1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2014年

7877 永大化工(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302732732732732,0001,365
2014-12-2926727226627210,0001,360
2014-12-262662672662677,0001,335
2014-12-2527227226527117,0001,355
2014-12-2426527226527234,0001,360
2014-12-2227127126226518,0001,325
2014-12-1926826826526829,0001,340
2014-12-182722722722721,0001,360
2014-12-172652692652692,0001,345
2014-12-152722722652665,0001,330
2014-12-122732732732731,0001,365
2014-12-112722722702727,0001,360
2014-12-102772772732733,0001,365
2014-12-092762772762774,0001,385
2014-12-0827427727427423,0001,370
2014-12-0527527527427412,0001,370
2014-12-042732752722757,0001,375
2014-12-032742742732734,0001,365
2014-12-022702732702734,0001,365
2014-12-0126927326827126,0001,355
2014-11-282702712702719,0001,355
2014-11-272702702702704,0001,350
2014-11-2626927026926910,0001,345
2014-11-252672692672697,0001,345
2014-11-2126626726526531,0001,325
2014-11-2026726826526719,0001,335
2014-11-1926927226626920,0001,345
2014-11-1827127226926936,0001,345
2014-11-1727427527127131,0001,355
2014-11-1427927927727823,0001,390
2014-11-1328028027627819,0001,390
2014-11-1228628627827818,0001,390
2014-11-1128428828428510,0001,425
2014-11-1028328828328511,0001,425
2014-11-072832832832832,0001,415
2014-11-062792792782782,0001,390
2014-11-052832872812818,0001,405
2014-11-0429029328228213,0001,410
2014-10-312662732662708,0001,350
2014-10-302662682662682,0001,340
2014-10-292652692652692,0001,345
2014-10-282632632622628,0001,310
2014-10-272702702622625,0001,310
2014-10-242702702702705,0001,350
2014-10-232712712702707,0001,350
2014-10-222712712702717,0001,355
2014-10-212592602592595,0001,295
2014-10-202732732592597,0001,295
2014-10-172602602592593,0001,295
2014-10-162692692652677,0001,335
2014-10-152602622562566,0001,280
2014-10-142632632602606,0001,300
2014-10-1027027026326318,0001,315
2014-10-082772772772772,0001,385
2014-10-072772772772771,0001,385
2014-10-062742792742794,0001,395
2014-10-032722722722722,0001,360
2014-10-022782782752758,0001,375
2014-10-012852882822826,0001,410
2014-09-262752802752802,0001,400
2014-09-2528028528028010,0001,400
2014-09-242782842782843,0001,420
2014-09-222852852772774,0001,385
2014-09-1927928527627613,0001,380
2014-09-1828428427827811,0001,390
2014-09-172822822822821,0001,410
2014-09-1628428927528222,0001,410
2014-09-122822822822821,0001,410
2014-09-112742742742742,0001,370
2014-09-102722722722727,0001,360
2014-09-082782782782781,0001,390
2014-09-052782782782782,0001,390
2014-09-042782782782781,0001,390
2014-09-032782782762763,0001,380
2014-09-0227727727727710,0001,385
2014-09-0127727727727715,0001,385
2014-08-292762772762775,0001,385
2014-08-2827728427728411,0001,420
2014-08-272792792792794,0001,395
2014-08-262682812682815,0001,405
2014-08-252842842842845,0001,420
2014-08-222762862762847,0001,420
2014-08-2128328327627623,0001,380
2014-08-2027128427128429,0001,420
2014-08-1927728027127115,0001,355
2014-08-1826827526827450,0001,370
2014-08-152562602562604,0001,300
2014-08-1425625625325618,0001,280
2014-08-122522542522548,0001,270
2014-08-112502522502522,0001,260
2014-08-0825425524124164,0001,205
2014-08-062502502492494,0001,245
2014-08-052492502492502,0001,250
2014-08-042492492492491,0001,245
2014-08-012502502492496,0001,245
2014-07-312522522502507,0001,250
2014-07-292522522522522,0001,260
2014-07-282562562532532,0001,265
2014-07-242492492492491,0001,245
2014-07-232502532502532,0001,265
2014-07-2224725024524833,0001,240
2014-07-1825326025325414,0001,270
2014-07-172542542542542,0001,270
2014-07-162522522512519,0001,255
2014-07-1525425425125219,0001,260
2014-07-142462492462493,0001,245
2014-07-112452452452452,0001,225
2014-07-102452452452455,0001,225
2014-07-092472472472471,0001,235
2014-07-0825025024625041,0001,250
2014-07-072482492482498,0001,245
2014-07-032472472452455,0001,225
2014-07-022462472462465,0001,230
2014-06-272472472472472,0001,235
2014-06-262462462462461,0001,230
2014-06-252462462462461,0001,230
2014-06-232452462442464,0001,230
2014-06-202452452442446,0001,220
2014-06-192462462452463,0001,230
2014-06-182472472472473,0001,235
2014-06-172462462462462,0001,230
2014-06-162452462452462,0001,230
2014-06-132422422422421,0001,210
2014-06-122432432432431,0001,215
2014-06-112422422422423,0001,210
2014-06-102452452452452,0001,225
2014-06-092452452452452,0001,225
2014-06-062402402402401,0001,200
2014-05-302372392372374,0001,185
2014-05-262322322322322,0001,160
2014-05-232312312312311,0001,155
2014-05-212342342272273,0001,135
2014-05-202422422422421,0001,210
2014-05-192442442442441,0001,220
2014-05-152442442442443,0001,220
2014-05-142442442442441,0001,220
2014-05-132362362362361,0001,180
2014-05-0922723222723221,0001,160
2014-05-082252252252251,0001,125
2014-05-022262262252254,0001,125
2014-04-302272272252258,0001,125
2014-04-242262262262261,0001,130
2014-04-212262262262261,0001,130
2014-04-182282282282281,0001,140
2014-04-1622122122122110,0001,105
2014-04-1522722722122174,0001,105
2014-04-1122722722622619,0001,130
2014-04-0923223222822823,0001,140
2014-04-042322322322321,0001,160
2014-04-032342342322322,0001,160
2014-04-022352352352354,0001,175
2014-04-012352352342343,0001,170
2014-03-312352352352353,0001,175
2014-03-262372372362364,0001,180
2014-03-2523523523423432,0001,170
2014-03-2423323823323537,0001,175
2014-03-202352372332336,0001,165
2014-03-192372372372372,0001,185
2014-03-1824224223923913,0001,195
2014-03-172372372372371,0001,185
2014-03-1423524523523721,0001,185
2014-03-1323623723623719,0001,185
2014-03-1223623623523636,0001,180
2014-03-112382382382382,0001,190
2014-03-1024224223523521,0001,175
2014-03-072382382372373,0001,185
2014-03-062392392392391,0001,195
2014-03-052362362362361,0001,180
2014-03-042342352342355,0001,175
2014-03-032352422332427,0001,210
2014-02-282372382352354,0001,175
2014-02-2523523723523510,0001,175
2014-02-242342352342354,0001,175
2014-02-202332332332331,0001,165
2014-02-1923523623523673,0001,180
2014-02-1823624023523572,0001,175
2014-02-172302362302316,0001,155
2014-02-1423023022922919,0001,145
2014-02-1323623623423523,0001,175
2014-02-122382382352352,0001,175
2014-02-102402402342343,0001,170
2014-02-0723024023024017,0001,200
2014-02-0423123122223060,0001,150
2014-02-032382402332374,0001,185
2014-01-312422422422421,0001,210
2014-01-302362362322348,0001,170
2014-01-292442442442441,0001,220
2014-01-282352472352364,0001,180
2014-01-2723323423223339,0001,165
2014-01-2424124123723816,0001,190
2014-01-2324724924524537,0001,225
2014-01-222422502422458,0001,225
2014-01-2124725724324533,0001,225
2014-01-2024124524124577,0001,225
2014-01-1724024023924018,0001,200
2014-01-162392392392392,0001,195
2014-01-1523924023623726,0001,185
2014-01-1423623623423514,0001,175
2014-01-1023423523423511,0001,175
2014-01-092302312302312,0001,155
2014-01-0822723022523016,0001,150
2014-01-0722522722522713,0001,135
2014-01-0622422522422553,0001,125

分割・併合履歴 ： [2018-09-26]1株→0.2株