 42,000 |
2007/02/08 | 348 | 349 | 348 | 349 | 6,000 |
2007/02/07 | 350 | 350 | 349 | 349 | 2,000 |
2007/02/06 | 350 | 351 | 350 | 350 | 6,000 |
2007/02/05 | 338 | 345 | 338 | 344 | 16,000 |
2007/02/02 | 337 | 339 | 336 | 337 | 41,000 |
2007/02/01 | 336 | 338 | 336 | 338 | 19,000 |
2007/01/31 | 336 | 341 | 336 | 336 | 20,000 |
2007/01/30 | 336 | 347 | 335 | 335 | 8,000 |
2007/01/29 | 335 | 338 | 333 | 336 | 16,000 |
2007/01/26 | 337 | 337 | 337 | 337 | 1,000 |
2007/01/25 | 337 | 337 | 337 | 337 | 3,000 |
2007/01/24 | 336 | 338 | 335 | 337 | 17,000 |
2007/01/23 | 336 | 336 | 336 | 336 | 1,000 |
2007/01/22 | 332 | 335 | 331 | 335 | 16,000 |
2007/01/19 | 331 | 331 | 321 | 330 | 8,000 |
2007/01/18 | 331 | 332 | 331 | 331 | 12,000 |
2007/01/17 | 332 | 332 | 332 | 332 | 2,000 |
2007/01/16 | 330 | 330 | 330 | 330 | 18,000 |
2007/01/15 | 331 | 333 | 331 | 331 | 21,000 |
2007/01/12 | 331 | 331 | 331 | 331 | 1,000 |
2007/01/11 | 329 | 331 | 329 | 330 | 8,000 |
2007/01/10 | 329 | 330 | 329 | 330 | 2,000 |
2007/01/09 | 330 | 330 | 330 | 330 | 3,000 |
2007/01/05 | 329 | 330 | 329 | 329 | 8,000 |
2007/01/04 | 328 | 330 | 328 | 330 | 4,000 |