1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2016年

7877 永大化工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302562562552555,0001,275
2016-12-292582582572572,0001,285
2016-12-282572582572579,0001,285
2016-12-2725825825825812,0001,290
2016-12-262562582562585,0001,290
2016-12-222572572552553,0001,275
2016-12-212522562522544,0001,270
2016-12-202542542542541,0001,270
2016-12-192542542542548,0001,270
2016-12-162542542542542,0001,270
2016-12-152542542542544,0001,270
2016-12-142542542542543,0001,270
2016-12-132532542532546,0001,270
2016-12-122512522512522,0001,260
2016-12-0925025025025011,0001,250
2016-12-082522522512515,0001,255
2016-12-062512512512511,0001,255
2016-12-022572572532534,0001,265
2016-11-3025425525325316,0001,265
2016-11-282532532532532,0001,265
2016-11-252572572522535,0001,265
2016-11-242522522522523,0001,260
2016-11-2225125225125266,0001,260
2016-11-2125125125025145,0001,255
2016-11-182482482482481,0001,240
2016-11-172472472472471,0001,235
2016-11-162472472472471,0001,235
2016-11-152472472472471,0001,235
2016-11-142462462462463,0001,230
2016-11-112432432432431,0001,215
2016-11-102452452432435,0001,215
2016-11-092462462452457,0001,225
2016-11-082492492452454,0001,225
2016-11-022502502482504,0001,250
2016-10-312542542542545,0001,270
2016-10-282542542542541,0001,270
2016-10-2625325525025511,0001,275
2016-10-252482502482502,0001,250
2016-10-202482482452459,0001,225
2016-10-1924524824524812,0001,240
2016-10-112432432422424,0001,210
2016-10-062432432432431,0001,215
2016-10-052432432432431,0001,215
2016-10-0324024124024015,0001,200
2016-09-302422422422421,0001,210
2016-09-292392392392393,0001,195
2016-09-282432432432431,0001,215
2016-09-272402402402402,0001,200
2016-09-262412412402403,0001,200
2016-09-232462462412414,0001,205
2016-09-212452462452462,0001,230
2016-09-162452452432432,0001,215
2016-09-152472472422426,0001,210
2016-09-142482482482482,0001,240
2016-09-132482482482481,0001,240
2016-09-082452452452451,0001,225
2016-09-062422422422421,0001,210
2016-09-052412412412414,0001,205
2016-09-022412412412416,0001,205
2016-08-3124424424024012,0001,200
2016-08-302462462442448,0001,220
2016-08-292462482462477,0001,235
2016-08-262462462462461,0001,230
2016-08-252502502482485,0001,240
2016-08-232502502502501,0001,250
2016-08-222502502502501,0001,250
2016-08-192502502502506,0001,250
2016-08-182542542542541,0001,270
2016-08-172552552552551,0001,275
2016-08-162532572532553,0001,275
2016-08-152522522522523,0001,260
2016-08-1224925224925258,0001,260
2016-08-102622662622656,0001,325
2016-08-092682692682686,0001,340
2016-08-082712712682683,0001,340
2016-08-052712712652714,0001,355
2016-08-042712712712711,0001,355
2016-08-032712712712711,0001,355
2016-08-012712712712713,0001,355
2016-07-262732732732732,0001,365
2016-07-222732732732735,0001,365
2016-07-212742742732732,0001,365
2016-07-202772772772771,0001,385
2016-07-192742742742742,0001,370
2016-07-152742742742741,0001,370
2016-07-1327927927427421,0001,370
2016-07-122782782752778,0001,385
2016-07-112742752742757,0001,375
2016-07-082722752722735,0001,365
2016-07-012692692692691,0001,345
2016-06-242852852852853,0001,425
2016-06-222852852852851,0001,425
2016-06-212852852852853,0001,425
2016-06-202932932852855,0001,425
2016-06-172902902902901,0001,450
2016-06-152942942942941,0001,470
2016-06-102962962942943,0001,470
2016-05-312962962962961,0001,480
2016-05-262932932932931,0001,465
2016-05-252932932932931,0001,465
2016-05-242902902902901,0001,450
2016-05-232902902902901,0001,450
2016-05-202952952952951,0001,475
2016-05-192982982982983,0001,490
2016-05-183003003003001,0001,500
2016-05-172992992992991,0001,495
2016-05-133003002992992,0001,495
2016-05-123003003003003,0001,500
2016-05-113013013013012,0001,505
2016-05-103013013013012,0001,505
2016-05-092982982982981,0001,490
2016-05-023003003003001,0001,500
2016-04-283023023023025,0001,510
2016-04-273003003003001,0001,500
2016-04-263033033033031,0001,515
2016-04-253003003003006,0001,500
2016-04-2230030030030010,0001,500
2016-04-203003003003001,0001,500
2016-04-193033033033031,0001,515
2016-04-183003003003001,0001,500
2016-04-133003003003005,0001,500
2016-04-112972972972972,0001,485
2016-04-082952952942943,0001,470
2016-04-072972972952952,0001,475
2016-04-062982982972972,0001,485
2016-04-053003002992992,0001,495
2016-04-043003003003001,0001,500
2016-04-013003003003004,0001,500
2016-03-303003003003001,0001,500
2016-03-293013013003002,0001,500
2016-03-283033033033031,0001,515
2016-03-253053053053052,0001,525
2016-03-233023023023023,0001,510
2016-03-223023023023023,0001,510
2016-03-183073073023024,0001,510
2016-03-153023023023027,0001,510
2016-03-113053053053052,0001,525
2016-03-093053053033034,0001,515
2016-03-083053053053051,0001,525
2016-03-073023023023027,0001,510
2016-03-043023023023025,0001,510
2016-03-033023023023026,0001,510
2016-03-023023033023036,0001,515
2016-03-013003013003016,0001,505
2016-02-293013013013012,0001,505
2016-02-263013013013015,0001,505
2016-02-2529730229730110,0001,505
2016-02-242972972972973,0001,485
2016-02-232952982952976,0001,485
2016-02-222972992952956,0001,475
2016-02-192982982982989,0001,490
2016-02-1829530029330013,0001,500
2016-02-172952952932936,0001,465
2016-02-162942952912958,0001,475
2016-02-152882932882937,0001,465
2016-02-1229129128628819,0001,440
2016-02-102942952932939,0001,465
2016-02-092972972942949,0001,470
2016-02-083003003003007,0001,500
2016-02-0529830129830111,0001,505
2016-02-042993022993028,0001,510
2016-02-033023023003026,0001,510
2016-02-023023023023022,0001,510
2016-02-013013023013025,0001,510
2016-01-292993012993013,0001,505
2016-01-283003003003005,0001,500
2016-01-273003023003027,0001,510
2016-01-262993012993009,0001,500
2016-01-2530130230130211,0001,510
2016-01-223003013003019,0001,505
2016-01-2130030329830311,0001,515
2016-01-2029630329630318,0001,515
2016-01-192993032993038,0001,515
2016-01-182993002973005,0001,500
2016-01-153013013013011,0001,505
2016-01-143003013003013,0001,505
2016-01-132993042993042,0001,520
2016-01-123003003003003,0001,500
2016-01-083003003003006,0001,500
2016-01-0729930029930010,0001,500
2016-01-063003003003001,0001,500
2016-01-053003003003001,0001,500
2016-01-043013013013012,0001,505

分割・併合履歴 ： [2018-09-26]1株→0.2株