7877 永大化工(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302993012993013,0001,505
2015-12-292992992992991,0001,495
2015-12-282993012993015,0001,505
2015-12-253003002993005,0001,500
2015-12-242993012993006,0001,500
2015-12-222982992982993,0001,495
2015-12-212982982982988,0001,490
2015-12-183023023013023,0001,510
2015-12-1730030230030213,0001,510
2015-12-163013033013035,0001,515
2015-12-153003043003014,0001,505
2015-12-143003013003005,0001,500
2015-12-113003003003002,0001,500
2015-12-103003013003012,0001,505
2015-12-093013013003005,0001,500
2015-12-083003003003001,0001,500
2015-12-073003003003001,0001,500
2015-12-043003003003002,0001,500
2015-12-033003003003002,0001,500
2015-12-023003023003022,0001,510
2015-12-013003003003001,0001,500
2015-11-303003013003019,0001,505
2015-11-2730030129930010,0001,500
2015-11-2630130130030116,0001,505
2015-11-253023023013014,0001,505
2015-11-243003023003022,0001,510
2015-11-203013013013015,0001,505
2015-11-192993022993026,0001,510
2015-11-182993012993014,0001,505
2015-11-173003013003018,0001,505
2015-11-163023023003009,0001,500
2015-11-133023023023025,0001,510
2015-11-123013013013013,0001,505
2015-11-113023023023024,0001,510
2015-11-103013013013011,0001,505
2015-11-093033033033035,0001,515
2015-11-0630330330330318,0001,515
2015-11-053033033033037,0001,515
2015-11-0430230330230315,0001,515
2015-11-023013023013022,0001,510
2015-10-303023023023024,0001,510
2015-10-293023023023029,0001,510
2015-10-283003033003032,0001,515
2015-10-273013013013011,0001,505
2015-10-263013023013022,0001,510
2015-10-233013013013012,0001,505
2015-10-223013013013011,0001,505
2015-10-213013013013013,0001,505
2015-10-203023023023021,0001,510
2015-10-193013023013022,0001,510
2015-10-153003063003069,0001,530
2015-10-143013012993007,0001,500
2015-10-133003003003006,0001,500
2015-10-0930130130130114,0001,505
2015-10-083003012993014,0001,505
2015-10-0729930029930012,0001,500
2015-09-293073073073073,0001,535
2015-09-283043043043041,0001,520
2015-09-253033033033033,0001,515
2015-09-243033033033031,0001,515
2015-09-183053053053052,0001,525
2015-09-173023023023021,0001,510
2015-09-163053052982987,0001,490
2015-09-153053053053051,0001,525
2015-09-1430230230230211,0001,510
2015-09-113003002983005,0001,500
2015-09-1029829829529820,0001,490
2015-09-092952982922989,0001,490
2015-09-083003002952959,0001,475
2015-09-072983002983009,0001,500
2015-09-043053052993006,0001,500
2015-09-033053053053052,0001,525
2015-09-023053052973024,0001,510
2015-09-013053053053052,0001,525
2015-08-313053053053051,0001,525
2015-08-283073073023056,0001,525
2015-08-273053052963037,0001,515
2015-08-2629230029230018,0001,500
2015-08-2530130128829210,0001,460
2015-08-2430630630130138,0001,505
2015-08-213123123073073,0001,535
2015-08-203183183133132,0001,565
2015-08-193183183183181,0001,590
2015-08-183183183183184,0001,590
2015-08-173183183183181,0001,590
2015-08-1431931931131110,0001,555
2015-08-133183183183184,0001,590
2015-08-123203203183183,0001,590
2015-08-113163233163206,0001,600
2015-08-1031931930830830,0001,540
2015-08-073193193133195,0001,595
2015-08-0631231531231512,0001,575
2015-08-053113113113112,0001,555
2015-08-043103103093092,0001,545
2015-08-033093103083104,0001,550
2015-07-313083083083088,0001,540
2015-07-3030931030730818,0001,540
2015-07-2930930930730813,0001,540
2015-07-283083083063088,0001,540
2015-07-273073073053068,0001,530
2015-07-2430530730030715,0001,535
2015-07-233023033023033,0001,515
2015-07-2230230230030024,0001,500
2015-07-213003023003015,0001,505
2015-07-173003003003005,0001,500
2015-07-162993002993003,0001,500
2015-07-152972982962985,0001,490
2015-07-142962982962966,0001,480
2015-07-132982982952954,0001,475
2015-07-1029529529329324,0001,465
2015-07-0929429428728727,0001,435
2015-07-0830030029429415,0001,470
2015-07-072992992932943,0001,470
2015-07-062972972952952,0001,475
2015-07-032982982982981,0001,490
2015-07-022982982962963,0001,480
2015-07-012942972942973,0001,485
2015-06-302942942922923,0001,460
2015-06-2929929928829113,0001,455
2015-06-263013013013011,0001,505
2015-06-252993012993015,0001,505
2015-06-243003002992998,0001,495
2015-06-232992992992992,0001,495
2015-06-222992992932934,0001,465
2015-06-1929729729329410,0001,470
2015-06-182993002983003,0001,500
2015-06-173003002992995,0001,495
2015-06-163003003003002,0001,500
2015-06-153003013003004,0001,500
2015-06-1230430430030036,0001,500
2015-06-113033043033045,0001,520
2015-06-103023023023022,0001,510
2015-06-093033033003002,0001,500
2015-06-083003043003008,0001,500
2015-06-052983002983003,0001,500
2015-06-033033033033031,0001,515
2015-06-023023023013012,0001,505
2015-06-013003003003002,0001,500
2015-05-293003023003022,0001,510
2015-05-283003003003009,0001,500
2015-05-273003053003057,0001,525
2015-05-262982982982981,0001,490
2015-05-2529629829229810,0001,490
2015-05-222952962952962,0001,480
2015-05-212962962912949,0001,470
2015-05-202942962932934,0001,465
2015-05-1929629629529513,0001,475
2015-05-182952962952966,0001,480
2015-05-1529829829329646,0001,480
2015-05-1430530529829814,0001,490
2015-05-1329830529830528,0001,525
2015-05-1230331329931324,0001,565
2015-05-1130130330130313,0001,515
2015-05-082962962952955,0001,475
2015-05-072962962952953,0001,475
2015-05-013053053013049,0001,520
2015-04-303053053043056,0001,525
2015-04-283033053033059,0001,525
2015-04-2730330830230313,0001,515
2015-04-2429630029630012,0001,500
2015-04-232962972952955,0001,475
2015-04-222952952942944,0001,470
2015-04-212942952942947,0001,470
2015-04-202942942942942,0001,470
2015-04-1729429529429531,0001,475
2015-04-162942942912913,0001,455
2015-04-152952952912915,0001,455
2015-04-142952952952952,0001,475
2015-04-132962962902903,0001,450
2015-04-102942942932943,0001,470
2015-04-0929529629429411,0001,470
2015-04-082942942942941,0001,470
2015-04-072892902892904,0001,450
2015-04-062942942862895,0001,445
2015-04-032942942942941,0001,470
2015-04-022952952952951,0001,475
2015-04-012952952952951,0001,475
2015-03-312932932932931,0001,465
2015-03-302902902852856,0001,425
2015-03-272922922922923,0001,460
2015-03-262932982932982,0001,490
2015-03-252922932922932,0001,465
2015-03-242972982922925,0001,460
2015-03-232982992952956,0001,475
2015-03-202922982922947,0001,470
2015-03-1929329829229242,0001,460
2015-03-182922922902906,0001,450
2015-03-1728929028729019,0001,450
2015-03-162872872862863,0001,430
2015-03-132892892872875,0001,435
2015-03-122892892892892,0001,445
2015-03-102892892892891,0001,445
2015-03-092892902862864,0001,430
2015-03-062892892892891,0001,445
2015-03-052902902852854,0001,425
2015-03-042892892892891,0001,445
2015-03-032902902852889,0001,440
2015-03-022842852812857,0001,425
2015-02-272822862812836,0001,415
2015-02-262892902822826,0001,410
2015-02-2528228728128212,0001,410
2015-02-242852892842897,0001,445
2015-02-232872882862883,0001,440
2015-02-202882882832834,0001,415
2015-02-1928728728728731,0001,435
2015-02-182882892882894,0001,445
2015-02-172802822802824,0001,410
2015-02-1627427727427713,0001,385
2015-02-132732732722736,0001,365
2015-02-1227727727127115,0001,355
2015-02-102752772752775,0001,385
2015-02-092722722722721,0001,360
2015-02-0627527527227211,0001,360
2015-02-052762762762769,0001,380
2015-02-042782782782782,0001,390
2015-02-0328028127627815,0001,390
2015-02-0227327827327851,0001,390
2015-01-302742742742743,0001,370
2015-01-292742742742743,0001,370
2015-01-282732732722724,0001,360
2015-01-272732732732732,0001,365
2015-01-262722722722723,0001,360
2015-01-2327027127027113,0001,355
2015-01-222702702702705,0001,350
2015-01-212702712702712,0001,355
2015-01-202702702702702,0001,350
2015-01-1926826926826923,0001,345
2015-01-162692692682683,0001,340
2015-01-152692692692694,0001,345
2015-01-142662682662683,0001,340
2015-01-132682682662663,0001,330
2015-01-0927027326626613,0001,330
2015-01-082722722662707,0001,350
2015-01-072722722682684,0001,340
2015-01-062682712682716,0001,355
2015-01-052742742712712,0001,355

分割・併合履歴 : [2018-09-26]1株→0.2株