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