7877 永大化工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1997-12-26 | 359 | 365 | 359 | 365 | 5,000 | 1,825 |
| 1997-12-25 | 380 | 390 | 359 | 359 | 5,000 | 1,795 |
| 1997-12-22 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1997-12-19 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1997-12-18 | 390 | 390 | 380 | 380 | 3,000 | 1,900 |
| 1997-12-16 | 395 | 400 | 395 | 400 | 10,000 | 2,000 |
| 1997-12-15 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1997-12-12 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 1997-12-11 | 410 | 410 | 400 | 400 | 25,000 | 2,000 |
| 1997-12-10 | 405 | 405 | 405 | 405 | 16,000 | 2,025 |
| 1997-12-09 | 381 | 390 | 381 | 390 | 2,000 | 1,950 |
| 1997-12-05 | 379 | 380 | 379 | 380 | 6,000 | 1,900 |
| 1997-12-04 | 370 | 379 | 370 | 370 | 20,000 | 1,850 |
| 1997-12-03 | 381 | 389 | 375 | 380 | 33,000 | 1,900 |
| 1997-12-02 | 361 | 382 | 361 | 381 | 13,000 | 1,905 |
| 1997-12-01 | 361 | 361 | 342 | 360 | 61,000 | 1,800 |
| 1997-11-28 | 360 | 361 | 360 | 360 | 21,000 | 1,800 |
| 1997-11-27 | 380 | 381 | 370 | 370 | 15,000 | 1,850 |
| 1997-11-26 | 419 | 419 | 380 | 380 | 13,000 | 1,900 |
| 1997-11-25 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 1997-11-20 | 440 | 441 | 440 | 440 | 12,000 | 2,200 |
| 1997-11-19 | 430 | 430 | 420 | 430 | 19,000 | 2,150 |
| 1997-11-18 | 485 | 485 | 460 | 460 | 10,000 | 2,300 |
| 1997-11-17 | 498 | 498 | 490 | 490 | 6,000 | 2,450 |
| 1997-11-14 | 500 | 502 | 500 | 500 | 19,000 | 2,500 |
| 1997-11-10 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1997-11-07 | 580 | 580 | 550 | 550 | 5,000 | 2,750 |
| 1997-11-06 | 599 | 599 | 580 | 580 | 9,000 | 2,900 |
| 1997-11-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-10-31 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-10-30 | 579 | 580 | 579 | 580 | 3,000 | 2,900 |
| 1997-10-29 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1997-10-28 | 600 | 600 | 580 | 580 | 2,000 | 2,900 |
| 1997-10-27 | 610 | 620 | 610 | 620 | 2,000 | 3,100 |
| 1997-10-24 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-10-23 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1997-10-21 | 630 | 630 | 630 | 630 | 9,000 | 3,150 |
| 1997-10-20 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-10-17 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-10-16 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 1997-10-15 | 600 | 630 | 600 | 630 | 6,000 | 3,150 |
| 1997-10-14 | 590 | 620 | 560 | 620 | 19,000 | 3,100 |
| 1997-10-13 | 630 | 630 | 600 | 600 | 13,000 | 3,000 |
| 1997-10-09 | 669 | 670 | 640 | 640 | 14,000 | 3,200 |
| 1997-10-08 | 660 | 670 | 649 | 670 | 13,000 | 3,350 |
| 1997-10-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-10-06 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1997-10-03 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1997-10-02 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1997-10-01 | 740 | 740 | 730 | 740 | 5,000 | 3,700 |
| 1997-09-30 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-09-26 | 770 | 770 | 770 | 770 | 16,000 | 3,850 |
| 1997-09-25 | 784 | 787 | 780 | 787 | 12,000 | 3,935 |
| 1997-09-24 | 800 | 800 | 787 | 787 | 4,000 | 3,935 |
| 1997-09-22 | 840 | 840 | 800 | 800 | 11,000 | 4,000 |
| 1997-09-19 | 840 | 840 | 840 | 840 | 5,000 | 4,200 |
| 1997-09-18 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1997-09-16 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1997-09-08 | 935 | 935 | 935 | 935 | 3,000 | 4,675 |
| 1997-09-05 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1997-09-03 | 960 | 990 | 960 | 990 | 2,000 | 4,950 |
| 1997-09-02 | 999 | 1,000 | 998 | 1,000 | 7,000 | 5,000 |
| 1997-08-28 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1997-08-26 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1997-08-25 | 1,110 | 1,110 | 1,020 | 1,030 | 10,000 | 5,150 |
| 1997-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1997-08-19 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1997-08-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1997-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1997-08-11 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1997-08-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1997-08-06 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 6,500 |
| 1997-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1997-08-04 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 6,500 |
| 1997-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1997-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1997-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 | 6,500 |
| 1997-07-29 | 1,370 | 1,370 | 1,300 | 1,300 | 12,000 | 6,500 |
| 1997-07-28 | 1,400 | 1,420 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1997-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1997-07-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1997-07-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1997-07-22 | 1,410 | 1,410 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1997-07-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1997-07-17 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1997-07-16 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 7,050 |
| 1997-07-15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-07-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1997-07-11 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 7,400 |
| 1997-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1997-07-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1997-07-08 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-07-04 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 | 7,550 |
| 1997-07-03 | 1,490 | 1,510 | 1,450 | 1,510 | 7,000 | 7,550 |
| 1997-07-02 | 1,510 | 1,510 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-07-01 | 1,500 | 1,510 | 1,460 | 1,510 | 3,000 | 7,550 |
| 1997-06-30 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 7,400 |
| 1997-06-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1997-06-26 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 | 7,500 |
| 1997-06-25 | 1,480 | 1,480 | 1,410 | 1,480 | 12,000 | 7,400 |
| 1997-06-23 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1997-06-20 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1997-06-19 | 1,530 | 1,530 | 1,500 | 1,500 | 15,000 | 7,500 |
| 1997-06-18 | 1,530 | 1,530 | 1,520 | 1,530 | 9,000 | 7,650 |
| 1997-06-17 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 | 7,650 |
| 1997-06-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1997-06-13 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 7,400 |
| 1997-06-12 | 1,500 | 1,520 | 1,500 | 1,500 | 11,000 | 7,500 |
| 1997-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1997-06-10 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 7,600 |
| 1997-06-09 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 | 7,800 |
| 1997-06-06 | 1,580 | 1,600 | 1,580 | 1,600 | 18,000 | 8,000 |
| 1997-06-05 | 1,520 | 1,570 | 1,520 | 1,550 | 31,000 | 7,750 |
| 1997-06-04 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 7,600 |
| 1997-06-03 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 7,500 |
| 1997-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1997-05-30 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 7,500 |
| 1997-05-29 | 1,530 | 1,540 | 1,510 | 1,510 | 5,000 | 7,550 |
| 1997-05-28 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1997-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1997-05-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1997-05-22 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 7,550 |
| 1997-05-21 | 1,560 | 1,570 | 1,550 | 1,550 | 9,000 | 7,750 |
| 1997-05-20 | 1,680 | 1,720 | 1,610 | 1,610 | 53,000 | 8,050 |
| 1997-05-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1997-05-16 | 1,600 | 1,660 | 1,600 | 1,660 | 3,000 | 8,300 |
| 1997-05-15 | 1,610 | 1,650 | 1,610 | 1,650 | 7,000 | 8,250 |
| 1997-05-14 | 1,660 | 1,660 | 1,640 | 1,640 | 16,000 | 8,200 |
| 1997-05-13 | 1,610 | 1,650 | 1,610 | 1,650 | 36,000 | 8,250 |
| 1997-05-09 | 1,600 | 1,620 | 1,600 | 1,610 | 34,000 | 8,050 |
| 1997-05-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1997-05-07 | 1,570 | 1,570 | 1,550 | 1,570 | 17,000 | 7,850 |
| 1997-05-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1997-05-01 | 1,510 | 1,520 | 1,510 | 1,520 | 5,000 | 7,600 |
| 1997-04-30 | 1,520 | 1,520 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1997-04-28 | 1,580 | 1,590 | 1,570 | 1,590 | 5,000 | 7,950 |
| 1997-04-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1997-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1997-04-23 | 1,560 | 1,610 | 1,560 | 1,600 | 14,000 | 8,000 |
| 1997-04-22 | 1,560 | 1,570 | 1,550 | 1,560 | 9,000 | 7,800 |
| 1997-04-21 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 | 7,750 |
| 1997-04-18 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 7,250 |
| 1997-04-17 | 1,370 | 1,400 | 1,370 | 1,380 | 18,000 | 6,900 |
| 1997-04-16 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1997-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1997-04-10 | 1,330 | 1,330 | 1,300 | 1,330 | 5,000 | 6,650 |
| 1997-04-09 | 1,390 | 1,400 | 1,370 | 1,390 | 15,000 | 6,950 |
| 1997-04-08 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1997-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1997-04-02 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 8,100 |
| 1997-04-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 8,150 |
| 1997-03-28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1997-03-27 | 1,640 | 1,670 | 1,610 | 1,670 | 10,000 | 8,350 |
| 1997-03-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 8,050 |
| 1997-03-25 | 1,640 | 1,650 | 1,600 | 1,650 | 5,000 | 8,250 |
| 1997-03-24 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 8,350 |
| 1997-03-21 | 1,670 | 1,690 | 1,670 | 1,670 | 20,000 | 8,350 |
| 1997-03-19 | 1,620 | 1,670 | 1,620 | 1,670 | 30,000 | 8,350 |
| 1997-03-18 | 1,560 | 1,600 | 1,560 | 1,600 | 22,000 | 8,000 |
| 1997-03-17 | 1,520 | 1,550 | 1,510 | 1,550 | 7,000 | 7,750 |
| 1997-03-14 | 1,500 | 1,510 | 1,500 | 1,510 | 9,000 | 7,550 |
| 1997-03-13 | 1,540 | 1,540 | 1,500 | 1,500 | 17,000 | 7,500 |
| 1997-03-11 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 7,900 |
| 1997-03-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1997-03-07 | 1,590 | 1,590 | 1,550 | 1,580 | 6,000 | 7,900 |
| 1997-03-06 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 8,000 |
| 1997-03-05 | 1,590 | 1,600 | 1,590 | 1,600 | 13,000 | 8,000 |
| 1997-03-04 | 1,530 | 1,600 | 1,530 | 1,600 | 10,000 | 8,000 |
| 1997-02-28 | 1,550 | 1,580 | 1,550 | 1,580 | 10,000 | 7,900 |
| 1997-02-27 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1997-02-26 | 1,580 | 1,580 | 1,570 | 1,580 | 14,000 | 7,900 |
| 1997-02-25 | 1,580 | 1,580 | 1,570 | 1,580 | 5,000 | 7,900 |
| 1997-02-24 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 | 8,000 |
| 1997-02-21 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1997-02-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1997-02-18 | 1,670 | 1,670 | 1,650 | 1,670 | 16,000 | 8,350 |
| 1997-02-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1997-02-14 | 1,680 | 1,700 | 1,680 | 1,680 | 15,000 | 8,400 |
| 1997-02-13 | 1,680 | 1,720 | 1,660 | 1,660 | 24,000 | 8,300 |
| 1997-02-12 | 1,690 | 1,700 | 1,680 | 1,680 | 39,000 | 8,400 |
| 1997-02-10 | 1,680 | 1,690 | 1,680 | 1,680 | 21,000 | 8,400 |
| 1997-02-07 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 | 8,250 |
| 1997-02-06 | 1,660 | 1,690 | 1,660 | 1,680 | 31,000 | 8,400 |
| 1997-02-05 | 1,680 | 1,700 | 1,650 | 1,700 | 88,000 | 8,500 |
| 1997-02-04 | 1,550 | 1,700 | 1,550 | 1,680 | 41,000 | 8,400 |
| 1997-02-03 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 7,750 |
| 1997-01-31 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-01-30 | 1,470 | 1,470 | 1,430 | 1,430 | 7,000 | 7,150 |
| 1997-01-29 | 1,410 | 1,470 | 1,410 | 1,470 | 3,000 | 7,350 |
| 1997-01-28 | 1,430 | 1,430 | 1,410 | 1,410 | 6,000 | 7,050 |
| 1997-01-24 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 7,450 |
| 1997-01-23 | 1,500 | 1,550 | 1,500 | 1,500 | 5,000 | 7,500 |
| 1997-01-22 | 1,530 | 1,550 | 1,530 | 1,530 | 22,000 | 7,650 |
| 1997-01-21 | 1,550 | 1,550 | 1,490 | 1,490 | 303,000 | 7,450 |
| 1997-01-20 | 1,550 | 1,550 | 1,550 | 1,550 | 301,000 | 7,750 |
| 1997-01-17 | 1,550 | 1,550 | 1,530 | 1,550 | 10,000 | 7,750 |
| 1997-01-16 | 1,520 | 1,590 | 1,520 | 1,550 | 15,000 | 7,750 |
| 1997-01-14 | 1,580 | 1,580 | 1,540 | 1,540 | 12,000 | 7,700 |
| 1997-01-13 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1997-01-10 | 1,580 | 1,600 | 1,550 | 1,580 | 10,000 | 7,900 |
| 1997-01-09 | 1,650 | 1,660 | 1,580 | 1,580 | 16,000 | 7,900 |
| 1997-01-08 | 1,660 | 1,670 | 1,650 | 1,650 | 18,000 | 8,250 |
| 1997-01-07 | 1,670 | 1,690 | 1,650 | 1,660 | 57,000 | 8,300 |
| 1997-01-06 | 1,600 | 1,640 | 1,600 | 1,640 | 8,000 | 8,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
