7877 永大化工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1998-12-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-12-21 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 1998-12-18 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1998-12-15 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1998-12-14 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 1998-12-11 | 415 | 415 | 410 | 410 | 6,000 | 2,050 |
| 1998-12-10 | 405 | 410 | 405 | 410 | 3,000 | 2,050 |
| 1998-12-09 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1998-12-08 | 420 | 420 | 402 | 402 | 19,000 | 2,010 |
| 1998-12-04 | 410 | 420 | 410 | 420 | 9,000 | 2,100 |
| 1998-12-03 | 406 | 410 | 406 | 410 | 5,000 | 2,050 |
| 1998-12-01 | 401 | 402 | 401 | 402 | 2,000 | 2,010 |
| 1998-11-30 | 405 | 405 | 400 | 400 | 8,000 | 2,000 |
| 1998-11-27 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1998-11-26 | 418 | 420 | 418 | 420 | 5,000 | 2,100 |
| 1998-11-24 | 400 | 400 | 392 | 392 | 6,000 | 1,960 |
| 1998-11-20 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1998-11-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-11-18 | 381 | 400 | 380 | 400 | 5,000 | 2,000 |
| 1998-11-17 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1998-11-16 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1998-11-13 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1998-11-09 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1998-11-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-11-04 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1998-10-30 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 1998-10-29 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 1998-10-23 | 360 | 361 | 355 | 361 | 9,000 | 1,805 |
| 1998-10-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-10-20 | 335 | 349 | 335 | 349 | 4,000 | 1,745 |
| 1998-10-16 | 355 | 355 | 342 | 342 | 4,000 | 1,710 |
| 1998-10-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-10-13 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 1998-10-12 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1998-10-09 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1998-10-08 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1998-10-07 | 340 | 340 | 330 | 330 | 5,000 | 1,650 |
| 1998-10-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-10-05 | 342 | 342 | 340 | 340 | 4,000 | 1,700 |
| 1998-10-02 | 360 | 360 | 340 | 340 | 2,000 | 1,700 |
| 1998-09-28 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1998-09-25 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-09-17 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 1998-09-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-09-08 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1998-09-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-09-03 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1998-09-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-09-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-08-28 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1998-08-27 | 440 | 440 | 420 | 420 | 3,000 | 2,100 |
| 1998-08-26 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1998-08-25 | 435 | 435 | 430 | 435 | 5,000 | 2,175 |
| 1998-08-20 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-08-19 | 430 | 430 | 400 | 400 | 10,000 | 2,000 |
| 1998-08-18 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1998-08-12 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 1998-08-11 | 430 | 431 | 430 | 431 | 2,000 | 2,155 |
| 1998-08-10 | 431 | 431 | 431 | 431 | 5,000 | 2,155 |
| 1998-08-07 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1998-08-05 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 1998-07-27 | 455 | 460 | 455 | 460 | 2,000 | 2,300 |
| 1998-07-24 | 467 | 467 | 460 | 460 | 4,000 | 2,300 |
| 1998-07-21 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1998-07-17 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1998-07-14 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1998-07-10 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 1998-07-09 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1998-07-08 | 485 | 490 | 485 | 485 | 7,000 | 2,425 |
| 1998-07-07 | 468 | 485 | 468 | 485 | 5,000 | 2,425 |
| 1998-07-03 | 431 | 435 | 430 | 435 | 5,000 | 2,175 |
| 1998-07-02 | 400 | 430 | 400 | 430 | 6,000 | 2,150 |
| 1998-07-01 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1998-06-30 | 399 | 399 | 399 | 399 | 5,000 | 1,995 |
| 1998-06-29 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 1998-06-25 | 390 | 399 | 390 | 399 | 7,000 | 1,995 |
| 1998-06-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-06-23 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1998-06-18 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-06-17 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1998-06-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-06-15 | 390 | 395 | 390 | 395 | 2,000 | 1,975 |
| 1998-06-10 | 390 | 399 | 390 | 399 | 3,000 | 1,995 |
| 1998-06-09 | 390 | 400 | 390 | 400 | 12,000 | 2,000 |
| 1998-06-08 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1998-06-05 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1998-06-03 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1998-06-01 | 420 | 420 | 400 | 400 | 42,000 | 2,000 |
| 1998-05-27 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-05-26 | 420 | 420 | 411 | 411 | 6,000 | 2,055 |
| 1998-05-25 | 400 | 420 | 400 | 420 | 9,000 | 2,100 |
| 1998-05-22 | 400 | 400 | 400 | 400 | 51,000 | 2,000 |
| 1998-05-21 | 405 | 410 | 400 | 400 | 38,000 | 2,000 |
| 1998-05-15 | 405 | 405 | 400 | 400 | 10,000 | 2,000 |
| 1998-05-14 | 390 | 410 | 390 | 400 | 24,000 | 2,000 |
| 1998-05-13 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 1998-05-12 | 419 | 419 | 419 | 419 | 11,000 | 2,095 |
| 1998-05-11 | 440 | 440 | 440 | 440 | 10,000 | 2,200 |
| 1998-05-08 | 449 | 449 | 449 | 449 | 7,000 | 2,245 |
| 1998-05-07 | 455 | 455 | 450 | 450 | 5,000 | 2,250 |
| 1998-05-01 | 460 | 460 | 451 | 451 | 11,000 | 2,255 |
| 1998-04-28 | 460 | 460 | 460 | 460 | 16,000 | 2,300 |
| 1998-04-27 | 460 | 460 | 460 | 460 | 15,000 | 2,300 |
| 1998-04-24 | 460 | 460 | 460 | 460 | 11,000 | 2,300 |
| 1998-04-23 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1998-04-22 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1998-04-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1998-04-16 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
| 1998-04-14 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1998-04-13 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1998-04-10 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1998-04-07 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1998-04-06 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1998-04-03 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1998-04-02 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1998-04-01 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1998-03-31 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1998-03-26 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
| 1998-03-25 | 499 | 500 | 495 | 495 | 13,000 | 2,475 |
| 1998-03-24 | 500 | 500 | 491 | 491 | 5,000 | 2,455 |
| 1998-03-20 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1998-03-19 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1998-03-17 | 501 | 501 | 486 | 486 | 3,000 | 2,430 |
| 1998-03-16 | 501 | 501 | 501 | 501 | 11,000 | 2,505 |
| 1998-03-13 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1998-03-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1998-03-11 | 500 | 501 | 500 | 500 | 24,000 | 2,500 |
| 1998-03-10 | 520 | 520 | 500 | 500 | 4,000 | 2,500 |
| 1998-03-09 | 541 | 541 | 540 | 540 | 5,000 | 2,700 |
| 1998-03-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-03-02 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-02-26 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1998-02-25 | 620 | 620 | 600 | 600 | 5,000 | 3,000 |
| 1998-02-24 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1998-02-19 | 620 | 620 | 620 | 620 | 8,000 | 3,100 |
| 1998-02-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-02-17 | 601 | 601 | 580 | 600 | 5,000 | 3,000 |
| 1998-02-16 | 600 | 605 | 600 | 600 | 16,000 | 3,000 |
| 1998-02-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1998-02-10 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1998-02-09 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1998-02-06 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1998-02-04 | 680 | 700 | 680 | 700 | 3,000 | 3,500 |
| 1998-02-02 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1998-01-30 | 700 | 700 | 690 | 690 | 4,000 | 3,450 |
| 1998-01-29 | 650 | 730 | 650 | 719 | 73,000 | 3,595 |
| 1998-01-28 | 600 | 650 | 600 | 650 | 2,000 | 3,250 |
| 1998-01-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1998-01-26 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1998-01-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1998-01-22 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1998-01-21 | 490 | 500 | 490 | 500 | 3,000 | 2,500 |
| 1998-01-20 | 470 | 471 | 470 | 471 | 6,000 | 2,355 |
| 1998-01-16 | 430 | 435 | 430 | 430 | 72,000 | 2,150 |
| 1998-01-14 | 430 | 430 | 420 | 420 | 11,000 | 2,100 |
| 1998-01-13 | 411 | 420 | 411 | 420 | 5,000 | 2,100 |
| 1998-01-12 | 410 | 410 | 410 | 410 | 5,000 | 2,050 |
| 1998-01-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1998-01-08 | 372 | 395 | 372 | 395 | 12,000 | 1,975 |
| 1998-01-07 | 355 | 360 | 350 | 360 | 35,000 | 1,800 |
| 1998-01-06 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
