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 |
---|---|---|---|---|---|
2017/12/29 | 390 | 390 | 387 | 387 | 8,000 |
2017/12/28 | 390 | 390 | 389 | 389 | 17,000 |
2017/12/27 | 388 | 390 | 388 | 390 | 11,000 |
2017/12/26 | 385 | 389 | 385 | 389 | 13,000 |
2017/12/25 | 390 | 390 | 386 | 386 | 41,000 |
2017/12/22 | 389 | 389 | 389 | 389 | 5,000 |
2017/12/21 | 391 | 392 | 389 | 389 | 30,000 |
2017/12/20 | 389 | 391 | 389 | 391 | 7,000 |
2017/12/19 | 391 | 391 | 389 | 389 | 10,000 |
2017/12/18 | 389 | 390 | 389 | 390 | 11,000 |
2017/12/15 | 393 | 393 | 387 | 388 | 17,000 |
2017/12/14 | 391 | 393 | 390 | 392 | 11,000 |
2017/12/13 | 391 | 391 | 390 | 390 | 5,000 |
2017/12/12 | 391 | 391 | 389 | 389 | 8,000 |
2017/12/11 | 390 | 391 | 388 | 391 | 16,000 |
2017/12/08 | 390 | 390 | 388 | 390 | 15,000 |
2017/12/07 | 389 | 391 | 389 | 390 | 5,000 |
2017/12/06 | 392 | 392 | 385 | 385 | 20,000 |
2017/12/05 | 394 | 394 | 389 | 391 | 15,000 |
2017/12/04 | 390 | 390 | 389 | 390 | 5,000 |
2017/12/01 | 387 | 388 | 386 | 387 | 9,000 |
2017/11/30 | 389 | 390 | 385 | 387 | 27,000 |
2017/11/29 | 390 | 390 | 389 | 390 | 33,000 |
2017/11/28 | 393 | 393 | 389 | 390 | 5,000 |
2017/11/27 | 389 | 394 | 389 | 394 | 18,000 |
2017/11/24 | 387 | 390 | 387 | 387 | 11,000 |
2017/11/22 | 395 | 395 | 388 | 388 | 20,000 |
2017/11/21 | 385 | 393 | 385 | 393 | 19,000 |
2017/11/20 | 388 | 388 | 385 | 385 | 7,000 |
2017/11/17 | 385 | 387 | 385 | 386 | 40,000 |
2017/11/16 | 378 | 383 | 375 | 383 | 25,000 |
2017/11/15 | 386 | 386 | 377 | 378 | 42,000 |
2017/11/14 | 369 | 373 | 366 | 372 | 9,000 |
2017/11/13 | 380 | 385 | 369 | 369 | 47,000 |
2017/11/10 | 380 | 395 | 380 | 395 | 16,000 |
2017/11/09 | 380 | 390 | 380 | 385 | 8,000 |
2017/11/08 | 391 | 391 | 376 | 379 | 18,000 |
2017/11/07 | 390 | 390 | 387 | 387 | 6,000 |
2017/11/06 | 388 | 393 | 388 | 390 | 42,000 |
2017/11/02 | 384 | 386 | 384 | 386 | 4,000 |
2017/11/01 | 380 | 380 | 380 | 380 | 3,000 |
2017/10/31 | 380 | 380 | 375 | 375 | 6,000 |
2017/10/30 | 389 | 390 | 380 | 380 | 12,000 |
2017/10/27 | 390 | 390 | 385 | 385 | 11,000 |
2017/10/26 | 385 | 385 | 384 | 385 | 14,000 |
2017/10/25 | 394 | 395 | 385 | 385 | 20,000 |
2017/10/24 | 389 | 394 | 389 | 391 | 30,000 |
2017/10/23 | 390 | 391 | 383 | 389 | 19,000 |
2017/10/20 | 386 | 386 | 380 | 382 | 19,000 |
2017/10/19 | 388 | 391 | 387 | 390 | 9,000 |
2017/10/18 | 392 | 393 | 385 | 393 | 16,000 |
2017/10/17 | 400 | 400 | 384 | 387 | 62,000 |
2017/10/16 | 369 | 395 | 368 | 390 | 82,000 |
2017/10/13 | 360 | 367 | 357 | 367 | 19,000 |
2017/10/12 | 360 | 360 | 357 | 360 | 9,000 |
2017/10/11 | 360 | 361 | 360 | 360 | 6,000 |
2017/10/10 | 355 | 355 | 355 | 355 | 44,000 |
2017/10/06 | 352 | 355 | 352 | 355 | 13,000 |
2017/10/05 | 355 | 355 | 351 | 351 | 7,000 |
2017/10/04 | 355 | 360 | 355 | 356 | 19,000 |
2017/10/03 | 357 | 363 | 357 | 362 | 29,000 |
2017/10/02 | 349 | 353 | 349 | 349 | 9,000 |
2017/09/29 | 348 | 348 | 348 | 348 | 2,000 |
2017/09/28 | 342 | 351 | 342 | 351 | 3,000 |
2017/09/27 | 345 | 357 | 337 | 342 | 13,000 |
2017/09/26 | 345 | 345 | 344 | 344 | 2,000 |
2017/09/25 | 343 | 345 | 343 | 345 | 7,000 |
2017/09/22 | 346 | 347 | 343 | 343 | 8,000 |
2017/09/21 | 350 | 350 | 338 | 350 | 27,000 |
2017/09/20 | 360 | 360 | 354 | 354 | 12,000 |
2017/09/19 | 367 | 367 | 363 | 363 | 31,000 |
2017/09/15 | 338 | 354 | 336 | 345 | 52,000 |
2017/09/13 | 335 | 335 | 335 | 335 | 5,000 |
2017/09/12 | 333 | 333 | 331 | 331 | 7,000 |
2017/09/08 | 328 | 328 | 327 | 327 | 6,000 |
2017/09/07 | 328 | 328 | 328 | 328 | 2,000 |
2017/09/06 | 329 | 329 | 327 | 327 | 2,000 |
2017/09/05 | 329 | 329 | 324 | 325 | 17,000 |
2017/09/04 | 330 | 334 | 330 | 330 | 6,000 |
2017/09/01 | 334 | 335 | 330 | 330 | 8,000 |
2017/08/31 | 333 | 333 | 328 | 328 | 9,000 |
2017/08/30 | 328 | 332 | 328 | 332 | 8,000 |
2017/08/29 | 330 | 330 | 328 | 328 | 7,000 |
2017/08/28 | 326 | 329 | 326 | 329 | 3,000 |
2017/08/25 | 330 | 330 | 327 | 328 | 13,000 |
2017/08/24 | 325 | 329 | 325 | 327 | 38,000 |
2017/08/23 | 324 | 326 | 320 | 325 | 17,000 |
2017/08/22 | 318 | 318 | 318 | 318 | 2,000 |
2017/08/21 | 319 | 319 | 318 | 318 | 4,000 |
2017/08/18 | 318 | 323 | 317 | 317 | 15,000 |
2017/08/17 | 318 | 326 | 318 | 318 | 17,000 |
2017/08/16 | 316 | 317 | 315 | 317 | 7,000 |
2017/08/15 | 315 | 318 | 315 | 316 | 5,000 |
2017/08/14 | 314 | 314 | 314 | 314 | 2,000 |
2017/08/10 | 314 | 317 | 314 | 316 | 6,000 |
2017/08/09 | 316 | 317 | 316 | 317 | 3,000 |
2017/08/08 | 314 | 314 | 313 | 314 | 17,000 |
2017/08/07 | 316 | 316 | 316 | 316 | 1,000 |
2017/08/04 | 313 | 313 | 313 | 313 | 13,000 |
2017/08/03 | 316 | 316 | 316 | 316 | 2,000 |
2017/08/02 | 316 | 316 | 316 | 316 | 1,000 |
2017/08/01 | 316 | 316 | 316 | 316 | 2,000 |
2017/07/31 | 316 | 316 | 316 | 316 | 1,000 |
2017/07/26 | 311 | 311 | 311 | 311 | 1,000 |
2017/07/25 | 306 | 311 | 306 | 311 | 13,000 |
2017/07/24 | 306 | 306 | 305 | 305 | 3,000 |
2017/07/20 | 305 | 305 | 305 | 305 | 1,000 |
2017/07/19 | 309 | 309 | 309 | 309 | 5,000 |
2017/07/18 | 308 | 309 | 308 | 309 | 4,000 |
2017/07/14 | 313 | 315 | 311 | 315 | 4,000 |
2017/07/12 | 317 | 317 | 315 | 315 | 21,000 |
2017/07/11 | 314 | 317 | 314 | 317 | 7,000 |
2017/07/10 | 312 | 314 | 312 | 314 | 6,000 |
2017/07/07 | 308 | 310 | 308 | 310 | 12,000 |
2017/07/06 | 310 | 310 | 310 | 310 | 6,000 |
2017/07/05 | 308 | 310 | 308 | 310 | 8,000 |
2017/07/04 | 309 | 309 | 308 | 308 | 4,000 |
2017/07/03 | 310 | 312 | 308 | 308 | 8,000 |
2017/06/30 | 310 | 310 | 310 | 310 | 1,000 |
2017/06/29 | 310 | 310 | 310 | 310 | 1,000 |
2017/06/28 | 311 | 311 | 311 | 311 | 5,000 |
2017/06/27 | 305 | 314 | 305 | 314 | 19,000 |
2017/06/26 | 303 | 312 | 303 | 312 | 18,000 |
2017/06/23 | 302 | 302 | 302 | 302 | 4,000 |
2017/06/22 | 301 | 302 | 300 | 302 | 8,000 |
2017/06/21 | 301 | 301 | 298 | 300 | 3,000 |
2017/06/20 | 301 | 301 | 301 | 301 | 1,000 |
2017/06/19 | 301 | 301 | 301 | 301 | 2,000 |
2017/06/16 | 296 | 300 | 296 | 300 | 4,000 |
2017/06/15 | 300 | 300 | 291 | 296 | 11,000 |
2017/06/14 | 300 | 300 | 300 | 300 | 1,000 |
2017/06/13 | 300 | 300 | 300 | 300 | 1,000 |
2017/06/12 | 302 | 302 | 299 | 300 | 5,000 |
2017/06/09 | 302 | 302 | 300 | 300 | 11,000 |
2017/06/08 | 299 | 299 | 299 | 299 | 3,000 |
2017/06/07 | 299 | 299 | 299 | 299 | 1,000 |
2017/06/06 | 302 | 302 | 299 | 299 | 2,000 |
2017/06/05 | 302 | 302 | 302 | 302 | 7,000 |
2017/06/02 | 298 | 302 | 298 | 302 | 14,000 |
2017/06/01 | 296 | 297 | 296 | 297 | 3,000 |
2017/05/31 | 294 | 294 | 294 | 294 | 4,000 |
2017/05/30 | 294 | 294 | 293 | 294 | 13,000 |
2017/05/29 | 295 | 295 | 293 | 294 | 4,000 |
2017/05/26 | 291 | 291 | 290 | 290 | 4,000 |
2017/05/25 | 289 | 289 | 289 | 289 | 5,000 |
2017/05/24 | 289 | 290 | 289 | 289 | 16,000 |
2017/05/22 | 296 | 296 | 292 | 292 | 7,000 |
2017/05/19 | 294 | 294 | 294 | 294 | 6,000 |
2017/05/18 | 294 | 294 | 294 | 294 | 2,000 |
2017/05/17 | 296 | 296 | 295 | 295 | 3,000 |
2017/05/16 | 294 | 295 | 294 | 295 | 2,000 |
2017/05/15 | 291 | 294 | 291 | 294 | 13,000 |
2017/05/11 | 298 | 298 | 295 | 298 | 3,000 |
2017/05/10 | 298 | 298 | 298 | 298 | 3,000 |
2017/05/09 | 289 | 290 | 289 | 290 | 6,000 |
2017/05/08 | 286 | 286 | 286 | 286 | 4,000 |
2017/05/02 | 284 | 286 | 284 | 286 | 10,000 |
2017/04/27 | 284 | 284 | 284 | 284 | 3,000 |
2017/04/26 | 285 | 285 | 284 | 284 | 5,000 |
2017/04/24 | 281 | 281 | 281 | 281 | 3,000 |
2017/04/21 | 279 | 281 | 279 | 281 | 3,000 |
2017/04/20 | 284 | 284 | 282 | 282 | 3,000 |
2017/04/19 | 280 | 281 | 280 | 281 | 2,000 |
2017/04/18 | 280 | 280 | 280 | 280 | 1,000 |
2017/04/17 | 279 | 279 | 278 | 278 | 6,000 |
2017/04/13 | 279 | 279 | 279 | 279 | 8,000 |
2017/04/11 | 278 | 281 | 278 | 279 | 6,000 |
2017/04/10 | 282 | 283 | 281 | 281 | 14,000 |
2017/04/07 | 284 | 284 | 281 | 281 | 11,000 |
2017/04/06 | 285 | 286 | 282 | 282 | 15,000 |
2017/04/05 | 289 | 289 | 285 | 285 | 6,000 |
2017/04/04 | 285 | 285 | 282 | 285 | 7,000 |
2017/04/03 | 288 | 289 | 288 | 289 | 3,000 |
2017/03/31 | 285 | 290 | 285 | 286 | 4,000 |
2017/03/30 | 291 | 291 | 285 | 289 | 23,000 |
2017/03/29 | 290 | 292 | 290 | 292 | 12,000 |
2017/03/28 | 299 | 299 | 292 | 299 | 28,000 |
2017/03/27 | 302 | 302 | 297 | 297 | 9,000 |
2017/03/24 | 296 | 298 | 293 | 298 | 16,000 |
2017/03/23 | 300 | 300 | 299 | 299 | 2,000 |
2017/03/22 | 302 | 302 | 299 | 299 | 4,000 |
2017/03/21 | 309 | 309 | 306 | 307 | 10,000 |
2017/03/17 | 306 | 306 | 306 | 306 | 1,000 |
2017/03/16 | 305 | 305 | 303 | 305 | 4,000 |
2017/03/15 | 305 | 305 | 301 | 301 | 3,000 |
2017/03/14 | 308 | 308 | 296 | 301 | 14,000 |
2017/03/13 | 306 | 309 | 303 | 309 | 38,000 |
2017/03/10 | 304 | 304 | 304 | 304 | 2,000 |
2017/03/08 | 301 | 304 | 301 | 301 | 7,000 |
2017/03/07 | 302 | 303 | 301 | 301 | 11,000 |
2017/03/06 | 300 | 301 | 300 | 301 | 7,000 |
2017/03/03 | 298 | 304 | 298 | 300 | 11,000 |
2017/03/02 | 298 | 298 | 298 | 298 | 3,000 |
2017/03/01 | 294 | 295 | 294 | 295 | 7,000 |
2017/02/28 | 292 | 292 | 292 | 292 | 5,000 |
2017/02/27 | 291 | 291 | 291 | 291 | 1,000 |
2017/02/24 | 292 | 293 | 290 | 290 | 14,000 |
2017/02/23 | 290 | 290 | 290 | 290 | 5,000 |
2017/02/22 | 285 | 287 | 285 | 287 | 4,000 |
2017/02/21 | 284 | 285 | 284 | 285 | 3,000 |
2017/02/20 | 284 | 284 | 284 | 284 | 2,000 |
2017/02/17 | 283 | 283 | 282 | 282 | 4,000 |
2017/02/16 | 282 | 282 | 282 | 282 | 1,000 |
2017/02/15 | 279 | 282 | 279 | 282 | 3,000 |
2017/02/14 | 281 | 281 | 277 | 279 | 12,000 |
2017/02/13 | 282 | 284 | 282 | 282 | 8,000 |
2017/02/10 | 281 | 290 | 274 | 284 | 46,000 |
2017/02/09 | 269 | 269 | 264 | 265 | 13,000 |
2017/02/08 | 265 | 267 | 265 | 267 | 9,000 |
2017/02/07 | 263 | 264 | 263 | 264 | 19,000 |
2017/02/06 | 263 | 263 | 263 | 263 | 2,000 |
2017/02/03 | 263 | 264 | 263 | 264 | 4,000 |
2017/02/02 | 263 | 263 | 263 | 263 | 2,000 |
2017/02/01 | 263 | 263 | 263 | 263 | 3,000 |
2017/01/31 | 263 | 263 | 263 | 263 | 2,000 |
2017/01/30 | 263 | 263 | 263 | 263 | 1,000 |
2017/01/25 | 262 | 262 | 262 | 262 | 2,000 |
2017/01/24 | 261 | 262 | 261 | 262 | 3,000 |
2017/01/23 | 261 | 261 | 261 | 261 | 2,000 |
2017/01/19 | 260 | 261 | 260 | 261 | 4,000 |
2017/01/18 | 260 | 260 | 260 | 260 | 1,000 |
2017/01/17 | 261 | 261 | 260 | 260 | 6,000 |
2017/01/16 | 262 | 262 | 262 | 262 | 1,000 |
2017/01/13 | 262 | 262 | 262 | 262 | 5,000 |
2017/01/12 | 264 | 264 | 262 | 262 | 7,000 |
2017/01/11 | 264 | 264 | 263 | 264 | 20,000 |
2017/01/10 | 263 | 264 | 263 | 264 | 20,000 |
2017/01/06 | 260 | 261 | 260 | 261 | 5,000 |
2017/01/05 | 260 | 260 | 259 | 260 | 17,000 |
2017/01/04 | 256 | 257 | 256 | 256 | 7,000 |