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 |
---|---|---|---|---|---|
2013/12/27 | 220 | 221 | 220 | 221 | 2,000 |
2013/12/26 | 220 | 220 | 220 | 220 | 2,000 |
2013/12/25 | 216 | 216 | 216 | 216 | 7,000 |
2013/12/24 | 219 | 219 | 216 | 216 | 66,000 |
2013/12/20 | 222 | 222 | 220 | 220 | 14,000 |
2013/12/19 | 219 | 223 | 219 | 223 | 26,000 |
2013/12/18 | 223 | 223 | 218 | 218 | 9,000 |
2013/12/17 | 220 | 220 | 218 | 218 | 2,000 |
2013/12/16 | 222 | 222 | 220 | 220 | 26,000 |
2013/12/13 | 221 | 221 | 220 | 220 | 23,000 |
2013/12/12 | 223 | 223 | 221 | 221 | 3,000 |
2013/12/11 | 223 | 223 | 223 | 223 | 1,000 |
2013/12/10 | 220 | 221 | 220 | 220 | 9,000 |
2013/12/09 | 226 | 230 | 220 | 220 | 38,000 |
2013/12/06 | 226 | 226 | 226 | 226 | 10,000 |
2013/12/05 | 234 | 234 | 226 | 226 | 21,000 |
2013/12/03 | 232 | 234 | 232 | 234 | 12,000 |
2013/12/02 | 226 | 229 | 226 | 229 | 39,000 |
2013/11/29 | 227 | 227 | 226 | 226 | 5,000 |
2013/11/28 | 223 | 227 | 223 | 227 | 13,000 |
2013/11/27 | 221 | 221 | 219 | 219 | 3,000 |
2013/11/26 | 221 | 221 | 221 | 221 | 1,000 |
2013/11/25 | 222 | 222 | 222 | 222 | 10,000 |
2013/11/22 | 222 | 222 | 221 | 221 | 2,000 |
2013/11/21 | 220 | 221 | 220 | 221 | 7,000 |
2013/11/20 | 219 | 222 | 219 | 222 | 6,000 |
2013/11/19 | 221 | 221 | 220 | 220 | 2,000 |
2013/11/18 | 221 | 221 | 221 | 221 | 14,000 |
2013/11/15 | 220 | 220 | 219 | 219 | 3,000 |
2013/11/14 | 218 | 220 | 218 | 220 | 5,000 |
2013/11/13 | 216 | 219 | 216 | 218 | 27,000 |
2013/11/12 | 217 | 220 | 217 | 220 | 13,000 |
2013/11/11 | 215 | 215 | 215 | 215 | 2,000 |
2013/11/08 | 215 | 216 | 215 | 215 | 14,000 |
2013/11/07 | 213 | 218 | 213 | 215 | 49,000 |
2013/11/06 | 213 | 213 | 213 | 213 | 3,000 |
2013/11/05 | 214 | 214 | 213 | 213 | 9,000 |
2013/11/01 | 213 | 218 | 213 | 214 | 11,000 |
2013/10/31 | 212 | 215 | 212 | 213 | 41,000 |
2013/10/30 | 214 | 214 | 211 | 211 | 7,000 |
2013/10/29 | 214 | 214 | 210 | 210 | 26,000 |
2013/10/28 | 215 | 215 | 214 | 214 | 4,000 |
2013/10/25 | 215 | 215 | 215 | 215 | 24,000 |
2013/10/24 | 216 | 216 | 215 | 215 | 2,000 |
2013/10/23 | 216 | 216 | 214 | 214 | 4,000 |
2013/10/22 | 217 | 217 | 214 | 214 | 4,000 |
2013/10/21 | 211 | 214 | 211 | 214 | 4,000 |
2013/10/18 | 215 | 216 | 215 | 216 | 2,000 |
2013/10/17 | 214 | 215 | 209 | 209 | 3,000 |
2013/10/15 | 215 | 215 | 215 | 215 | 3,000 |
2013/10/11 | 215 | 215 | 214 | 215 | 6,000 |
2013/10/10 | 213 | 213 | 213 | 213 | 1,000 |
2013/10/09 | 211 | 211 | 211 | 211 | 3,000 |
2013/10/08 | 210 | 210 | 210 | 210 | 1,000 |
2013/10/07 | 210 | 210 | 210 | 210 | 1,000 |
2013/10/04 | 215 | 215 | 210 | 211 | 7,000 |
2013/10/03 | 213 | 213 | 212 | 212 | 2,000 |
2013/10/02 | 220 | 220 | 216 | 216 | 3,000 |
2013/10/01 | 217 | 220 | 217 | 220 | 2,000 |
2013/09/30 | 217 | 217 | 216 | 217 | 18,000 |
2013/09/27 | 215 | 217 | 214 | 217 | 8,000 |
2013/09/26 | 222 | 223 | 211 | 211 | 15,000 |
2013/09/25 | 216 | 216 | 213 | 215 | 37,000 |
2013/09/24 | 215 | 217 | 215 | 217 | 26,000 |
2013/09/20 | 213 | 213 | 210 | 213 | 26,000 |
2013/09/19 | 209 | 209 | 209 | 209 | 2,000 |
2013/09/18 | 209 | 210 | 207 | 207 | 5,000 |
2013/09/17 | 210 | 211 | 209 | 209 | 4,000 |
2013/09/13 | 209 | 209 | 209 | 209 | 1,000 |
2013/09/12 | 210 | 210 | 210 | 210 | 1,000 |
2013/09/11 | 209 | 210 | 209 | 209 | 15,000 |
2013/09/10 | 211 | 211 | 210 | 210 | 5,000 |
2013/09/09 | 209 | 210 | 209 | 210 | 12,000 |
2013/09/06 | 206 | 206 | 206 | 206 | 2,000 |
2013/09/05 | 206 | 207 | 206 | 206 | 9,000 |
2013/09/03 | 205 | 205 | 205 | 205 | 4,000 |
2013/09/02 | 204 | 207 | 204 | 207 | 26,000 |
2013/08/30 | 205 | 205 | 203 | 203 | 21,000 |
2013/08/28 | 205 | 205 | 205 | 205 | 4,000 |
2013/08/26 | 207 | 207 | 206 | 206 | 3,000 |
2013/08/23 | 210 | 210 | 205 | 207 | 3,000 |
2013/08/22 | 208 | 210 | 208 | 210 | 2,000 |
2013/08/21 | 205 | 207 | 205 | 207 | 6,000 |
2013/08/20 | 217 | 217 | 211 | 211 | 2,000 |
2013/08/16 | 217 | 217 | 217 | 217 | 3,000 |
2013/08/15 | 217 | 217 | 217 | 217 | 21,000 |
2013/08/14 | 217 | 218 | 217 | 218 | 4,000 |
2013/08/12 | 210 | 217 | 210 | 217 | 42,000 |
2013/08/09 | 219 | 219 | 216 | 216 | 5,000 |
2013/08/08 | 219 | 219 | 219 | 219 | 21,000 |
2013/08/05 | 211 | 219 | 211 | 219 | 41,000 |
2013/08/02 | 212 | 212 | 212 | 212 | 9,000 |
2013/07/30 | 210 | 212 | 210 | 212 | 2,000 |
2013/07/29 | 209 | 209 | 209 | 209 | 2,000 |
2013/07/26 | 212 | 215 | 211 | 215 | 3,000 |
2013/07/25 | 216 | 216 | 212 | 212 | 23,000 |
2013/07/24 | 213 | 216 | 213 | 216 | 22,000 |
2013/07/23 | 212 | 213 | 211 | 213 | 14,000 |
2013/07/22 | 212 | 212 | 212 | 212 | 1,000 |
2013/07/19 | 216 | 216 | 212 | 212 | 17,000 |
2013/07/18 | 221 | 221 | 216 | 216 | 21,000 |
2013/07/17 | 216 | 216 | 216 | 216 | 1,000 |
2013/07/16 | 216 | 216 | 216 | 216 | 1,000 |
2013/07/12 | 218 | 218 | 214 | 216 | 24,000 |
2013/07/11 | 219 | 219 | 218 | 218 | 10,000 |
2013/07/10 | 216 | 216 | 216 | 216 | 9,000 |
2013/07/09 | 218 | 219 | 216 | 216 | 31,000 |
2013/07/08 | 224 | 225 | 218 | 218 | 23,000 |
2013/07/05 | 209 | 216 | 209 | 216 | 32,000 |
2013/07/04 | 209 | 209 | 209 | 209 | 2,000 |
2013/07/03 | 207 | 211 | 207 | 211 | 5,000 |
2013/07/02 | 204 | 209 | 204 | 209 | 23,000 |
2013/07/01 | 203 | 206 | 203 | 206 | 3,000 |
2013/06/28 | 200 | 203 | 200 | 203 | 2,000 |
2013/06/27 | 198 | 203 | 198 | 203 | 2,000 |
2013/06/26 | 203 | 203 | 200 | 200 | 4,000 |
2013/06/25 | 204 | 204 | 204 | 204 | 7,000 |
2013/06/24 | 205 | 210 | 205 | 210 | 3,000 |
2013/06/21 | 201 | 201 | 200 | 200 | 7,000 |
2013/06/19 | 203 | 203 | 202 | 202 | 7,000 |
2013/06/18 | 204 | 204 | 204 | 204 | 2,000 |
2013/06/17 | 201 | 204 | 201 | 204 | 7,000 |
2013/06/14 | 202 | 202 | 200 | 200 | 4,000 |
2013/06/13 | 202 | 202 | 197 | 198 | 7,000 |
2013/06/12 | 203 | 203 | 200 | 200 | 6,000 |
2013/06/11 | 200 | 202 | 200 | 201 | 48,000 |
2013/06/10 | 202 | 208 | 202 | 208 | 4,000 |
2013/06/07 | 200 | 200 | 198 | 200 | 52,000 |
2013/06/06 | 213 | 215 | 208 | 208 | 13,000 |
2013/06/04 | 222 | 222 | 217 | 221 | 9,000 |
2013/06/03 | 222 | 222 | 222 | 222 | 1,000 |
2013/05/31 | 224 | 224 | 224 | 224 | 4,000 |
2013/05/30 | 224 | 225 | 223 | 223 | 8,000 |
2013/05/29 | 227 | 227 | 226 | 226 | 3,000 |
2013/05/28 | 223 | 228 | 223 | 228 | 3,000 |
2013/05/27 | 224 | 230 | 222 | 223 | 8,000 |
2013/05/24 | 231 | 231 | 229 | 229 | 11,000 |
2013/05/23 | 236 | 236 | 231 | 231 | 24,000 |
2013/05/22 | 236 | 236 | 234 | 236 | 9,000 |
2013/05/21 | 235 | 237 | 235 | 237 | 8,000 |
2013/05/20 | 239 | 240 | 234 | 234 | 8,000 |
2013/05/17 | 233 | 239 | 233 | 239 | 16,000 |
2013/05/16 | 231 | 236 | 225 | 232 | 52,000 |
2013/05/15 | 240 | 240 | 235 | 235 | 11,000 |
2013/05/14 | 249 | 249 | 234 | 238 | 21,000 |
2013/05/13 | 245 | 249 | 245 | 249 | 28,000 |
2013/05/10 | 238 | 241 | 238 | 241 | 21,000 |
2013/05/09 | 230 | 236 | 230 | 234 | 23,000 |
2013/05/08 | 234 | 235 | 234 | 234 | 22,000 |
2013/05/07 | 230 | 232 | 230 | 232 | 16,000 |
2013/05/02 | 228 | 228 | 226 | 226 | 21,000 |
2013/05/01 | 226 | 227 | 226 | 227 | 7,000 |
2013/04/30 | 229 | 229 | 224 | 224 | 8,000 |
2013/04/26 | 224 | 224 | 224 | 224 | 3,000 |
2013/04/25 | 228 | 229 | 224 | 224 | 10,000 |
2013/04/24 | 224 | 228 | 222 | 228 | 11,000 |
2013/04/23 | 222 | 222 | 222 | 222 | 39,000 |
2013/04/22 | 224 | 224 | 222 | 222 | 12,000 |
2013/04/19 | 222 | 222 | 222 | 222 | 2,000 |
2013/04/18 | 221 | 229 | 221 | 222 | 12,000 |
2013/04/17 | 222 | 222 | 222 | 222 | 1,000 |
2013/04/16 | 222 | 222 | 222 | 222 | 17,000 |
2013/04/15 | 223 | 223 | 223 | 223 | 2,000 |
2013/04/12 | 224 | 224 | 224 | 224 | 2,000 |
2013/04/11 | 228 | 228 | 228 | 228 | 1,000 |
2013/04/09 | 228 | 228 | 227 | 227 | 39,000 |
2013/04/08 | 228 | 232 | 227 | 227 | 11,000 |
2013/04/05 | 227 | 227 | 225 | 225 | 8,000 |
2013/04/04 | 229 | 229 | 229 | 229 | 1,000 |
2013/04/03 | 224 | 227 | 224 | 227 | 5,000 |
2013/04/02 | 221 | 225 | 212 | 219 | 24,000 |
2013/04/01 | 243 | 243 | 221 | 221 | 12,000 |
2013/03/29 | 245 | 245 | 237 | 240 | 8,000 |
2013/03/28 | 238 | 240 | 238 | 240 | 7,000 |
2013/03/27 | 233 | 233 | 233 | 233 | 1,000 |
2013/03/26 | 240 | 248 | 235 | 245 | 36,000 |
2013/03/25 | 249 | 249 | 231 | 240 | 46,000 |
2013/03/22 | 247 | 250 | 238 | 247 | 31,000 |
2013/03/21 | 255 | 257 | 231 | 249 | 95,000 |
2013/03/19 | 241 | 246 | 241 | 246 | 53,000 |
2013/03/18 | 234 | 237 | 229 | 236 | 46,000 |
2013/03/15 | 222 | 233 | 222 | 233 | 37,000 |
2013/03/13 | 222 | 233 | 222 | 233 | 30,000 |
2013/03/12 | 243 | 255 | 225 | 225 | 105,000 |
2013/03/11 | 225 | 235 | 224 | 234 | 66,000 |
2013/03/08 | 210 | 221 | 210 | 221 | 52,000 |
2013/03/07 | 215 | 223 | 203 | 208 | 57,000 |
2013/03/06 | 217 | 217 | 216 | 216 | 72,000 |
2013/03/05 | 203 | 229 | 203 | 217 | 66,000 |
2013/03/04 | 204 | 207 | 204 | 204 | 14,000 |
2013/03/01 | 203 | 203 | 203 | 203 | 1,000 |
2013/02/28 | 201 | 201 | 198 | 198 | 22,000 |
2013/02/27 | 200 | 203 | 199 | 203 | 33,000 |
2013/02/26 | 199 | 200 | 199 | 200 | 4,000 |
2013/02/25 | 199 | 199 | 199 | 199 | 1,000 |
2013/02/21 | 196 | 199 | 196 | 199 | 3,000 |
2013/02/20 | 195 | 198 | 195 | 198 | 8,000 |
2013/02/19 | 199 | 199 | 195 | 198 | 12,000 |
2013/02/18 | 193 | 196 | 191 | 196 | 25,000 |
2013/02/15 | 199 | 199 | 192 | 192 | 22,000 |
2013/02/14 | 200 | 200 | 199 | 199 | 11,000 |
2013/02/13 | 196 | 200 | 196 | 200 | 10,000 |
2013/02/12 | 199 | 199 | 191 | 197 | 79,000 |
2013/02/08 | 219 | 219 | 212 | 219 | 83,000 |
2013/02/07 | 214 | 217 | 208 | 217 | 73,000 |
2013/02/06 | 212 | 215 | 209 | 214 | 39,000 |
2013/02/05 | 212 | 212 | 210 | 210 | 36,000 |
2013/02/04 | 209 | 215 | 204 | 212 | 79,000 |
2013/02/01 | 207 | 209 | 206 | 209 | 28,000 |
2013/01/31 | 206 | 206 | 205 | 206 | 5,000 |
2013/01/30 | 206 | 206 | 204 | 206 | 16,000 |
2013/01/29 | 204 | 205 | 203 | 205 | 41,000 |
2013/01/28 | 200 | 205 | 200 | 205 | 31,000 |
2013/01/25 | 196 | 199 | 196 | 199 | 8,000 |
2013/01/24 | 197 | 197 | 190 | 193 | 17,000 |
2013/01/23 | 199 | 199 | 199 | 199 | 1,000 |
2013/01/22 | 199 | 203 | 199 | 203 | 18,000 |
2013/01/21 | 195 | 200 | 195 | 200 | 15,000 |
2013/01/18 | 197 | 202 | 197 | 202 | 11,000 |
2013/01/17 | 199 | 199 | 194 | 194 | 12,000 |
2013/01/16 | 207 | 207 | 198 | 199 | 45,000 |
2013/01/15 | 207 | 210 | 203 | 205 | 32,000 |
2013/01/11 | 195 | 214 | 195 | 207 | 73,000 |
2013/01/10 | 196 | 196 | 192 | 195 | 19,000 |
2013/01/09 | 190 | 195 | 189 | 193 | 94,000 |
2013/01/08 | 191 | 191 | 191 | 191 | 4,000 |
2013/01/07 | 188 | 191 | 188 | 190 | 35,000 |
2013/01/04 | 186 | 188 | 183 | 188 | 68,000 |