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 |
---|---|---|---|---|---|
2014/12/30 | 273 | 273 | 273 | 273 | 2,000 |
2014/12/29 | 267 | 272 | 266 | 272 | 10,000 |
2014/12/26 | 266 | 267 | 266 | 267 | 7,000 |
2014/12/25 | 272 | 272 | 265 | 271 | 17,000 |
2014/12/24 | 265 | 272 | 265 | 272 | 34,000 |
2014/12/22 | 271 | 271 | 262 | 265 | 18,000 |
2014/12/19 | 268 | 268 | 265 | 268 | 29,000 |
2014/12/18 | 272 | 272 | 272 | 272 | 1,000 |
2014/12/17 | 265 | 269 | 265 | 269 | 2,000 |
2014/12/15 | 272 | 272 | 265 | 266 | 5,000 |
2014/12/12 | 273 | 273 | 273 | 273 | 1,000 |
2014/12/11 | 272 | 272 | 270 | 272 | 7,000 |
2014/12/10 | 277 | 277 | 273 | 273 | 3,000 |
2014/12/09 | 276 | 277 | 276 | 277 | 4,000 |
2014/12/08 | 274 | 277 | 274 | 274 | 23,000 |
2014/12/05 | 275 | 275 | 274 | 274 | 12,000 |
2014/12/04 | 273 | 275 | 272 | 275 | 7,000 |
2014/12/03 | 274 | 274 | 273 | 273 | 4,000 |
2014/12/02 | 270 | 273 | 270 | 273 | 4,000 |
2014/12/01 | 269 | 273 | 268 | 271 | 26,000 |
2014/11/28 | 270 | 271 | 270 | 271 | 9,000 |
2014/11/27 | 270 | 270 | 270 | 270 | 4,000 |
2014/11/26 | 269 | 270 | 269 | 269 | 10,000 |
2014/11/25 | 267 | 269 | 267 | 269 | 7,000 |
2014/11/21 | 266 | 267 | 265 | 265 | 31,000 |
2014/11/20 | 267 | 268 | 265 | 267 | 19,000 |
2014/11/19 | 269 | 272 | 266 | 269 | 20,000 |
2014/11/18 | 271 | 272 | 269 | 269 | 36,000 |
2014/11/17 | 274 | 275 | 271 | 271 | 31,000 |
2014/11/14 | 279 | 279 | 277 | 278 | 23,000 |
2014/11/13 | 280 | 280 | 276 | 278 | 19,000 |
2014/11/12 | 286 | 286 | 278 | 278 | 18,000 |
2014/11/11 | 284 | 288 | 284 | 285 | 10,000 |
2014/11/10 | 283 | 288 | 283 | 285 | 11,000 |
2014/11/07 | 283 | 283 | 283 | 283 | 2,000 |
2014/11/06 | 279 | 279 | 278 | 278 | 2,000 |
2014/11/05 | 283 | 287 | 281 | 281 | 8,000 |
2014/11/04 | 290 | 293 | 282 | 282 | 13,000 |
2014/10/31 | 266 | 273 | 266 | 270 | 8,000 |
2014/10/30 | 266 | 268 | 266 | 268 | 2,000 |
2014/10/29 | 265 | 269 | 265 | 269 | 2,000 |
2014/10/28 | 263 | 263 | 262 | 262 | 8,000 |
2014/10/27 | 270 | 270 | 262 | 262 | 5,000 |
2014/10/24 | 270 | 270 | 270 | 270 | 5,000 |
2014/10/23 | 271 | 271 | 270 | 270 | 7,000 |
2014/10/22 | 271 | 271 | 270 | 271 | 7,000 |
2014/10/21 | 259 | 260 | 259 | 259 | 5,000 |
2014/10/20 | 273 | 273 | 259 | 259 | 7,000 |
2014/10/17 | 260 | 260 | 259 | 259 | 3,000 |
2014/10/16 | 269 | 269 | 265 | 267 | 7,000 |
2014/10/15 | 260 | 262 | 256 | 256 | 6,000 |
2014/10/14 | 263 | 263 | 260 | 260 | 6,000 |
2014/10/10 | 270 | 270 | 263 | 263 | 18,000 |
2014/10/08 | 277 | 277 | 277 | 277 | 2,000 |
2014/10/07 | 277 | 277 | 277 | 277 | 1,000 |
2014/10/06 | 274 | 279 | 274 | 279 | 4,000 |
2014/10/03 | 272 | 272 | 272 | 272 | 2,000 |
2014/10/02 | 278 | 278 | 275 | 275 | 8,000 |
2014/10/01 | 285 | 288 | 282 | 282 | 6,000 |
2014/09/26 | 275 | 280 | 275 | 280 | 2,000 |
2014/09/25 | 280 | 285 | 280 | 280 | 10,000 |
2014/09/24 | 278 | 284 | 278 | 284 | 3,000 |
2014/09/22 | 285 | 285 | 277 | 277 | 4,000 |
2014/09/19 | 279 | 285 | 276 | 276 | 13,000 |
2014/09/18 | 284 | 284 | 278 | 278 | 11,000 |
2014/09/17 | 282 | 282 | 282 | 282 | 1,000 |
2014/09/16 | 284 | 289 | 275 | 282 | 22,000 |
2014/09/12 | 282 | 282 | 282 | 282 | 1,000 |
2014/09/11 | 274 | 274 | 274 | 274 | 2,000 |
2014/09/10 | 272 | 272 | 272 | 272 | 7,000 |
2014/09/08 | 278 | 278 | 278 | 278 | 1,000 |
2014/09/05 | 278 | 278 | 278 | 278 | 2,000 |
2014/09/04 | 278 | 278 | 278 | 278 | 1,000 |
2014/09/03 | 278 | 278 | 276 | 276 | 3,000 |
2014/09/02 | 277 | 277 | 277 | 277 | 10,000 |
2014/09/01 | 277 | 277 | 277 | 277 | 15,000 |
2014/08/29 | 276 | 277 | 276 | 277 | 5,000 |
2014/08/28 | 277 | 284 | 277 | 284 | 11,000 |
2014/08/27 | 279 | 279 | 279 | 279 | 4,000 |
2014/08/26 | 268 | 281 | 268 | 281 | 5,000 |
2014/08/25 | 284 | 284 | 284 | 284 | 5,000 |
2014/08/22 | 276 | 286 | 276 | 284 | 7,000 |
2014/08/21 | 283 | 283 | 276 | 276 | 23,000 |
2014/08/20 | 271 | 284 | 271 | 284 | 29,000 |
2014/08/19 | 277 | 280 | 271 | 271 | 15,000 |
2014/08/18 | 268 | 275 | 268 | 274 | 50,000 |
2014/08/15 | 256 | 260 | 256 | 260 | 4,000 |
2014/08/14 | 256 | 256 | 253 | 256 | 18,000 |
2014/08/12 | 252 | 254 | 252 | 254 | 8,000 |
2014/08/11 | 250 | 252 | 250 | 252 | 2,000 |
2014/08/08 | 254 | 255 | 241 | 241 | 64,000 |
2014/08/06 | 250 | 250 | 249 | 249 | 4,000 |
2014/08/05 | 249 | 250 | 249 | 250 | 2,000 |
2014/08/04 | 249 | 249 | 249 | 249 | 1,000 |
2014/08/01 | 250 | 250 | 249 | 249 | 6,000 |
2014/07/31 | 252 | 252 | 250 | 250 | 7,000 |
2014/07/29 | 252 | 252 | 252 | 252 | 2,000 |
2014/07/28 | 256 | 256 | 253 | 253 | 2,000 |
2014/07/24 | 249 | 249 | 249 | 249 | 1,000 |
2014/07/23 | 250 | 253 | 250 | 253 | 2,000 |
2014/07/22 | 247 | 250 | 245 | 248 | 33,000 |
2014/07/18 | 253 | 260 | 253 | 254 | 14,000 |
2014/07/17 | 254 | 254 | 254 | 254 | 2,000 |
2014/07/16 | 252 | 252 | 251 | 251 | 9,000 |
2014/07/15 | 254 | 254 | 251 | 252 | 19,000 |
2014/07/14 | 246 | 249 | 246 | 249 | 3,000 |
2014/07/11 | 245 | 245 | 245 | 245 | 2,000 |
2014/07/10 | 245 | 245 | 245 | 245 | 5,000 |
2014/07/09 | 247 | 247 | 247 | 247 | 1,000 |
2014/07/08 | 250 | 250 | 246 | 250 | 41,000 |
2014/07/07 | 248 | 249 | 248 | 249 | 8,000 |
2014/07/03 | 247 | 247 | 245 | 245 | 5,000 |
2014/07/02 | 246 | 247 | 246 | 246 | 5,000 |
2014/06/27 | 247 | 247 | 247 | 247 | 2,000 |
2014/06/26 | 246 | 246 | 246 | 246 | 1,000 |
2014/06/25 | 246 | 246 | 246 | 246 | 1,000 |
2014/06/23 | 245 | 246 | 244 | 246 | 4,000 |
2014/06/20 | 245 | 245 | 244 | 244 | 6,000 |
2014/06/19 | 246 | 246 | 245 | 246 | 3,000 |
2014/06/18 | 247 | 247 | 247 | 247 | 3,000 |
2014/06/17 | 246 | 246 | 246 | 246 | 2,000 |
2014/06/16 | 245 | 246 | 245 | 246 | 2,000 |
2014/06/13 | 242 | 242 | 242 | 242 | 1,000 |
2014/06/12 | 243 | 243 | 243 | 243 | 1,000 |
2014/06/11 | 242 | 242 | 242 | 242 | 3,000 |
2014/06/10 | 245 | 245 | 245 | 245 | 2,000 |
2014/06/09 | 245 | 245 | 245 | 245 | 2,000 |
2014/06/06 | 240 | 240 | 240 | 240 | 1,000 |
2014/05/30 | 237 | 239 | 237 | 237 | 4,000 |
2014/05/26 | 232 | 232 | 232 | 232 | 2,000 |
2014/05/23 | 231 | 231 | 231 | 231 | 1,000 |
2014/05/21 | 234 | 234 | 227 | 227 | 3,000 |
2014/05/20 | 242 | 242 | 242 | 242 | 1,000 |
2014/05/19 | 244 | 244 | 244 | 244 | 1,000 |
2014/05/15 | 244 | 244 | 244 | 244 | 3,000 |
2014/05/14 | 244 | 244 | 244 | 244 | 1,000 |
2014/05/13 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/09 | 227 | 232 | 227 | 232 | 21,000 |
2014/05/08 | 225 | 225 | 225 | 225 | 1,000 |
2014/05/02 | 226 | 226 | 225 | 225 | 4,000 |
2014/04/30 | 227 | 227 | 225 | 225 | 8,000 |
2014/04/24 | 226 | 226 | 226 | 226 | 1,000 |
2014/04/21 | 226 | 226 | 226 | 226 | 1,000 |
2014/04/18 | 228 | 228 | 228 | 228 | 1,000 |
2014/04/16 | 221 | 221 | 221 | 221 | 10,000 |
2014/04/15 | 227 | 227 | 221 | 221 | 74,000 |
2014/04/11 | 227 | 227 | 226 | 226 | 19,000 |
2014/04/09 | 232 | 232 | 228 | 228 | 23,000 |
2014/04/04 | 232 | 232 | 232 | 232 | 1,000 |
2014/04/03 | 234 | 234 | 232 | 232 | 2,000 |
2014/04/02 | 235 | 235 | 235 | 235 | 4,000 |
2014/04/01 | 235 | 235 | 234 | 234 | 3,000 |
2014/03/31 | 235 | 235 | 235 | 235 | 3,000 |
2014/03/26 | 237 | 237 | 236 | 236 | 4,000 |
2014/03/25 | 235 | 235 | 234 | 234 | 32,000 |
2014/03/24 | 233 | 238 | 233 | 235 | 37,000 |
2014/03/20 | 235 | 237 | 233 | 233 | 6,000 |
2014/03/19 | 237 | 237 | 237 | 237 | 2,000 |
2014/03/18 | 242 | 242 | 239 | 239 | 13,000 |
2014/03/17 | 237 | 237 | 237 | 237 | 1,000 |
2014/03/14 | 235 | 245 | 235 | 237 | 21,000 |
2014/03/13 | 236 | 237 | 236 | 237 | 19,000 |
2014/03/12 | 236 | 236 | 235 | 236 | 36,000 |
2014/03/11 | 238 | 238 | 238 | 238 | 2,000 |
2014/03/10 | 242 | 242 | 235 | 235 | 21,000 |
2014/03/07 | 238 | 238 | 237 | 237 | 3,000 |
2014/03/06 | 239 | 239 | 239 | 239 | 1,000 |
2014/03/05 | 236 | 236 | 236 | 236 | 1,000 |
2014/03/04 | 234 | 235 | 234 | 235 | 5,000 |
2014/03/03 | 235 | 242 | 233 | 242 | 7,000 |
2014/02/28 | 237 | 238 | 235 | 235 | 4,000 |
2014/02/25 | 235 | 237 | 235 | 235 | 10,000 |
2014/02/24 | 234 | 235 | 234 | 235 | 4,000 |
2014/02/20 | 233 | 233 | 233 | 233 | 1,000 |
2014/02/19 | 235 | 236 | 235 | 236 | 73,000 |
2014/02/18 | 236 | 240 | 235 | 235 | 72,000 |
2014/02/17 | 230 | 236 | 230 | 231 | 6,000 |
2014/02/14 | 230 | 230 | 229 | 229 | 19,000 |
2014/02/13 | 236 | 236 | 234 | 235 | 23,000 |
2014/02/12 | 238 | 238 | 235 | 235 | 2,000 |
2014/02/10 | 240 | 240 | 234 | 234 | 3,000 |
2014/02/07 | 230 | 240 | 230 | 240 | 17,000 |
2014/02/04 | 231 | 231 | 222 | 230 | 60,000 |
2014/02/03 | 238 | 240 | 233 | 237 | 4,000 |
2014/01/31 | 242 | 242 | 242 | 242 | 1,000 |
2014/01/30 | 236 | 236 | 232 | 234 | 8,000 |
2014/01/29 | 244 | 244 | 244 | 244 | 1,000 |
2014/01/28 | 235 | 247 | 235 | 236 | 4,000 |
2014/01/27 | 233 | 234 | 232 | 233 | 39,000 |
2014/01/24 | 241 | 241 | 237 | 238 | 16,000 |
2014/01/23 | 247 | 249 | 245 | 245 | 37,000 |
2014/01/22 | 242 | 250 | 242 | 245 | 8,000 |
2014/01/21 | 247 | 257 | 243 | 245 | 33,000 |
2014/01/20 | 241 | 245 | 241 | 245 | 77,000 |
2014/01/17 | 240 | 240 | 239 | 240 | 18,000 |
2014/01/16 | 239 | 239 | 239 | 239 | 2,000 |
2014/01/15 | 239 | 240 | 236 | 237 | 26,000 |
2014/01/14 | 236 | 236 | 234 | 235 | 14,000 |
2014/01/10 | 234 | 235 | 234 | 235 | 11,000 |
2014/01/09 | 230 | 231 | 230 | 231 | 2,000 |
2014/01/08 | 227 | 230 | 225 | 230 | 16,000 |
2014/01/07 | 225 | 227 | 225 | 227 | 13,000 |
2014/01/06 | 224 | 225 | 224 | 225 | 53,000 |