7877 永大化工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | - | - | - | 1,563 | - | 1,563 |
| 2022-06-23 | 1,557 | 1,563 | 1,557 | 1,563 | 300 | 1,563 |
| 2022-06-22 | 1,569 | 1,569 | 1,551 | 1,557 | 1,100 | 1,557 |
| 2022-06-21 | 1,570 | 1,570 | 1,569 | 1,569 | 1,200 | 1,569 |
| 2022-06-20 | 1,600 | 1,600 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2022-06-17 | 1,577 | 1,577 | 1,576 | 1,577 | 300 | 1,577 |
| 2022-06-16 | - | - | - | 1,601 | - | 1,601 |
| 2022-06-15 | 1,601 | 1,601 | 1,601 | 1,601 | 200 | 1,601 |
| 2022-06-14 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-06-13 | - | - | - | 1,601 | - | 1,601 |
| 2022-06-10 | 1,629 | 1,629 | 1,601 | 1,601 | 800 | 1,601 |
| 2022-06-09 | 1,610 | 1,625 | 1,576 | 1,625 | 1,200 | 1,625 |
| 2022-06-08 | 1,574 | 1,602 | 1,574 | 1,574 | 1,000 | 1,574 |
| 2022-06-07 | 1,579 | 1,579 | 1,567 | 1,572 | 1,400 | 1,572 |
| 2022-06-06 | 1,554 | 1,584 | 1,554 | 1,563 | 6,300 | 1,563 |
| 2022-06-03 | 1,613 | 1,615 | 1,612 | 1,612 | 800 | 1,612 |
| 2022-06-02 | 1,613 | 1,620 | 1,612 | 1,620 | 400 | 1,620 |
| 2022-06-01 | - | - | - | 1,620 | - | 1,620 |
| 2022-05-31 | 1,612 | 1,620 | 1,610 | 1,620 | 700 | 1,620 |
| 2022-05-30 | 1,650 | 1,650 | 1,610 | 1,610 | 300 | 1,610 |
| 2022-05-27 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2022-05-26 | 1,637 | 1,637 | 1,610 | 1,610 | 500 | 1,610 |
| 2022-05-25 | 1,637 | 1,637 | 1,637 | 1,637 | 300 | 1,637 |
| 2022-05-24 | 1,639 | 1,639 | 1,637 | 1,637 | 500 | 1,637 |
| 2022-05-23 | 1,639 | 1,639 | 1,639 | 1,639 | 100 | 1,639 |
| 2022-05-20 | 1,639 | 1,639 | 1,639 | 1,639 | 200 | 1,639 |
| 2022-05-19 | 1,638 | 1,638 | 1,638 | 1,638 | 300 | 1,638 |
| 2022-05-18 | 1,660 | 1,660 | 1,660 | 1,660 | 600 | 1,660 |
| 2022-05-17 | 1,640 | 1,640 | 1,636 | 1,636 | 500 | 1,636 |
| 2022-05-16 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 1,637 |
| 2022-05-13 | 1,630 | 1,637 | 1,630 | 1,637 | 200 | 1,637 |
| 2022-05-12 | 1,640 | 1,640 | 1,606 | 1,640 | 500 | 1,640 |
| 2022-05-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 2022-05-10 | 1,610 | 1,612 | 1,610 | 1,612 | 400 | 1,612 |
| 2022-05-09 | 1,623 | 1,623 | 1,604 | 1,604 | 700 | 1,604 |
| 2022-05-06 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 1,637 |
| 2022-05-02 | 1,637 | 1,642 | 1,637 | 1,640 | 500 | 1,640 |
| 2022-04-28 | 1,622 | 1,637 | 1,622 | 1,637 | 500 | 1,637 |
| 2022-04-27 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 1,622 |
| 2022-04-26 | - | - | - | 1,622 | - | 1,622 |
| 2022-04-25 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 1,622 |
| 2022-04-22 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2022-04-21 | - | - | - | 1,616 | - | 1,616 |
| 2022-04-20 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2022-04-19 | 1,643 | 1,644 | 1,643 | 1,644 | 200 | 1,644 |
| 2022-04-18 | - | - | - | 1,638 | - | 1,638 |
| 2022-04-15 | 1,638 | 1,638 | 1,638 | 1,638 | 200 | 1,638 |
| 2022-04-14 | - | - | - | 1,640 | - | 1,640 |
| 2022-04-13 | 1,640 | 1,640 | 1,600 | 1,640 | 1,000 | 1,640 |
| 2022-04-12 | 1,644 | 1,644 | 1,613 | 1,643 | 900 | 1,643 |
| 2022-04-11 | 1,609 | 1,644 | 1,586 | 1,644 | 800 | 1,644 |
| 2022-04-08 | 1,603 | 1,609 | 1,603 | 1,609 | 200 | 1,609 |
| 2022-04-07 | 1,603 | 1,603 | 1,603 | 1,603 | 100 | 1,603 |
| 2022-04-06 | 1,603 | 1,603 | 1,603 | 1,603 | 700 | 1,603 |
| 2022-04-05 | 1,603 | 1,603 | 1,603 | 1,603 | 100 | 1,603 |
| 2022-04-04 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2022-04-01 | 1,591 | 1,632 | 1,576 | 1,590 | 1,700 | 1,590 |
| 2022-03-31 | 1,620 | 1,660 | 1,620 | 1,650 | 700 | 1,650 |
| 2022-03-30 | 1,545 | 1,600 | 1,545 | 1,600 | 1,400 | 1,600 |
| 2022-03-29 | 1,694 | 1,694 | 1,678 | 1,692 | 700 | 1,692 |
| 2022-03-28 | 1,667 | 1,678 | 1,667 | 1,675 | 800 | 1,675 |
| 2022-03-25 | 1,682 | 1,691 | 1,682 | 1,686 | 1,300 | 1,686 |
| 2022-03-24 | 1,693 | 1,693 | 1,680 | 1,682 | 400 | 1,682 |
| 2022-03-23 | 1,698 | 1,698 | 1,697 | 1,697 | 300 | 1,697 |
| 2022-03-22 | 1,682 | 1,682 | 1,667 | 1,673 | 700 | 1,673 |
| 2022-03-18 | 1,682 | 1,693 | 1,682 | 1,682 | 500 | 1,682 |
| 2022-03-17 | 1,700 | 1,700 | 1,682 | 1,682 | 500 | 1,682 |
| 2022-03-16 | 1,680 | 1,700 | 1,679 | 1,700 | 1,500 | 1,700 |
| 2022-03-15 | 1,677 | 1,680 | 1,677 | 1,680 | 500 | 1,680 |
| 2022-03-14 | 1,650 | 1,677 | 1,650 | 1,677 | 500 | 1,677 |
| 2022-03-11 | - | - | - | 1,669 | - | 1,669 |
| 2022-03-10 | 1,678 | 1,680 | 1,669 | 1,669 | 1,300 | 1,669 |
| 2022-03-09 | 1,678 | 1,678 | 1,678 | 1,678 | 200 | 1,678 |
| 2022-03-08 | 1,655 | 1,678 | 1,655 | 1,678 | 300 | 1,678 |
| 2022-03-07 | 1,660 | 1,660 | 1,655 | 1,655 | 600 | 1,655 |
| 2022-03-04 | 1,652 | 1,652 | 1,652 | 1,652 | 300 | 1,652 |
| 2022-03-03 | 1,655 | 1,663 | 1,653 | 1,663 | 300 | 1,663 |
| 2022-03-02 | 1,654 | 1,654 | 1,653 | 1,653 | 400 | 1,653 |
| 2022-03-01 | 1,679 | 1,679 | 1,653 | 1,653 | 300 | 1,653 |
| 2022-02-28 | 1,650 | 1,650 | 1,640 | 1,650 | 500 | 1,650 |
| 2022-02-25 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2022-02-24 | 1,640 | 1,680 | 1,640 | 1,650 | 1,100 | 1,650 |
| 2022-02-22 | 1,651 | 1,653 | 1,650 | 1,650 | 700 | 1,650 |
| 2022-02-21 | 1,665 | 1,665 | 1,651 | 1,651 | 500 | 1,651 |
| 2022-02-18 | 1,665 | 1,665 | 1,665 | 1,665 | 400 | 1,665 |
| 2022-02-17 | 1,655 | 1,665 | 1,650 | 1,665 | 600 | 1,665 |
| 2022-02-16 | 1,642 | 1,655 | 1,642 | 1,655 | 600 | 1,655 |
| 2022-02-15 | 1,634 | 1,670 | 1,634 | 1,642 | 1,500 | 1,642 |
| 2022-02-14 | 1,650 | 1,650 | 1,632 | 1,632 | 200 | 1,632 |
| 2022-02-10 | 1,719 | 1,719 | 1,627 | 1,680 | 3,000 | 1,680 |
| 2022-02-09 | 1,675 | 1,700 | 1,675 | 1,700 | 300 | 1,700 |
| 2022-02-08 | 1,691 | 1,700 | 1,673 | 1,673 | 600 | 1,673 |
| 2022-02-07 | 1,691 | 1,691 | 1,665 | 1,691 | 700 | 1,691 |
| 2022-02-04 | 1,694 | 1,694 | 1,691 | 1,691 | 300 | 1,691 |
| 2022-02-03 | 1,696 | 1,696 | 1,665 | 1,665 | 200 | 1,665 |
| 2022-02-02 | 1,677 | 1,677 | 1,661 | 1,661 | 200 | 1,661 |
| 2022-02-01 | 1,698 | 1,698 | 1,679 | 1,679 | 200 | 1,679 |
| 2022-01-31 | 1,679 | 1,699 | 1,679 | 1,699 | 400 | 1,699 |
| 2022-01-28 | - | - | - | 1,679 | - | 1,679 |
| 2022-01-27 | 1,659 | 1,679 | 1,659 | 1,679 | 400 | 1,679 |
| 2022-01-26 | 1,655 | 1,656 | 1,655 | 1,656 | 300 | 1,656 |
| 2022-01-25 | 1,690 | 1,690 | 1,650 | 1,650 | 700 | 1,650 |
| 2022-01-24 | 1,687 | 1,690 | 1,687 | 1,690 | 200 | 1,690 |
| 2022-01-21 | - | - | - | 1,660 | - | 1,660 |
| 2022-01-20 | 1,663 | 1,663 | 1,660 | 1,660 | 400 | 1,660 |
| 2022-01-19 | 1,665 | 1,665 | 1,664 | 1,664 | 700 | 1,664 |
| 2022-01-18 | 1,710 | 1,710 | 1,670 | 1,670 | 1,100 | 1,670 |
| 2022-01-17 | 1,686 | 1,772 | 1,683 | 1,710 | 1,900 | 1,710 |
| 2022-01-14 | - | - | - | 1,683 | - | 1,683 |
| 2022-01-13 | 1,679 | 1,683 | 1,679 | 1,683 | 500 | 1,683 |
| 2022-01-12 | 1,669 | 1,669 | 1,669 | 1,669 | 100 | 1,669 |
| 2022-01-11 | 1,670 | 1,670 | 1,659 | 1,659 | 400 | 1,659 |
| 2022-01-07 | 1,659 | 1,670 | 1,658 | 1,670 | 300 | 1,670 |
| 2022-01-06 | 1,660 | 1,670 | 1,660 | 1,670 | 400 | 1,670 |
| 2022-01-05 | 1,660 | 1,660 | 1,660 | 1,660 | 200 | 1,660 |
| 2022-01-04 | 1,659 | 1,663 | 1,659 | 1,663 | 600 | 1,663 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
