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 |
---|---|---|---|---|---|
2012/12/28 | 186 | 186 | 181 | 184 | 55,000 |
2012/12/27 | 180 | 186 | 178 | 186 | 64,000 |
2012/12/26 | 176 | 178 | 176 | 178 | 9,000 |
2012/12/25 | 173 | 175 | 173 | 175 | 16,000 |
2012/12/21 | 177 | 177 | 176 | 176 | 7,000 |
2012/12/20 | 177 | 178 | 177 | 178 | 26,000 |
2012/12/19 | 176 | 176 | 176 | 176 | 7,000 |
2012/12/18 | 176 | 176 | 173 | 176 | 16,000 |
2012/12/17 | 178 | 178 | 175 | 176 | 20,000 |
2012/12/14 | 179 | 180 | 177 | 179 | 49,000 |
2012/12/13 | 182 | 182 | 178 | 178 | 40,000 |
2012/12/12 | 175 | 175 | 175 | 175 | 25,000 |
2012/12/11 | 179 | 180 | 179 | 180 | 18,000 |
2012/12/10 | 177 | 179 | 177 | 179 | 20,000 |
2012/12/07 | 176 | 177 | 176 | 177 | 6,000 |
2012/12/06 | 176 | 178 | 176 | 178 | 19,000 |
2012/12/05 | 176 | 177 | 176 | 177 | 30,000 |
2012/12/04 | 176 | 176 | 175 | 176 | 15,000 |
2012/12/03 | 176 | 178 | 176 | 178 | 15,000 |
2012/11/30 | 177 | 178 | 177 | 178 | 17,000 |
2012/11/29 | 178 | 178 | 178 | 178 | 20,000 |
2012/11/28 | 180 | 180 | 178 | 179 | 13,000 |
2012/11/27 | 177 | 180 | 177 | 180 | 12,000 |
2012/11/26 | 173 | 180 | 173 | 178 | 27,000 |
2012/11/22 | 172 | 173 | 171 | 173 | 23,000 |
2012/11/21 | 171 | 172 | 171 | 172 | 16,000 |
2012/11/20 | 170 | 170 | 170 | 170 | 3,000 |
2012/11/19 | 170 | 170 | 170 | 170 | 3,000 |
2012/11/16 | 169 | 169 | 169 | 169 | 4,000 |
2012/11/15 | 169 | 169 | 168 | 168 | 4,000 |
2012/11/14 | 170 | 170 | 169 | 169 | 4,000 |
2012/11/13 | 170 | 170 | 170 | 170 | 1,000 |
2012/11/12 | 171 | 172 | 169 | 169 | 17,000 |
2012/11/09 | 169 | 169 | 166 | 166 | 8,000 |
2012/11/08 | 168 | 169 | 168 | 169 | 18,000 |
2012/11/07 | 166 | 168 | 166 | 168 | 6,000 |
2012/11/06 | 165 | 166 | 164 | 166 | 14,000 |
2012/11/05 | 165 | 165 | 163 | 165 | 6,000 |
2012/11/02 | 164 | 164 | 163 | 163 | 3,000 |
2012/11/01 | 163 | 163 | 163 | 163 | 15,000 |
2012/10/31 | 162 | 162 | 162 | 162 | 2,000 |
2012/10/30 | 162 | 163 | 162 | 163 | 4,000 |
2012/10/29 | 162 | 162 | 161 | 162 | 5,000 |
2012/10/26 | 162 | 167 | 162 | 164 | 45,000 |
2012/10/25 | 161 | 161 | 161 | 161 | 4,000 |
2012/10/24 | 160 | 161 | 160 | 161 | 8,000 |
2012/10/23 | 160 | 160 | 160 | 160 | 5,000 |
2012/10/22 | 160 | 162 | 160 | 162 | 6,000 |
2012/10/19 | 159 | 159 | 159 | 159 | 5,000 |
2012/10/18 | 159 | 160 | 159 | 160 | 4,000 |
2012/10/17 | 158 | 158 | 158 | 158 | 4,000 |
2012/10/16 | 159 | 159 | 157 | 157 | 6,000 |
2012/10/15 | 157 | 157 | 157 | 157 | 1,000 |
2012/10/12 | 155 | 155 | 155 | 155 | 7,000 |
2012/10/11 | 157 | 157 | 155 | 155 | 5,000 |
2012/10/10 | 158 | 158 | 157 | 157 | 6,000 |
2012/10/09 | 160 | 160 | 158 | 158 | 2,000 |
2012/10/05 | 157 | 160 | 157 | 157 | 10,000 |
2012/10/04 | 157 | 157 | 157 | 157 | 2,000 |
2012/10/03 | 157 | 157 | 156 | 156 | 5,000 |
2012/10/01 | 155 | 155 | 155 | 155 | 2,000 |
2012/09/28 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/27 | 156 | 157 | 156 | 157 | 2,000 |
2012/09/26 | 155 | 155 | 155 | 155 | 3,000 |
2012/09/25 | 157 | 157 | 157 | 157 | 2,000 |
2012/09/24 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/21 | 154 | 155 | 154 | 155 | 4,000 |
2012/09/20 | 156 | 156 | 150 | 153 | 26,000 |
2012/09/18 | 155 | 158 | 155 | 158 | 2,000 |
2012/09/14 | 156 | 157 | 156 | 157 | 3,000 |
2012/09/13 | 157 | 157 | 157 | 157 | 1,000 |
2012/09/11 | 156 | 156 | 153 | 154 | 6,000 |
2012/09/10 | 155 | 157 | 155 | 157 | 2,000 |
2012/09/06 | 154 | 154 | 154 | 154 | 1,000 |
2012/09/05 | 154 | 154 | 154 | 154 | 12,000 |
2012/08/30 | 154 | 154 | 153 | 153 | 10,000 |
2012/08/29 | 155 | 155 | 155 | 155 | 12,000 |
2012/08/28 | 154 | 155 | 154 | 154 | 14,000 |
2012/08/24 | 156 | 156 | 156 | 156 | 3,000 |
2012/08/23 | 156 | 156 | 156 | 156 | 1,000 |
2012/08/22 | 157 | 157 | 157 | 157 | 3,000 |
2012/08/21 | 157 | 157 | 156 | 157 | 5,000 |
2012/08/20 | 158 | 158 | 156 | 156 | 2,000 |
2012/08/17 | 159 | 159 | 157 | 157 | 5,000 |
2012/08/16 | 159 | 159 | 159 | 159 | 2,000 |
2012/08/15 | 159 | 159 | 152 | 155 | 19,000 |
2012/08/14 | 159 | 159 | 159 | 159 | 2,000 |
2012/08/10 | 162 | 162 | 161 | 161 | 4,000 |
2012/08/08 | 160 | 161 | 160 | 161 | 2,000 |
2012/08/07 | 161 | 161 | 159 | 159 | 4,000 |
2012/08/06 | 159 | 159 | 159 | 159 | 1,000 |
2012/08/01 | 159 | 159 | 159 | 159 | 1,000 |
2012/07/31 | 158 | 158 | 158 | 158 | 2,000 |
2012/07/30 | 160 | 160 | 160 | 160 | 2,000 |
2012/07/27 | 160 | 160 | 160 | 160 | 1,000 |
2012/07/26 | 160 | 160 | 160 | 160 | 2,000 |
2012/07/25 | 160 | 160 | 159 | 160 | 4,000 |
2012/07/24 | 158 | 160 | 158 | 160 | 8,000 |
2012/07/20 | 162 | 162 | 160 | 160 | 9,000 |
2012/07/18 | 167 | 167 | 164 | 164 | 5,000 |
2012/07/17 | 165 | 165 | 164 | 164 | 5,000 |
2012/07/13 | 165 | 165 | 165 | 165 | 4,000 |
2012/07/12 | 165 | 165 | 165 | 165 | 5,000 |
2012/07/11 | 165 | 165 | 165 | 165 | 9,000 |
2012/07/10 | 165 | 165 | 165 | 165 | 1,000 |
2012/07/09 | 164 | 167 | 163 | 165 | 5,000 |
2012/07/06 | 162 | 162 | 162 | 162 | 6,000 |
2012/07/02 | 165 | 165 | 165 | 165 | 1,000 |
2012/06/29 | 165 | 165 | 165 | 165 | 3,000 |
2012/06/28 | 165 | 165 | 165 | 165 | 2,000 |
2012/06/27 | 164 | 164 | 163 | 163 | 2,000 |
2012/06/25 | 165 | 165 | 165 | 165 | 1,000 |
2012/06/22 | 164 | 165 | 163 | 165 | 5,000 |
2012/06/18 | 169 | 169 | 166 | 168 | 8,000 |
2012/06/15 | 159 | 161 | 159 | 161 | 5,000 |
2012/06/14 | 158 | 159 | 157 | 159 | 5,000 |
2012/06/13 | 156 | 158 | 156 | 158 | 3,000 |
2012/06/11 | 155 | 158 | 154 | 154 | 4,000 |
2012/06/07 | 152 | 152 | 152 | 152 | 1,000 |
2012/06/06 | 152 | 152 | 152 | 152 | 1,000 |
2012/06/05 | 152 | 152 | 152 | 152 | 1,000 |
2012/06/04 | 152 | 152 | 152 | 152 | 2,000 |
2012/06/01 | 152 | 152 | 152 | 152 | 2,000 |
2012/05/31 | 156 | 157 | 150 | 150 | 19,000 |
2012/05/29 | 159 | 159 | 158 | 158 | 4,000 |
2012/05/28 | 158 | 158 | 158 | 158 | 2,000 |
2012/05/23 | 161 | 161 | 161 | 161 | 3,000 |
2012/05/22 | 161 | 165 | 160 | 160 | 9,000 |
2012/05/21 | 158 | 160 | 158 | 160 | 14,000 |
2012/05/18 | 155 | 158 | 155 | 158 | 7,000 |
2012/05/17 | 163 | 163 | 162 | 163 | 6,000 |
2012/05/16 | 170 | 170 | 163 | 164 | 19,000 |
2012/05/15 | 170 | 170 | 165 | 170 | 11,000 |
2012/05/14 | 178 | 178 | 172 | 172 | 22,000 |
2012/05/11 | 182 | 185 | 181 | 181 | 9,000 |
2012/05/10 | 178 | 178 | 178 | 178 | 3,000 |
2012/05/07 | 174 | 174 | 173 | 174 | 8,000 |
2012/05/02 | 177 | 178 | 177 | 178 | 2,000 |
2012/05/01 | 178 | 178 | 178 | 178 | 3,000 |
2012/04/27 | 181 | 181 | 181 | 181 | 2,000 |
2012/04/26 | 181 | 181 | 179 | 179 | 6,000 |
2012/04/25 | 181 | 181 | 180 | 180 | 3,000 |
2012/04/24 | 181 | 181 | 181 | 181 | 1,000 |
2012/04/23 | 181 | 181 | 181 | 181 | 1,000 |
2012/04/20 | 176 | 176 | 176 | 176 | 3,000 |
2012/04/19 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/18 | 176 | 176 | 176 | 176 | 8,000 |
2012/04/17 | 176 | 176 | 176 | 176 | 3,000 |
2012/04/16 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/13 | 176 | 176 | 176 | 176 | 2,000 |
2012/04/12 | 172 | 172 | 172 | 172 | 4,000 |
2012/04/11 | 174 | 174 | 172 | 172 | 14,000 |
2012/04/10 | 175 | 175 | 175 | 175 | 1,000 |
2012/04/09 | 176 | 176 | 175 | 175 | 10,000 |
2012/04/06 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/05 | 176 | 176 | 176 | 176 | 1,000 |
2012/04/04 | 180 | 180 | 176 | 176 | 22,000 |
2012/04/03 | 180 | 182 | 178 | 182 | 19,000 |
2012/04/02 | 179 | 179 | 179 | 179 | 2,000 |
2012/03/27 | 185 | 185 | 185 | 185 | 1,000 |
2012/03/26 | 184 | 185 | 183 | 183 | 4,000 |
2012/03/23 | 184 | 184 | 181 | 182 | 11,000 |
2012/03/22 | 185 | 185 | 183 | 184 | 4,000 |
2012/03/21 | 184 | 184 | 182 | 182 | 8,000 |
2012/03/19 | 181 | 184 | 181 | 184 | 11,000 |
2012/03/16 | 179 | 181 | 179 | 181 | 3,000 |
2012/03/15 | 180 | 180 | 175 | 179 | 9,000 |
2012/03/14 | 178 | 180 | 178 | 180 | 10,000 |
2012/03/13 | 174 | 175 | 174 | 175 | 6,000 |
2012/03/12 | 176 | 176 | 174 | 174 | 12,000 |
2012/03/09 | 174 | 176 | 174 | 176 | 17,000 |
2012/03/08 | 169 | 174 | 169 | 174 | 11,000 |
2012/03/07 | 168 | 168 | 168 | 168 | 2,000 |
2012/03/06 | 174 | 174 | 168 | 168 | 15,000 |
2012/03/05 | 181 | 181 | 174 | 176 | 22,000 |
2012/03/02 | 172 | 183 | 172 | 183 | 35,000 |
2012/03/01 | 172 | 176 | 171 | 171 | 18,000 |
2012/02/29 | 174 | 175 | 172 | 172 | 19,000 |
2012/02/28 | 175 | 175 | 169 | 174 | 17,000 |
2012/02/27 | 171 | 178 | 170 | 178 | 14,000 |
2012/02/24 | 170 | 170 | 165 | 166 | 6,000 |
2012/02/23 | 169 | 170 | 163 | 170 | 16,000 |
2012/02/22 | 164 | 169 | 164 | 169 | 9,000 |
2012/02/21 | 166 | 166 | 163 | 163 | 3,000 |
2012/02/20 | 166 | 166 | 166 | 166 | 9,000 |
2012/02/17 | 160 | 164 | 160 | 164 | 9,000 |
2012/02/16 | 159 | 160 | 159 | 159 | 8,000 |
2012/02/15 | 157 | 163 | 157 | 161 | 13,000 |
2012/02/14 | 156 | 157 | 155 | 155 | 3,000 |
2012/02/13 | 153 | 153 | 153 | 153 | 2,000 |
2012/02/10 | 151 | 158 | 151 | 157 | 9,000 |
2012/02/09 | 150 | 150 | 150 | 150 | 3,000 |
2012/02/08 | 152 | 152 | 147 | 147 | 7,000 |
2012/02/07 | 150 | 152 | 150 | 152 | 8,000 |
2012/02/06 | 148 | 151 | 148 | 151 | 18,000 |
2012/02/03 | 145 | 145 | 145 | 145 | 2,000 |
2012/02/01 | 147 | 147 | 145 | 145 | 6,000 |
2012/01/31 | 143 | 143 | 143 | 143 | 4,000 |
2012/01/30 | 145 | 145 | 145 | 145 | 6,000 |
2012/01/27 | 145 | 145 | 145 | 145 | 1,000 |
2012/01/26 | 145 | 145 | 145 | 145 | 5,000 |
2012/01/25 | 145 | 145 | 145 | 145 | 5,000 |
2012/01/24 | 148 | 148 | 148 | 148 | 1,000 |
2012/01/23 | 146 | 146 | 146 | 146 | 3,000 |
2012/01/20 | 148 | 148 | 148 | 148 | 4,000 |
2012/01/16 | 148 | 148 | 148 | 148 | 1,000 |
2012/01/13 | 144 | 149 | 144 | 149 | 2,000 |
2012/01/12 | 144 | 144 | 141 | 143 | 15,000 |
2012/01/11 | 142 | 142 | 142 | 142 | 2,000 |
2012/01/10 | 146 | 146 | 146 | 146 | 1,000 |
2012/01/05 | 145 | 145 | 145 | 145 | 1,000 |