7877 永大化工(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303253253253252,0001,625
2002-12-273253253253252,0001,625
2002-12-263153253153252,0001,625
2002-12-2532032030031051,0001,550
2002-12-243103103103102,0001,550
2002-12-2031031030530712,0001,535
2002-12-193003153003104,0001,550
2002-12-183093103093105,0001,550
2002-12-1731031030931018,0001,550
2002-12-1630531030031011,0001,550
2002-12-132953002953003,0001,500
2002-12-123053053053052,0001,525
2002-12-1131131529030015,0001,500
2002-12-103203203103105,0001,550
2002-12-0931531531531510,0001,575
2002-12-063103153103153,0001,575
2002-12-052953102903056,0001,525
2002-12-043053053053051,0001,525
2002-12-033153153103102,0001,550
2002-12-022952952952952,0001,475
2002-11-292952952952952,0001,475
2002-11-283053053053054,0001,525
2002-11-272903002903005,0001,500
2002-11-262852852852851,0001,425
2002-11-252852852852852,0001,425
2002-11-222802802802801,0001,400
2002-11-2127027026027010,0001,350
2002-11-202802802802801,0001,400
2002-11-192752752652705,0001,350
2002-11-183003002852853,0001,425
2002-11-153053103003005,0001,500
2002-11-143153153103103,0001,550
2002-11-133053103053104,0001,550
2002-11-123103103103102,0001,550
2002-11-1131531531531516,0001,575
2002-11-083153153153151,0001,575
2002-11-073053053053052,0001,525
2002-11-063103103103103,0001,550
2002-11-053003003003002,0001,500
2002-11-013103153103103,0001,550
2002-10-313103103103102,0001,550
2002-10-303113113103102,0001,550
2002-10-293203203153152,0001,575
2002-10-283103103103101,0001,550
2002-10-253053103053054,0001,525
2002-10-242972972972973,0001,485
2002-10-232972972972974,0001,485
2002-10-223003003003001,0001,500
2002-10-213003002962964,0001,480
2002-10-182953002952965,0001,480
2002-10-172952952952952,0001,475
2002-10-162912922912918,0001,455
2002-10-152902902902901,0001,450
2002-10-112852902822858,0001,425
2002-10-1028528528028117,0001,405
2002-10-0928128128028012,0001,400
2002-10-0829029028028016,0001,400
2002-10-072962962902909,0001,450
2002-10-043013012803009,0001,500
2002-10-0332032131531517,0001,575
2002-10-0232033032032010,0001,600
2002-10-013303303303302,0001,650
2002-09-303353353353351,0001,675
2002-09-273303303303302,0001,650
2002-09-263213213213211,0001,605
2002-09-2533533532032010,0001,600
2002-09-243203203203203,0001,600
2002-09-203203203203202,0001,600
2002-09-193303303303301,0001,650
2002-09-183303303303308,0001,650
2002-09-173303303303301,0001,650
2002-09-133303303303301,0001,650
2002-09-123353353353352,0001,675
2002-09-113153153153151,0001,575
2002-09-103353353353351,0001,675
2002-09-0934535533033028,0001,650
2002-09-063403403353354,0001,675
2002-09-053553553553551,0001,775
2002-09-043653653653652,0001,825
2002-09-033653653653651,0001,825
2002-09-023653653653651,0001,825
2002-08-303753753753751,0001,875
2002-08-293653653653651,0001,825
2002-08-28343365341365153,0001,825
2002-08-273413453413437,0001,715
2002-08-2635535534134116,0001,705
2002-08-2338038034535519,0001,775
2002-08-223703703703702,0001,850
2002-08-213803803803801,0001,900
2002-08-203943943943941,0001,970
2002-08-193853853853851,0001,925
2002-08-163953953953951,0001,975
2002-08-153853853853851,0001,925
2002-08-143903953903955,0001,975
2002-08-133803803803801,0001,900
2002-08-123903903903903,0001,950
2002-08-093703903703909,0001,950
2002-08-083903903903901,0001,950
2002-08-073753753753751,0001,875
2002-08-063803803803801,0001,900
2002-08-053653653653651,0001,825
2002-08-023753753753751,0001,875
2002-08-013653653653651,0001,825
2002-07-313853853853851,0001,925
2002-07-303753753753752,0001,875
2002-07-293803803803801,0001,900
2002-07-263953953953951,0001,975
2002-07-253803903803908,0001,950
2002-07-243703703703701,0001,850
2002-07-233753753603608,0001,800
2002-07-223803803803801,0001,900
2002-07-193803803803802,0001,900
2002-07-183803853803808,0001,900
2002-07-1738038538038026,0001,900
2002-07-1638038037738021,0001,900
2002-07-1539039038038010,0001,900
2002-07-1238342038339069,0001,950
2002-07-113813833813838,0001,915
2002-07-103883883853854,0001,925
2002-07-0939039038638636,0001,930
2002-07-083903903883882,0001,940
2002-07-053803803803801,0001,900
2002-07-043903903883902,0001,950
2002-07-033883883883882,0001,940
2002-07-023903903853855,0001,925
2002-07-013903903883884,0001,940
2002-06-283883883883882,0001,940
2002-06-273883883883881,0001,940
2002-06-263903903903904,0001,950
2002-06-253903903903907,0001,950
2002-06-243903903903902,0001,950
2002-06-213953953903902,0001,950
2002-06-204004004004001,0002,000
2002-06-193903903903901,0001,950
2002-06-184034034034031,0002,015
2002-06-173803803803801,0001,900
2002-06-143953953953951,0001,975
2002-06-134004004004001,0002,000
2002-06-123953953953951,0001,975
2002-06-1140040539540514,0002,025
2002-06-104004004004001,0002,000
2002-06-073953953953951,0001,975
2002-06-0640841040640619,0002,030
2002-06-054204204204207,0002,100
2002-06-044104104064103,0002,050
2002-06-034124124124121,0002,060
2002-05-314064154064153,0002,075
2002-05-304154154154151,0002,075
2002-05-2941542041041010,0002,050
2002-05-284204204204201,0002,100
2002-05-274204204204201,0002,100
2002-05-244354354354356,0002,175
2002-05-234354354154155,0002,075
2002-05-224404404404401,0002,200
2002-05-214404404404401,0002,200
2002-05-204304304304301,0002,150
2002-05-174354354354351,0002,175
2002-05-164304304304301,0002,150
2002-05-154304404304404,0002,200
2002-05-1443544043044011,0002,200
2002-05-134344344344341,0002,170
2002-05-104304304204202,0002,100
2002-05-094304304304301,0002,150
2002-05-084304304304302,0002,150
2002-05-0744044043043021,0002,150
2002-05-024204204204202,0002,100
2002-05-014304304304301,0002,150
2002-04-304454454354355,0002,175
2002-04-2646047043544515,0002,225
2002-04-2542049042046046,0002,300
2002-04-244104104104102,0002,050
2002-04-234204204204204,0002,100
2002-04-224204204204201,0002,100
2002-04-1942043542043010,0002,150
2002-04-184254254254251,0002,125
2002-04-174254304254303,0002,150
2002-04-164304304304302,0002,150
2002-04-154154254154253,0002,125
2002-04-1242542542042011,0002,100
2002-04-114254254204204,0002,100
2002-04-104104204104206,0002,100
2002-04-094204204204202,0002,100
2002-04-084204204204201,0002,100
2002-04-054154154154151,0002,075
2002-04-044204204104104,0002,050
2002-04-034104104104102,0002,050
2002-04-024204254104103,0002,050
2002-04-014254254254252,0002,125
2002-03-294204204204202,0002,100
2002-03-284154154154153,0002,075
2002-03-274204254204252,0002,125
2002-03-264154154154151,0002,075
2002-03-254354354354354,0002,175
2002-03-224304304304302,0002,150
2002-03-204354354304302,0002,150
2002-03-194204354204353,0002,175
2002-03-184504504504501,0002,250
2002-03-154404454404453,0002,225
2002-03-1444045043044014,0002,200
2002-03-134504554404408,0002,200
2002-03-1243545043545010,0002,250
2002-03-1140542040042012,0002,100
2002-03-083953953953951,0001,975
2002-03-073813813813815,0001,905
2002-03-063813823813822,0001,910
2002-03-053853853823822,0001,910
2002-03-043903903813817,0001,905
2002-03-013803853803852,0001,925
2002-02-283703853703852,0001,925
2002-02-273603703603705,0001,850
2002-02-263653653653652,0001,825
2002-02-253703703703706,0001,850
2002-02-223703703603607,0001,800
2002-02-213653653653651,0001,825
2002-02-203703703703701,0001,850
2002-02-193803803703703,0001,850
2002-02-183703703703703,0001,850
2002-02-153753853703705,0001,850
2002-02-143803853803852,0001,925
2002-02-133703803703802,0001,900
2002-02-123703703703703,0001,850
2002-02-083703703703702,0001,850
2002-02-073703703703701,0001,850
2002-02-063603603603601,0001,800
2002-02-053703703703701,0001,850
2002-02-043803803803801,0001,900
2002-02-013653653653652,0001,825
2002-01-313553553503505,0001,750
2002-01-303603603603601,0001,800
2002-01-293553603503556,0001,775
2002-01-283553553553551,0001,775
2002-01-253553553553557,0001,775
2002-01-243553553553551,0001,775
2002-01-233653653553606,0001,800
2002-01-223653653603603,0001,800
2002-01-213703703603702,0001,850
2002-01-183703753703703,0001,850
2002-01-173903903683685,0001,840
2002-01-164004003903904,0001,950
2002-01-154004054004004,0002,000
2002-01-113954003954002,0002,000
2002-01-103853853853852,0001,925
2002-01-093753753653752,0001,875
2002-01-083753753753759,0001,875
2002-01-073753753603752,0001,875
2002-01-043753753753751,0001,875

分割・併合履歴 : [2018-09-26]1株→0.2株