7877 永大化工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,330 | 1,330 | 1,330 | 1,330 | 20,000 | 6,650 |
| 1995-12-28 | 1,330 | 1,330 | 1,310 | 1,330 | 6,000 | 6,650 |
| 1995-12-27 | 1,300 | 1,310 | 1,280 | 1,310 | 16,000 | 6,550 |
| 1995-12-26 | 1,300 | 1,330 | 1,290 | 1,300 | 26,000 | 6,500 |
| 1995-12-25 | 1,300 | 1,330 | 1,280 | 1,330 | 33,000 | 6,650 |
| 1995-12-22 | 1,200 | 1,300 | 1,200 | 1,300 | 45,000 | 6,500 |
| 1995-12-21 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 | 6,000 |
| 1995-12-20 | 1,180 | 1,200 | 1,160 | 1,160 | 12,000 | 5,800 |
| 1995-12-19 | 1,220 | 1,220 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1995-12-18 | 1,200 | 1,220 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1995-12-15 | 1,220 | 1,230 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1995-12-14 | 1,200 | 1,220 | 1,200 | 1,200 | 15,000 | 6,000 |
| 1995-12-13 | 1,280 | 1,280 | 1,200 | 1,220 | 16,000 | 6,100 |
| 1995-12-12 | 1,290 | 1,310 | 1,280 | 1,280 | 9,000 | 6,400 |
| 1995-12-11 | 1,320 | 1,320 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1995-12-08 | 1,320 | 1,360 | 1,320 | 1,320 | 34,000 | 6,600 |
| 1995-12-07 | 1,320 | 1,330 | 1,320 | 1,320 | 24,000 | 6,600 |
| 1995-12-06 | 1,270 | 1,320 | 1,270 | 1,320 | 28,000 | 6,600 |
| 1995-12-05 | 1,240 | 1,270 | 1,240 | 1,270 | 30,000 | 6,350 |
| 1995-12-04 | 1,240 | 1,270 | 1,240 | 1,240 | 8,000 | 6,200 |
| 1995-12-01 | 1,230 | 1,260 | 1,220 | 1,240 | 32,000 | 6,200 |
| 1995-11-30 | 1,220 | 1,280 | 1,220 | 1,250 | 10,000 | 6,250 |
| 1995-11-29 | 1,280 | 1,290 | 1,210 | 1,210 | 21,000 | 6,050 |
| 1995-11-28 | 1,230 | 1,280 | 1,230 | 1,260 | 17,000 | 6,300 |
| 1995-11-27 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 6,150 |
| 1995-11-24 | 1,180 | 1,180 | 1,140 | 1,160 | 10,000 | 5,800 |
| 1995-11-22 | 1,260 | 1,260 | 1,190 | 1,200 | 23,000 | 6,000 |
| 1995-11-21 | 1,350 | 1,350 | 1,260 | 1,260 | 25,000 | 6,300 |
| 1995-11-20 | 1,400 | 1,400 | 1,350 | 1,360 | 19,000 | 6,800 |
| 1995-11-17 | 1,380 | 1,440 | 1,380 | 1,420 | 24,000 | 7,100 |
| 1995-11-16 | 1,400 | 1,400 | 1,360 | 1,390 | 43,000 | 6,950 |
| 1995-11-15 | 1,400 | 1,420 | 1,390 | 1,400 | 29,000 | 7,000 |
| 1995-11-14 | 1,410 | 1,420 | 1,360 | 1,400 | 45,000 | 7,000 |
| 1995-11-13 | 1,440 | 1,450 | 1,400 | 1,450 | 64,000 | 7,250 |
| 1995-11-10 | 1,530 | 1,540 | 1,470 | 1,480 | 119,000 | 7,400 |
| 1995-11-09 | 1,600 | 1,620 | 1,510 | 1,510 | 634,000 | 7,550 |
| 1995-11-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,620,000 | 7,550 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
