7877 永大化工(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	186	186	181	184	55,000	920
2012-12-27	180	186	178	186	64,000	930
2012-12-26	176	178	176	178	9,000	890
2012-12-25	173	175	173	175	16,000	875
2012-12-21	177	177	176	176	7,000	880
2012-12-20	177	178	177	178	26,000	890
2012-12-19	176	176	176	176	7,000	880
2012-12-18	176	176	173	176	16,000	880
2012-12-17	178	178	175	176	20,000	880
2012-12-14	179	180	177	179	49,000	895
2012-12-13	182	182	178	178	40,000	890
2012-12-12	175	175	175	175	25,000	875
2012-12-11	179	180	179	180	18,000	900
2012-12-10	177	179	177	179	20,000	895
2012-12-07	176	177	176	177	6,000	885
2012-12-06	176	178	176	178	19,000	890
2012-12-05	176	177	176	177	30,000	885
2012-12-04	176	176	175	176	15,000	880
2012-12-03	176	178	176	178	15,000	890
2012-11-30	177	178	177	178	17,000	890
2012-11-29	178	178	178	178	20,000	890
2012-11-28	180	180	178	179	13,000	895
2012-11-27	177	180	177	180	12,000	900
2012-11-26	173	180	173	178	27,000	890
2012-11-22	172	173	171	173	23,000	865
2012-11-21	171	172	171	172	16,000	860
2012-11-20	170	170	170	170	3,000	850
2012-11-19	170	170	170	170	3,000	850
2012-11-16	169	169	169	169	4,000	845
2012-11-15	169	169	168	168	4,000	840
2012-11-14	170	170	169	169	4,000	845
2012-11-13	170	170	170	170	1,000	850
2012-11-12	171	172	169	169	17,000	845
2012-11-09	169	169	166	166	8,000	830
2012-11-08	168	169	168	169	18,000	845
2012-11-07	166	168	166	168	6,000	840
2012-11-06	165	166	164	166	14,000	830
2012-11-05	165	165	163	165	6,000	825
2012-11-02	164	164	163	163	3,000	815
2012-11-01	163	163	163	163	15,000	815
2012-10-31	162	162	162	162	2,000	810
2012-10-30	162	163	162	163	4,000	815
2012-10-29	162	162	161	162	5,000	810
2012-10-26	162	167	162	164	45,000	820
2012-10-25	161	161	161	161	4,000	805
2012-10-24	160	161	160	161	8,000	805
2012-10-23	160	160	160	160	5,000	800
2012-10-22	160	162	160	162	6,000	810
2012-10-19	159	159	159	159	5,000	795
2012-10-18	159	160	159	160	4,000	800
2012-10-17	158	158	158	158	4,000	790
2012-10-16	159	159	157	157	6,000	785
2012-10-15	157	157	157	157	1,000	785
2012-10-12	155	155	155	155	7,000	775
2012-10-11	157	157	155	155	5,000	775
2012-10-10	158	158	157	157	6,000	785
2012-10-09	160	160	158	158	2,000	790
2012-10-05	157	160	157	157	10,000	785
2012-10-04	157	157	157	157	2,000	785
2012-10-03	157	157	156	156	5,000	780
2012-10-01	155	155	155	155	2,000	775
2012-09-28	157	157	157	157	1,000	785
2012-09-27	156	157	156	157	2,000	785
2012-09-26	155	155	155	155	3,000	775
2012-09-25	157	157	157	157	2,000	785
2012-09-24	157	157	157	157	1,000	785
2012-09-21	154	155	154	155	4,000	775
2012-09-20	156	156	150	153	26,000	765
2012-09-18	155	158	155	158	2,000	790
2012-09-14	156	157	156	157	3,000	785
2012-09-13	157	157	157	157	1,000	785
2012-09-11	156	156	153	154	6,000	770
2012-09-10	155	157	155	157	2,000	785
2012-09-06	154	154	154	154	1,000	770
2012-09-05	154	154	154	154	12,000	770
2012-08-30	154	154	153	153	10,000	765
2012-08-29	155	155	155	155	12,000	775
2012-08-28	154	155	154	154	14,000	770
2012-08-24	156	156	156	156	3,000	780
2012-08-23	156	156	156	156	1,000	780
2012-08-22	157	157	157	157	3,000	785
2012-08-21	157	157	156	157	5,000	785
2012-08-20	158	158	156	156	2,000	780
2012-08-17	159	159	157	157	5,000	785
2012-08-16	159	159	159	159	2,000	795
2012-08-15	159	159	152	155	19,000	775
2012-08-14	159	159	159	159	2,000	795
2012-08-10	162	162	161	161	4,000	805
2012-08-08	160	161	160	161	2,000	805
2012-08-07	161	161	159	159	4,000	795
2012-08-06	159	159	159	159	1,000	795
2012-08-01	159	159	159	159	1,000	795
2012-07-31	158	158	158	158	2,000	790
2012-07-30	160	160	160	160	2,000	800
2012-07-27	160	160	160	160	1,000	800
2012-07-26	160	160	160	160	2,000	800
2012-07-25	160	160	159	160	4,000	800
2012-07-24	158	160	158	160	8,000	800
2012-07-20	162	162	160	160	9,000	800
2012-07-18	167	167	164	164	5,000	820
2012-07-17	165	165	164	164	5,000	820
2012-07-13	165	165	165	165	4,000	825
2012-07-12	165	165	165	165	5,000	825
2012-07-11	165	165	165	165	9,000	825
2012-07-10	165	165	165	165	1,000	825
2012-07-09	164	167	163	165	5,000	825
2012-07-06	162	162	162	162	6,000	810
2012-07-02	165	165	165	165	1,000	825
2012-06-29	165	165	165	165	3,000	825
2012-06-28	165	165	165	165	2,000	825
2012-06-27	164	164	163	163	2,000	815
2012-06-25	165	165	165	165	1,000	825
2012-06-22	164	165	163	165	5,000	825
2012-06-18	169	169	166	168	8,000	840
2012-06-15	159	161	159	161	5,000	805
2012-06-14	158	159	157	159	5,000	795
2012-06-13	156	158	156	158	3,000	790
2012-06-11	155	158	154	154	4,000	770
2012-06-07	152	152	152	152	1,000	760
2012-06-06	152	152	152	152	1,000	760
2012-06-05	152	152	152	152	1,000	760
2012-06-04	152	152	152	152	2,000	760
2012-06-01	152	152	152	152	2,000	760
2012-05-31	156	157	150	150	19,000	750
2012-05-29	159	159	158	158	4,000	790
2012-05-28	158	158	158	158	2,000	790
2012-05-23	161	161	161	161	3,000	805
2012-05-22	161	165	160	160	9,000	800
2012-05-21	158	160	158	160	14,000	800
2012-05-18	155	158	155	158	7,000	790
2012-05-17	163	163	162	163	6,000	815
2012-05-16	170	170	163	164	19,000	820
2012-05-15	170	170	165	170	11,000	850
2012-05-14	178	178	172	172	22,000	860
2012-05-11	182	185	181	181	9,000	905
2012-05-10	178	178	178	178	3,000	890
2012-05-07	174	174	173	174	8,000	870
2012-05-02	177	178	177	178	2,000	890
2012-05-01	178	178	178	178	3,000	890
2012-04-27	181	181	181	181	2,000	905
2012-04-26	181	181	179	179	6,000	895
2012-04-25	181	181	180	180	3,000	900
2012-04-24	181	181	181	181	1,000	905
2012-04-23	181	181	181	181	1,000	905
2012-04-20	176	176	176	176	3,000	880
2012-04-19	176	176	176	176	1,000	880
2012-04-18	176	176	176	176	8,000	880
2012-04-17	176	176	176	176	3,000	880
2012-04-16	176	176	176	176	1,000	880
2012-04-13	176	176	176	176	2,000	880
2012-04-12	172	172	172	172	4,000	860
2012-04-11	174	174	172	172	14,000	860
2012-04-10	175	175	175	175	1,000	875
2012-04-09	176	176	175	175	10,000	875
2012-04-06	176	176	176	176	1,000	880
2012-04-05	176	176	176	176	1,000	880
2012-04-04	180	180	176	176	22,000	880
2012-04-03	180	182	178	182	19,000	910
2012-04-02	179	179	179	179	2,000	895
2012-03-27	185	185	185	185	1,000	925
2012-03-26	184	185	183	183	4,000	915
2012-03-23	184	184	181	182	11,000	910
2012-03-22	185	185	183	184	4,000	920
2012-03-21	184	184	182	182	8,000	910
2012-03-19	181	184	181	184	11,000	920
2012-03-16	179	181	179	181	3,000	905
2012-03-15	180	180	175	179	9,000	895
2012-03-14	178	180	178	180	10,000	900
2012-03-13	174	175	174	175	6,000	875
2012-03-12	176	176	174	174	12,000	870
2012-03-09	174	176	174	176	17,000	880
2012-03-08	169	174	169	174	11,000	870
2012-03-07	168	168	168	168	2,000	840
2012-03-06	174	174	168	168	15,000	840
2012-03-05	181	181	174	176	22,000	880
2012-03-02	172	183	172	183	35,000	915
2012-03-01	172	176	171	171	18,000	855
2012-02-29	174	175	172	172	19,000	860
2012-02-28	175	175	169	174	17,000	870
2012-02-27	171	178	170	178	14,000	890
2012-02-24	170	170	165	166	6,000	830
2012-02-23	169	170	163	170	16,000	850
2012-02-22	164	169	164	169	9,000	845
2012-02-21	166	166	163	163	3,000	815
2012-02-20	166	166	166	166	9,000	830
2012-02-17	160	164	160	164	9,000	820
2012-02-16	159	160	159	159	8,000	795
2012-02-15	157	163	157	161	13,000	805
2012-02-14	156	157	155	155	3,000	775
2012-02-13	153	153	153	153	2,000	765
2012-02-10	151	158	151	157	9,000	785
2012-02-09	150	150	150	150	3,000	750
2012-02-08	152	152	147	147	7,000	735
2012-02-07	150	152	150	152	8,000	760
2012-02-06	148	151	148	151	18,000	755
2012-02-03	145	145	145	145	2,000	725
2012-02-01	147	147	145	145	6,000	725
2012-01-31	143	143	143	143	4,000	715
2012-01-30	145	145	145	145	6,000	725
2012-01-27	145	145	145	145	1,000	725
2012-01-26	145	145	145	145	5,000	725
2012-01-25	145	145	145	145	5,000	725
2012-01-24	148	148	148	148	1,000	740
2012-01-23	146	146	146	146	3,000	730
2012-01-20	148	148	148	148	4,000	740
2012-01-16	148	148	148	148	1,000	740
2012-01-13	144	149	144	149	2,000	745
2012-01-12	144	144	141	143	15,000	715
2012-01-11	142	142	142	142	2,000	710
2012-01-10	146	146	146	146	1,000	730
2012-01-05	145	145	145	145	1,000	725

分割・併合履歴： [2018-09-26]1株→0.2株