7877 永大化工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	155	155	154	154	12,000	770
2010-12-29	155	155	154	155	9,000	775
2010-12-28	155	156	155	155	10,000	775
2010-12-27	151	155	151	152	8,000	760
2010-12-24	140	150	140	150	39,000	750
2010-12-22	136	140	136	140	13,000	700
2010-12-21	136	136	136	136	3,000	680
2010-12-20	135	137	135	137	5,000	685
2010-12-17	135	135	135	135	5,000	675
2010-12-16	138	138	133	133	9,000	665
2010-12-15	133	139	132	138	29,000	690
2010-12-14	135	135	126	133	31,000	665
2010-12-13	135	135	133	135	5,000	675
2010-12-10	138	138	134	134	14,000	670
2010-12-09	133	138	133	138	26,000	690
2010-12-08	130	135	130	133	17,000	665
2010-12-07	129	129	129	129	11,000	645
2010-12-03	128	128	128	128	1,000	640
2010-12-02	129	129	129	129	4,000	645
2010-12-01	129	129	129	129	1,000	645
2010-11-25	129	132	129	132	14,000	660
2010-11-24	130	130	126	126	2,000	630
2010-11-19	127	128	127	128	2,000	640
2010-11-18	131	131	126	126	2,000	630
2010-11-17	127	128	127	128	6,000	640
2010-11-16	128	128	126	126	14,000	630
2010-11-15	127	130	127	129	9,000	645
2010-11-12	125	125	125	125	4,000	625
2010-11-11	125	126	124	125	12,000	625
2010-11-10	121	125	119	125	24,000	625
2010-11-09	124	140	120	120	109,000	600
2010-11-08	120	120	117	117	10,000	585
2010-11-05	114	118	114	118	14,000	590
2010-11-04	116	116	115	115	3,000	575
2010-11-02	117	117	117	117	1,000	585
2010-10-29	115	115	115	115	1,000	575
2010-10-28	115	115	115	115	3,000	575
2010-10-27	114	114	114	114	1,000	570
2010-10-25	117	117	112	112	13,000	560
2010-10-22	117	117	117	117	1,000	585
2010-10-20	114	114	113	113	4,000	565
2010-10-19	115	115	115	115	1,000	575
2010-10-18	114	114	114	114	1,000	570
2010-10-15	115	115	115	115	1,000	575
2010-10-14	112	115	112	115	6,000	575
2010-10-12	112	113	112	113	3,000	565
2010-10-08	112	113	112	112	11,000	560
2010-10-07	112	112	112	112	3,000	560
2010-10-06	114	114	111	111	9,000	555
2010-10-05	115	115	114	114	5,000	570
2010-10-04	120	120	115	117	10,000	585
2010-09-29	119	121	119	121	2,000	605
2010-09-28	117	117	117	117	4,000	585
2010-09-27	117	117	117	117	1,000	585
2010-09-24	117	117	117	117	2,000	585
2010-09-22	116	116	116	116	2,000	580
2010-09-21	116	116	116	116	3,000	580
2010-09-17	117	117	117	117	1,000	585
2010-09-15	117	117	115	117	7,000	585
2010-09-14	117	117	117	117	2,000	585
2010-09-13	118	119	116	116	3,000	580
2010-09-09	114	114	114	114	1,000	570
2010-09-08	117	117	112	113	13,000	565
2010-09-06	117	117	117	117	1,000	585
2010-09-03	117	117	115	115	4,000	575
2010-09-02	117	117	117	117	3,000	585
2010-08-30	117	117	114	117	8,000	585
2010-08-26	119	119	119	119	2,000	595
2010-08-25	118	119	118	119	2,000	595
2010-08-24	118	118	118	118	6,000	590
2010-08-20	121	121	121	121	1,000	605
2010-08-17	121	122	121	122	4,000	610
2010-08-16	121	121	121	121	1,000	605
2010-08-13	121	121	121	121	1,000	605
2010-08-12	121	121	120	121	6,000	605
2010-08-11	125	126	125	125	5,000	625
2010-08-10	123	125	123	125	5,000	625
2010-08-09	123	123	123	123	2,000	615
2010-08-06	120	120	120	120	4,000	600
2010-08-05	124	124	124	124	2,000	620
2010-08-04	125	125	125	125	2,000	625
2010-08-03	122	124	120	124	8,000	620
2010-08-02	121	121	121	121	4,000	605
2010-07-29	126	126	125	125	3,000	625
2010-07-28	128	128	127	127	8,000	635
2010-07-27	129	129	128	128	5,000	640
2010-07-26	129	129	129	129	1,000	645
2010-07-23	129	129	129	129	2,000	645
2010-07-20	129	129	129	129	8,000	645
2010-07-16	122	122	122	122	1,000	610
2010-07-15	127	130	127	130	15,000	650
2010-07-14	127	127	127	127	1,000	635
2010-07-13	127	127	125	125	3,000	625
2010-07-12	127	127	127	127	3,000	635
2010-07-09	127	127	127	127	1,000	635
2010-07-08	124	124	122	122	3,000	610
2010-07-07	122	122	122	122	1,000	610
2010-07-05	121	121	121	121	2,000	605
2010-07-01	120	120	120	120	4,000	600
2010-06-30	120	122	120	122	3,000	610
2010-06-29	121	121	121	121	4,000	605
2010-06-28	120	120	120	120	19,000	600
2010-06-25	128	128	128	128	2,000	640
2010-06-24	128	128	128	128	1,000	640
2010-06-21	130	131	130	130	9,000	650
2010-06-18	130	130	130	130	1,000	650
2010-06-16	130	130	130	130	1,000	650
2010-06-15	127	127	127	127	7,000	635
2010-06-14	122	132	122	127	11,000	635
2010-06-10	120	120	120	120	3,000	600
2010-06-08	130	130	130	130	4,000	650
2010-06-04	128	130	128	130	4,000	650
2010-06-01	128	128	128	128	1,000	640
2010-05-31	127	127	127	127	1,000	635
2010-05-28	128	128	128	128	11,000	640
2010-05-26	122	122	122	122	1,000	610
2010-05-25	127	127	122	122	3,000	610
2010-05-24	127	127	127	127	5,000	635
2010-05-21	125	125	118	118	22,000	590
2010-05-20	130	130	127	127	5,000	635
2010-05-19	127	129	126	129	8,000	645
2010-05-18	145	145	124	128	25,000	640
2010-05-17	136	150	133	135	90,000	675
2010-05-14	128	130	128	130	15,000	650
2010-05-13	126	130	125	128	15,000	640
2010-05-12	127	129	125	127	16,000	635
2010-05-11	125	133	125	132	42,000	660
2010-05-10	115	122	115	120	16,000	600
2010-05-07	115	117	114	117	8,000	585
2010-05-06	125	125	122	122	7,000	610
2010-04-30	119	122	119	121	8,000	605
2010-04-28	125	125	121	121	8,000	605
2010-04-27	119	125	119	123	17,000	615
2010-04-26	127	128	115	115	24,000	575
2010-04-23	115	117	112	117	24,000	585
2010-04-22	115	120	115	120	9,000	600
2010-04-21	113	113	113	113	1,000	565
2010-04-20	116	116	114	114	5,000	570
2010-04-16	117	119	116	119	7,000	595
2010-04-15	119	121	112	118	30,000	590
2010-04-14	119	119	118	119	3,000	595
2010-04-13	122	122	118	118	6,000	590
2010-04-12	112	120	112	119	28,000	595
2010-04-09	113	116	110	112	43,000	560
2010-04-08	108	111	106	110	23,000	550
2010-04-07	103	108	103	108	4,000	540
2010-04-06	101	103	101	103	2,000	515
2010-04-05	101	101	101	101	2,000	505
2010-04-02	104	104	104	104	3,000	520
2010-04-01	104	104	104	104	1,000	520
2010-03-31	104	104	104	104	3,000	520
2010-03-29	102	104	102	104	4,000	520
2010-03-25	103	103	97	97	7,000	485
2010-03-24	104	104	104	104	1,000	520
2010-03-23	100	100	97	100	8,000	500
2010-03-18	96	96	96	96	12,000	480
2010-03-17	96	96	96	96	3,000	480
2010-03-16	96	96	96	96	7,000	480
2010-03-15	96	96	96	96	6,000	480
2010-03-10	96	96	96	96	3,000	480
2010-03-09	100	100	100	100	3,000	500
2010-03-08	98	98	95	95	13,000	475
2010-03-04	96	96	96	96	4,000	480
2010-03-01	96	96	96	96	1,000	480
2010-02-25	96	96	96	96	4,000	480
2010-02-23	96	96	96	96	1,000	480
2010-02-22	97	97	96	96	3,000	480
2010-02-17	97	97	97	97	1,000	485
2010-02-16	95	97	95	97	9,000	485
2010-02-15	95	95	95	95	4,000	475
2010-02-12	95	95	93	94	11,000	470
2010-02-10	92	92	92	92	3,000	460
2010-02-08	95	95	95	95	3,000	475
2010-01-29	92	96	92	96	2,000	480
2010-01-26	97	97	97	97	1,000	485
2010-01-22	92	92	92	92	2,000	460
2010-01-21	92	92	92	92	3,000	460
2010-01-20	95	95	95	95	2,000	475
2010-01-18	92	95	92	95	4,000	475
2010-01-15	95	95	95	95	2,000	475
2010-01-14	95	95	95	95	3,000	475
2010-01-13	93	93	93	93	5,000	465
2010-01-12	100	100	100	100	2,000	500
2010-01-08	100	100	100	100	4,000	500
2010-01-04	90	100	90	100	2,000	500

分割・併合履歴： [2018-09-26]1株→0.2株