7877 永大化工(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-29888988893,000445
2009-12-25909090904,000450
2009-12-24898989891,000445
2009-12-18909090904,000450
2009-12-159292929243,000460
2009-12-09939393931,000465
2009-12-08939393935,000465
2009-12-07909390934,000465
2009-12-04888888882,000440
2009-12-03909090905,000450
2009-12-02909090902,000450
2009-11-30979797971,000485
2009-11-27949494942,000470
2009-11-26919691965,000480
2009-11-25969696967,000480
2009-11-24969696963,000480
2009-11-20969696962,000480
2009-11-18999999992,000495
2009-11-17999999992,000495
2009-11-16969692923,000460
2009-11-12999996966,000480
2009-11-11999999992,000495
2009-11-101001001001001,000500
2009-11-091041041041044,000520
2009-11-051051051051051,000525
2009-10-271011011011012,000505
2009-10-231031081031085,000540
2009-10-221011011011013,000505
2009-10-201011011001014,000505
2009-10-151021041011019,000505
2009-10-141041041041043,000520
2009-10-091031031031033,000515
2009-10-081051051031037,000515
2009-10-071001061001062,000530
2009-10-061001071001072,000535
2009-09-301081081081081,000540
2009-09-251051051051053,000525
2009-09-241051051051054,000525
2009-09-1810010010010010,000500
2009-09-151101101101101,000550
2009-09-141111111111112,000555
2009-09-111011011011013,000505
2009-09-101061061061065,000530
2009-09-0910410810410618,000530
2009-09-0810110610110628,000530
2009-09-071201201081097,000545
2009-09-021131151121155,000575
2009-09-011101101101102,000550
2009-08-311091101091102,000550
2009-08-281091091091091,000545
2009-08-271101101101105,000550
2009-08-261091091091094,000545
2009-08-2510710910710810,000540
2009-08-241081091081093,000545
2009-08-191111111101103,000550
2009-08-171101101101102,000550
2009-08-111101111101114,000555
2009-08-1011911911611613,000580
2009-08-0711111611111610,000580
2009-08-061111111111111,000555
2009-08-041081171081173,000585
2009-08-031071071071071,000535
2009-07-291081081081084,000540
2009-07-281061061061061,000530
2009-07-271091091091096,000545
2009-07-241081081081088,000540
2009-07-231021051021055,000525
2009-07-221021021021023,000510
2009-07-211021021011012,000505
2009-07-171001011001012,000505
2009-07-1610010410010316,000515
2009-07-1510511010011011,000550
2009-07-141051051051051,000525
2009-07-091181181181186,000590
2009-07-081251251211216,000605
2009-07-071221271221276,000635
2009-07-031271271271271,000635
2009-07-021261261261261,000630
2009-06-291241241241241,000620
2009-06-261211211211213,000605
2009-06-251221221211212,000605
2009-06-231211211211211,000605
2009-06-191221221221223,000610
2009-06-161221221221221,000610
2009-06-151221271221274,000635
2009-06-101291291221223,000610
2009-06-081281281281284,000640
2009-06-0211813211813012,000650
2009-05-271181181181183,000590
2009-05-261131201131205,000600
2009-05-2510310810310811,000540
2009-05-21999999991,000495
2009-05-199910098985,000490
2009-05-189799969813,000490
2009-05-14959589899,000445
2009-05-12909890986,000490
2009-05-08869086904,000450
2009-05-01828582854,000425
2009-04-28838383833,000415
2009-04-27838383831,000415
2009-04-248787878710,000435
2009-04-23878787872,000435
2009-04-15838583853,000425
2009-04-08838383836,000415
2009-04-06778377833,000415
2009-03-30828282821,000410
2009-03-26797979793,000395
2009-03-257979737613,000380
2009-03-24737973796,000395
2009-03-237474737311,000365
2009-03-19747673766,000380
2009-03-18828279793,000395
2009-03-17767976798,000395
2009-03-16868686861,000430
2009-03-10797979791,000395
2009-03-09838383838,000415
2009-03-067683768312,000415
2009-03-04798579852,000425
2009-02-25838383836,000415
2009-02-24787878784,000390
2009-02-23818881884,000440
2009-02-188789708920,000445
2009-02-17909090903,000450
2009-02-16939390905,000450
2009-02-12879386936,000465
2009-02-10959595953,000475
2009-02-091001001001006,000500
2009-02-051001001001001,000500
2009-02-041001001001003,000500
2009-02-031001001001004,000500
2009-01-271011011011013,000505
2009-01-231051051011016,000505
2009-01-201061061061061,000530
2009-01-19989898982,000490
2009-01-161001001001001,000500
2009-01-141001001001001,000500
2009-01-081071071071075,000535

分割・併合履歴 : [2018-09-26]1株→0.2株