7877 永大化工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	1,631	1,631	1,600	1,600	700	1,600
2021-05-11	1,615	1,615	1,605	1,605	900	1,605
2021-05-10	1,629	1,629	1,601	1,611	700	1,611
2021-05-07	1,630	1,630	1,568	1,595	1,600	1,595
2021-05-06	1,600	1,610	1,600	1,610	1,900	1,610
2021-04-30	1,580	1,584	1,580	1,584	400	1,584
2021-04-28	1,582	1,582	1,582	1,582	300	1,582
2021-04-27	1,583	1,583	1,582	1,582	400	1,582
2021-04-26	1,582	1,582	1,582	1,582	200	1,582
2021-04-23	1,566	1,566	1,562	1,562	200	1,562
2021-04-22	-	-	-	1,573	-	1,573
2021-04-21	1,568	1,573	1,568	1,573	600	1,573
2021-04-20	1,589	1,589	1,570	1,570	1,500	1,570
2021-04-19	1,585	1,585	1,585	1,585	100	1,585
2021-04-16	1,572	1,587	1,572	1,585	400	1,585
2021-04-15	1,580	1,580	1,580	1,580	1,500	1,580
2021-04-14	1,585	1,590	1,580	1,580	1,500	1,580
2021-04-13	1,576	1,580	1,576	1,580	300	1,580
2021-04-12	1,576	1,577	1,571	1,577	1,100	1,577
2021-04-09	1,577	1,579	1,568	1,571	1,100	1,571
2021-04-08	1,567	1,577	1,567	1,577	1,000	1,577
2021-04-07	1,572	1,572	1,567	1,567	300	1,567
2021-04-06	1,598	1,598	1,571	1,575	1,400	1,575
2021-04-05	1,576	1,580	1,576	1,580	200	1,580
2021-04-02	1,598	1,598	1,566	1,581	1,300	1,581
2021-04-01	1,568	1,570	1,560	1,560	1,500	1,560
2021-03-31	1,556	1,580	1,556	1,566	1,600	1,566
2021-03-30	1,545	1,580	1,545	1,556	4,000	1,556
2021-03-29	1,690	1,692	1,650	1,652	29,100	1,652
2021-03-26	1,665	1,665	1,640	1,653	4,400	1,653
2021-03-25	1,685	1,685	1,640	1,640	3,300	1,640
2021-03-24	1,691	1,691	1,650	1,650	3,700	1,650
2021-03-23	1,681	1,710	1,668	1,668	3,100	1,668
2021-03-22	1,724	1,724	1,670	1,680	6,900	1,680
2021-03-19	1,689	1,700	1,667	1,700	3,100	1,700
2021-03-18	1,718	1,719	1,687	1,689	2,500	1,689
2021-03-17	1,771	1,771	1,687	1,706	13,500	1,706
2021-03-16	1,678	1,690	1,678	1,690	300	1,690
2021-03-15	1,735	1,735	1,699	1,730	1,400	1,730
2021-03-12	1,699	1,700	1,699	1,699	700	1,699
2021-03-11	1,680	1,699	1,680	1,699	1,500	1,699
2021-03-10	1,670	1,675	1,670	1,670	900	1,670
2021-03-09	1,659	1,660	1,659	1,660	1,300	1,660
2021-03-08	1,631	1,655	1,631	1,655	1,600	1,655
2021-03-05	1,638	1,638	1,631	1,631	500	1,631
2021-03-04	1,640	1,650	1,638	1,638	800	1,638
2021-03-03	1,650	1,650	1,650	1,650	600	1,650
2021-03-02	1,650	1,650	1,649	1,650	400	1,650
2021-03-01	1,647	1,650	1,640	1,650	1,200	1,650
2021-02-26	1,640	1,647	1,615	1,640	1,800	1,640
2021-02-25	1,633	1,640	1,601	1,640	800	1,640
2021-02-24	1,606	1,635	1,606	1,633	1,200	1,633
2021-02-22	1,599	1,605	1,599	1,605	200	1,605
2021-02-19	1,597	1,597	1,585	1,597	500	1,597
2021-02-18	1,598	1,598	1,596	1,598	1,000	1,598
2021-02-17	1,586	1,598	1,583	1,598	800	1,598
2021-02-16	1,606	1,606	1,580	1,585	800	1,585
2021-02-15	1,610	1,630	1,561	1,566	6,900	1,566
2021-02-12	1,607	1,610	1,575	1,610	800	1,610
2021-02-10	1,612	1,612	1,571	1,607	1,200	1,607
2021-02-09	1,573	1,613	1,573	1,613	700	1,613
2021-02-08	1,588	1,588	1,561	1,573	900	1,573
2021-02-05	1,560	1,560	1,560	1,560	100	1,560
2021-02-04	1,553	1,553	1,553	1,553	100	1,553
2021-02-03	-	-	-	1,553	-	1,553
2021-02-02	1,560	1,560	1,553	1,553	400	1,553
2021-02-01	1,551	1,553	1,551	1,553	300	1,553
2021-01-29	1,588	1,588	1,588	1,588	100	1,588
2021-01-28	-	-	-	1,560	-	1,560
2021-01-27	1,584	1,584	1,560	1,560	200	1,560
2021-01-26	1,560	1,560	1,560	1,560	100	1,560
2021-01-25	1,575	1,575	1,575	1,575	200	1,575
2021-01-22	1,575	1,575	1,575	1,575	100	1,575
2021-01-21	1,550	1,550	1,550	1,550	300	1,550
2021-01-20	1,553	1,556	1,553	1,556	200	1,556
2021-01-19	1,565	1,565	1,553	1,553	300	1,553
2021-01-18	1,581	1,596	1,565	1,565	1,500	1,565
2021-01-15	1,581	1,581	1,581	1,581	300	1,581
2021-01-14	1,577	1,580	1,577	1,580	600	1,580
2021-01-13	1,574	1,576	1,573	1,576	900	1,576
2021-01-12	1,560	1,576	1,560	1,573	800	1,573
2021-01-08	1,555	1,558	1,554	1,558	500	1,558
2021-01-07	1,540	1,550	1,537	1,537	1,200	1,537
2021-01-06	1,540	1,540	1,540	1,540	300	1,540
2021-01-05	1,540	1,540	1,540	1,540	500	1,540
2021-01-04	1,550	1,550	1,540	1,540	300	1,540

分割・併合履歴： [2018-09-26]1株→0.2株