1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2013年

7877 永大化工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-272202212202212,0001,105
2013-12-262202202202202,0001,100
2013-12-252162162162167,0001,080
2013-12-2421921921621666,0001,080
2013-12-2022222222022014,0001,100
2013-12-1921922321922326,0001,115
2013-12-182232232182189,0001,090
2013-12-172202202182182,0001,090
2013-12-1622222222022026,0001,100
2013-12-1322122122022023,0001,100
2013-12-122232232212213,0001,105
2013-12-112232232232231,0001,115
2013-12-102202212202209,0001,100
2013-12-0922623022022038,0001,100
2013-12-0622622622622610,0001,130
2013-12-0523423422622621,0001,130
2013-12-0323223423223412,0001,170
2013-12-0222622922622939,0001,145
2013-11-292272272262265,0001,130
2013-11-2822322722322713,0001,135
2013-11-272212212192193,0001,095
2013-11-262212212212211,0001,105
2013-11-2522222222222210,0001,110
2013-11-222222222212212,0001,105
2013-11-212202212202217,0001,105
2013-11-202192222192226,0001,110
2013-11-192212212202202,0001,100
2013-11-1822122122122114,0001,105
2013-11-152202202192193,0001,095
2013-11-142182202182205,0001,100
2013-11-1321621921621827,0001,090
2013-11-1221722021722013,0001,100
2013-11-112152152152152,0001,075
2013-11-0821521621521514,0001,075
2013-11-0721321821321549,0001,075
2013-11-062132132132133,0001,065
2013-11-052142142132139,0001,065
2013-11-0121321821321411,0001,070
2013-10-3121221521221341,0001,065
2013-10-302142142112117,0001,055
2013-10-2921421421021026,0001,050
2013-10-282152152142144,0001,070
2013-10-2521521521521524,0001,075
2013-10-242162162152152,0001,075
2013-10-232162162142144,0001,070
2013-10-222172172142144,0001,070
2013-10-212112142112144,0001,070
2013-10-182152162152162,0001,080
2013-10-172142152092093,0001,045
2013-10-152152152152153,0001,075
2013-10-112152152142156,0001,075
2013-10-102132132132131,0001,065
2013-10-092112112112113,0001,055
2013-10-082102102102101,0001,050
2013-10-072102102102101,0001,050
2013-10-042152152102117,0001,055
2013-10-032132132122122,0001,060
2013-10-022202202162163,0001,080
2013-10-012172202172202,0001,100
2013-09-3021721721621718,0001,085
2013-09-272152172142178,0001,085
2013-09-2622222321121115,0001,055
2013-09-2521621621321537,0001,075
2013-09-2421521721521726,0001,085
2013-09-2021321321021326,0001,065
2013-09-192092092092092,0001,045
2013-09-182092102072075,0001,035
2013-09-172102112092094,0001,045
2013-09-132092092092091,0001,045
2013-09-122102102102101,0001,050
2013-09-1120921020920915,0001,045
2013-09-102112112102105,0001,050
2013-09-0920921020921012,0001,050
2013-09-062062062062062,0001,030
2013-09-052062072062069,0001,030
2013-09-032052052052054,0001,025
2013-09-0220420720420726,0001,035
2013-08-3020520520320321,0001,015
2013-08-282052052052054,0001,025
2013-08-262072072062063,0001,030
2013-08-232102102052073,0001,035
2013-08-222082102082102,0001,050
2013-08-212052072052076,0001,035
2013-08-202172172112112,0001,055
2013-08-162172172172173,0001,085
2013-08-1521721721721721,0001,085
2013-08-142172182172184,0001,090
2013-08-1221021721021742,0001,085
2013-08-092192192162165,0001,080
2013-08-0821921921921921,0001,095
2013-08-0521121921121941,0001,095
2013-08-022122122122129,0001,060
2013-07-302102122102122,0001,060
2013-07-292092092092092,0001,045
2013-07-262122152112153,0001,075
2013-07-2521621621221223,0001,060
2013-07-2421321621321622,0001,080
2013-07-2321221321121314,0001,065
2013-07-222122122122121,0001,060
2013-07-1921621621221217,0001,060
2013-07-1822122121621621,0001,080
2013-07-172162162162161,0001,080
2013-07-162162162162161,0001,080
2013-07-1221821821421624,0001,080
2013-07-1121921921821810,0001,090
2013-07-102162162162169,0001,080
2013-07-0921821921621631,0001,080
2013-07-0822422521821823,0001,090
2013-07-0520921620921632,0001,080
2013-07-042092092092092,0001,045
2013-07-032072112072115,0001,055
2013-07-0220420920420923,0001,045
2013-07-012032062032063,0001,030
2013-06-282002032002032,0001,015
2013-06-271982031982032,0001,015
2013-06-262032032002004,0001,000
2013-06-252042042042047,0001,020
2013-06-242052102052103,0001,050
2013-06-212012012002007,0001,000
2013-06-192032032022027,0001,010
2013-06-182042042042042,0001,020
2013-06-172012042012047,0001,020
2013-06-142022022002004,0001,000
2013-06-132022021971987,000990
2013-06-122032032002006,0001,000
2013-06-1120020220020148,0001,005
2013-06-102022082022084,0001,040
2013-06-0720020019820052,0001,000
2013-06-0621321520820813,0001,040
2013-06-042222222172219,0001,105
2013-06-032222222222221,0001,110
2013-05-312242242242244,0001,120
2013-05-302242252232238,0001,115
2013-05-292272272262263,0001,130
2013-05-282232282232283,0001,140
2013-05-272242302222238,0001,115
2013-05-2423123122922911,0001,145
2013-05-2323623623123124,0001,155
2013-05-222362362342369,0001,180
2013-05-212352372352378,0001,185
2013-05-202392402342348,0001,170
2013-05-1723323923323916,0001,195
2013-05-1623123622523252,0001,160
2013-05-1524024023523511,0001,175
2013-05-1424924923423821,0001,190
2013-05-1324524924524928,0001,245
2013-05-1023824123824121,0001,205
2013-05-0923023623023423,0001,170
2013-05-0823423523423422,0001,170
2013-05-0723023223023216,0001,160
2013-05-0222822822622621,0001,130
2013-05-012262272262277,0001,135
2013-04-302292292242248,0001,120
2013-04-262242242242243,0001,120
2013-04-2522822922422410,0001,120
2013-04-2422422822222811,0001,140
2013-04-2322222222222239,0001,110
2013-04-2222422422222212,0001,110
2013-04-192222222222222,0001,110
2013-04-1822122922122212,0001,110
2013-04-172222222222221,0001,110
2013-04-1622222222222217,0001,110
2013-04-152232232232232,0001,115
2013-04-122242242242242,0001,120
2013-04-112282282282281,0001,140
2013-04-0922822822722739,0001,135
2013-04-0822823222722711,0001,135
2013-04-052272272252258,0001,125
2013-04-042292292292291,0001,145
2013-04-032242272242275,0001,135
2013-04-0222122521221924,0001,095
2013-04-0124324322122112,0001,105
2013-03-292452452372408,0001,200
2013-03-282382402382407,0001,200
2013-03-272332332332331,0001,165
2013-03-2624024823524536,0001,225
2013-03-2524924923124046,0001,200
2013-03-2224725023824731,0001,235
2013-03-2125525723124995,0001,245
2013-03-1924124624124653,0001,230
2013-03-1823423722923646,0001,180
2013-03-1522223322223337,0001,165
2013-03-1322223322223330,0001,165
2013-03-12243255225225105,0001,125
2013-03-1122523522423466,0001,170
2013-03-0821022121022152,0001,105
2013-03-0721522320320857,0001,040
2013-03-0621721721621672,0001,080
2013-03-0520322920321766,0001,085
2013-03-0420420720420414,0001,020
2013-03-012032032032031,0001,015
2013-02-2820120119819822,000990
2013-02-2720020319920333,0001,015
2013-02-261992001992004,0001,000
2013-02-251991991991991,000995
2013-02-211961991961993,000995
2013-02-201951981951988,000990
2013-02-1919919919519812,000990
2013-02-1819319619119625,000980
2013-02-1519919919219222,000960
2013-02-1420020019919911,000995
2013-02-1319620019620010,0001,000
2013-02-1219919919119779,000985
2013-02-0821921921221983,0001,095
2013-02-0721421720821773,0001,085
2013-02-0621221520921439,0001,070
2013-02-0521221221021036,0001,050
2013-02-0420921520421279,0001,060
2013-02-0120720920620928,0001,045
2013-01-312062062052065,0001,030
2013-01-3020620620420616,0001,030
2013-01-2920420520320541,0001,025
2013-01-2820020520020531,0001,025
2013-01-251961991961998,000995
2013-01-2419719719019317,000965
2013-01-231991991991991,000995
2013-01-2219920319920318,0001,015
2013-01-2119520019520015,0001,000
2013-01-1819720219720211,0001,010
2013-01-1719919919419412,000970
2013-01-1620720719819945,000995
2013-01-1520721020320532,0001,025
2013-01-1119521419520773,0001,035
2013-01-1019619619219519,000975
2013-01-0919019518919394,000965
2013-01-081911911911914,000955
2013-01-0718819118819035,000950
2013-01-0418618818318868,000940

分割・併合履歴 ： [2018-09-26]1株→0.2株