7877 永大化工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	147	147	147	147	1,000	735
2011-12-27	146	146	146	146	3,000	730
2011-12-26	148	148	144	144	10,000	720
2011-12-22	151	151	148	148	8,000	740
2011-12-21	147	150	147	150	6,000	750
2011-12-20	145	145	145	145	1,000	725
2011-12-19	154	154	145	145	11,000	725
2011-12-16	143	149	142	149	10,000	745
2011-12-15	146	148	144	144	13,000	720
2011-12-14	146	146	146	146	1,000	730
2011-12-13	145	145	144	145	4,000	725
2011-12-12	143	148	143	145	6,000	725
2011-12-09	140	141	140	141	4,000	705
2011-12-08	137	140	137	140	20,000	700
2011-12-07	135	137	135	137	13,000	685
2011-12-06	135	135	135	135	5,000	675
2011-12-02	132	132	132	132	1,000	660
2011-12-01	133	133	133	133	3,000	665
2011-11-25	133	133	133	133	4,000	665
2011-11-24	129	133	128	133	4,000	665
2011-11-22	130	130	125	128	25,000	640
2011-11-21	135	135	135	135	3,000	675
2011-11-18	132	132	132	132	2,000	660
2011-11-17	131	131	131	131	6,000	655
2011-11-16	138	138	138	138	3,000	690
2011-11-15	138	138	138	138	2,000	690
2011-11-14	138	138	138	138	1,000	690
2011-11-10	133	133	133	133	4,000	665
2011-11-08	139	139	134	134	7,000	670
2011-11-04	135	135	135	135	2,000	675
2011-11-02	136	136	135	135	4,000	675
2011-10-31	134	135	134	135	4,000	675
2011-10-28	134	137	133	133	4,000	665
2011-10-27	134	137	134	137	3,000	685
2011-10-25	133	133	133	133	1,000	665
2011-10-24	133	133	133	133	3,000	665
2011-10-19	133	133	133	133	1,000	665
2011-10-18	133	133	133	133	1,000	665
2011-10-17	134	134	133	133	5,000	665
2011-10-13	134	138	134	135	6,000	675
2011-10-12	134	134	134	134	8,000	670
2011-10-11	131	134	131	134	3,000	670
2011-10-07	134	134	130	130	9,000	650
2011-10-05	133	134	133	134	4,000	670
2011-10-04	138	138	135	135	2,000	675
2011-10-03	140	140	140	140	1,000	700
2011-09-30	140	140	140	140	1,000	700
2011-09-29	141	141	141	141	1,000	705
2011-09-28	143	143	143	143	1,000	715
2011-09-27	138	138	138	138	3,000	690
2011-09-22	139	139	138	138	5,000	690
2011-09-21	138	138	138	138	2,000	690
2011-09-15	138	138	138	138	5,000	690
2011-09-14	139	139	137	137	7,000	685
2011-09-13	139	139	139	139	1,000	695
2011-09-12	139	139	139	139	4,000	695
2011-09-09	143	143	143	143	4,000	715
2011-09-06	141	144	141	143	8,000	715
2011-09-02	146	146	145	145	5,000	725
2011-09-01	145	147	145	146	5,000	730
2011-08-30	144	144	144	144	2,000	720
2011-08-26	143	143	143	143	1,000	715
2011-08-25	145	145	145	145	1,000	725
2011-08-24	145	145	145	145	3,000	725
2011-08-19	140	140	140	140	2,000	700
2011-08-18	141	141	141	141	7,000	705
2011-08-17	141	141	141	141	1,000	705
2011-08-16	141	149	141	141	12,000	705
2011-08-15	140	140	139	139	14,000	695
2011-08-12	141	145	138	138	23,000	690
2011-08-11	146	146	146	146	3,000	730
2011-08-10	142	148	142	148	13,000	740
2011-08-09	143	143	137	142	11,000	710
2011-08-08	148	148	143	144	5,000	720
2011-08-05	150	150	145	148	3,000	740
2011-08-04	150	152	150	152	7,000	760
2011-08-03	150	150	144	150	27,000	750
2011-08-02	157	157	153	154	9,000	770
2011-07-29	156	156	156	156	4,000	780
2011-07-28	159	159	156	156	4,000	780
2011-07-27	159	159	159	159	1,000	795
2011-07-26	156	158	156	158	2,000	790
2011-07-25	156	156	156	156	1,000	780
2011-07-22	156	156	156	156	2,000	780
2011-07-21	155	156	155	156	6,000	780
2011-07-20	158	158	155	155	6,000	775
2011-07-19	156	156	156	156	2,000	780
2011-07-15	160	160	156	156	3,000	780
2011-07-14	160	160	160	160	7,000	800
2011-07-13	160	160	160	160	9,000	800
2011-07-12	157	160	157	160	5,000	800
2011-07-11	160	160	157	157	5,000	785
2011-07-08	152	155	152	155	9,000	775
2011-07-07	152	152	152	152	7,000	760
2011-07-06	148	150	148	150	4,000	750
2011-07-05	146	148	146	148	8,000	740
2011-07-04	145	145	144	145	9,000	725
2011-07-01	144	144	143	143	8,000	715
2011-06-30	149	149	149	149	2,000	745
2011-06-29	144	149	144	149	2,000	745
2011-06-17	142	142	142	142	4,000	710
2011-06-16	146	149	146	147	4,000	735
2011-06-15	146	146	146	146	2,000	730
2011-06-13	142	145	142	145	9,000	725
2011-06-09	142	142	142	142	4,000	710
2011-06-06	140	142	140	142	9,000	710
2011-06-03	142	142	141	142	8,000	710
2011-06-02	142	142	142	142	1,000	710
2011-06-01	147	147	147	147	1,000	735
2011-05-31	145	145	145	145	2,000	725
2011-05-30	145	145	145	145	2,000	725
2011-05-27	140	141	140	141	5,000	705
2011-05-26	141	141	135	135	17,000	675
2011-05-25	145	145	145	145	1,000	725
2011-05-24	145	145	145	145	2,000	725
2011-05-23	145	145	145	145	5,000	725
2011-05-20	145	145	145	145	1,000	725
2011-05-19	152	152	152	152	3,000	760
2011-05-16	146	146	145	145	4,000	725
2011-05-13	148	148	141	141	12,000	705
2011-05-12	145	148	145	148	6,000	740
2011-05-11	150	155	150	150	8,000	750
2011-05-10	143	145	143	145	2,000	725
2011-05-09	142	144	142	144	2,000	720
2011-05-06	140	142	140	142	5,000	710
2011-05-02	140	140	140	140	1,000	700
2011-04-28	140	140	140	140	3,000	700
2011-04-26	138	138	138	138	2,000	690
2011-04-25	139	139	137	137	10,000	685
2011-04-22	138	138	138	138	1,000	690
2011-04-21	140	140	138	138	3,000	690
2011-04-20	141	141	140	140	11,000	700
2011-04-19	142	142	141	141	4,000	705
2011-04-18	144	144	142	142	4,000	710
2011-04-15	144	144	144	144	1,000	720
2011-04-14	142	143	142	142	3,000	710
2011-04-13	144	145	138	142	13,000	710
2011-04-12	141	142	141	142	4,000	710
2011-04-11	140	141	138	141	8,000	705
2011-04-08	139	139	138	138	12,000	690
2011-04-07	139	139	138	138	11,000	690
2011-04-06	140	140	138	138	19,000	690
2011-04-05	143	145	140	140	19,000	700
2011-04-04	142	144	142	143	5,000	715
2011-04-01	143	145	142	144	9,000	720
2011-03-31	146	146	146	146	3,000	730
2011-03-30	147	147	147	147	6,000	735
2011-03-29	148	148	148	148	3,000	740
2011-03-28	150	150	149	150	4,000	750
2011-03-25	150	150	150	150	1,000	750
2011-03-24	148	150	148	150	5,000	750
2011-03-23	153	153	148	148	12,000	740
2011-03-22	143	148	143	148	21,000	740
2011-03-18	127	134	127	134	8,000	670
2011-03-17	115	122	115	121	24,000	605
2011-03-16	110	122	110	115	26,000	575
2011-03-15	135	135	101	120	79,000	600
2011-03-14	122	141	122	133	30,000	665
2011-03-11	172	172	161	166	35,000	830
2011-03-10	183	183	177	177	10,000	885
2011-03-09	185	185	185	185	2,000	925
2011-03-08	182	186	182	186	8,000	930
2011-03-07	183	184	182	182	9,000	910
2011-03-04	190	190	186	186	7,000	930
2011-03-03	186	186	186	186	2,000	930
2011-03-02	186	189	186	189	4,000	945
2011-03-01	192	195	191	191	8,000	955
2011-02-28	186	194	186	194	10,000	970
2011-02-25	185	185	185	185	2,000	925
2011-02-24	189	189	185	185	3,000	925
2011-02-23	188	190	186	190	11,000	950
2011-02-22	194	194	189	191	17,000	955
2011-02-21	193	198	193	194	19,000	970
2011-02-18	197	197	192	192	13,000	960
2011-02-17	189	196	189	196	22,000	980
2011-02-16	190	190	190	190	12,000	950
2011-02-15	185	186	185	185	4,000	925
2011-02-14	186	189	185	186	11,000	930
2011-02-10	187	191	183	186	22,000	930
2011-02-09	197	201	181	184	76,000	920
2011-02-08	193	200	191	197	151,000	985
2011-02-07	200	231	200	230	96,000	1,150
2011-02-04	178	195	177	190	173,000	950
2011-02-03	165	168	165	168	12,000	840
2011-02-02	168	169	168	169	15,000	845
2011-02-01	167	169	167	168	12,000	840
2011-01-31	161	163	161	163	2,000	815
2011-01-28	163	163	160	160	4,000	800
2011-01-27	167	167	166	167	5,000	835
2011-01-26	167	167	165	165	9,000	825
2011-01-25	157	165	157	165	7,000	825
2011-01-24	156	156	156	156	1,000	780
2011-01-21	159	159	156	156	14,000	780
2011-01-20	159	159	159	159	1,000	795
2011-01-19	161	161	158	158	9,000	790
2011-01-18	167	167	161	161	23,000	805
2011-01-17	170	170	166	168	40,000	840
2011-01-14	170	173	169	169	43,000	845
2011-01-13	160	170	160	170	30,000	850
2011-01-12	159	159	159	159	4,000	795
2011-01-11	155	156	151	156	14,000	780
2011-01-07	157	157	157	157	1,000	785
2011-01-06	154	157	154	157	9,000	785
2011-01-05	154	154	154	154	1,000	770

分割・併合履歴： [2018-09-26]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31