7877 永大化工(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,3301,3301,3301,33020,0006,650
1995-12-281,3301,3301,3101,3306,0006,650
1995-12-271,3001,3101,2801,31016,0006,550
1995-12-261,3001,3301,2901,30026,0006,500
1995-12-251,3001,3301,2801,33033,0006,650
1995-12-221,2001,3001,2001,30045,0006,500
1995-12-211,1601,2001,1601,20011,0006,000
1995-12-201,1801,2001,1601,16012,0005,800
1995-12-191,2201,2201,1801,1805,0005,900
1995-12-181,2001,2201,1801,1806,0005,900
1995-12-151,2201,2301,2001,20011,0006,000
1995-12-141,2001,2201,2001,20015,0006,000
1995-12-131,2801,2801,2001,22016,0006,100
1995-12-121,2901,3101,2801,2809,0006,400
1995-12-111,3201,3201,2501,25013,0006,250
1995-12-081,3201,3601,3201,32034,0006,600
1995-12-071,3201,3301,3201,32024,0006,600
1995-12-061,2701,3201,2701,32028,0006,600
1995-12-051,2401,2701,2401,27030,0006,350
1995-12-041,2401,2701,2401,2408,0006,200
1995-12-011,2301,2601,2201,24032,0006,200
1995-11-301,2201,2801,2201,25010,0006,250
1995-11-291,2801,2901,2101,21021,0006,050
1995-11-281,2301,2801,2301,26017,0006,300
1995-11-271,2001,2301,2001,2309,0006,150
1995-11-241,1801,1801,1401,16010,0005,800
1995-11-221,2601,2601,1901,20023,0006,000
1995-11-211,3501,3501,2601,26025,0006,300
1995-11-201,4001,4001,3501,36019,0006,800
1995-11-171,3801,4401,3801,42024,0007,100
1995-11-161,4001,4001,3601,39043,0006,950
1995-11-151,4001,4201,3901,40029,0007,000
1995-11-141,4101,4201,3601,40045,0007,000
1995-11-131,4401,4501,4001,45064,0007,250
1995-11-101,5301,5401,4701,480119,0007,400
1995-11-091,6001,6201,5101,510634,0007,550
1995-11-081,5101,5101,5101,5101,620,0007,550

分割・併合履歴 : [2018-09-26]1株→0.2株