7877 永大化工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 870 | 880 | 865 | 880 | 4,000 | 4,400 |
| 1999-12-29 | 900 | 910 | 880 | 880 | 7,000 | 4,400 |
| 1999-12-28 | 950 | 950 | 915 | 930 | 13,000 | 4,650 |
| 1999-12-27 | 920 | 950 | 900 | 950 | 12,000 | 4,750 |
| 1999-12-24 | 905 | 915 | 900 | 915 | 10,000 | 4,575 |
| 1999-12-22 | 970 | 970 | 900 | 900 | 20,000 | 4,500 |
| 1999-12-21 | 910 | 980 | 910 | 965 | 59,000 | 4,825 |
| 1999-12-20 | 900 | 940 | 900 | 910 | 51,000 | 4,550 |
| 1999-12-17 | 820 | 900 | 798 | 900 | 516,000 | 4,500 |
| 1999-12-16 | 890 | 910 | 800 | 820 | 47,000 | 4,100 |
| 1999-12-15 | 950 | 1,030 | 770 | 910 | 128,000 | 4,550 |
| 1999-12-14 | 1,170 | 1,170 | 1,030 | 1,040 | 24,000 | 5,200 |
| 1999-12-13 | 1,170 | 1,180 | 1,150 | 1,180 | 17,000 | 5,900 |
| 1999-12-10 | 1,210 | 1,230 | 1,180 | 1,180 | 20,000 | 5,900 |
| 1999-12-09 | 1,200 | 1,240 | 1,200 | 1,230 | 5,000 | 6,150 |
| 1999-12-08 | 1,210 | 1,220 | 1,210 | 1,210 | 10,000 | 6,050 |
| 1999-12-07 | 1,220 | 1,220 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1999-12-06 | 1,220 | 1,220 | 1,190 | 1,200 | 18,000 | 6,000 |
| 1999-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1999-12-02 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 5,950 |
| 1999-12-01 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 6,100 |
| 1999-11-30 | 1,220 | 1,220 | 1,170 | 1,200 | 18,000 | 6,000 |
| 1999-11-29 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 | 6,100 |
| 1999-11-26 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1999-11-25 | 1,390 | 1,420 | 1,290 | 1,300 | 30,000 | 6,500 |
| 1999-11-24 | 1,400 | 1,420 | 1,350 | 1,420 | 11,000 | 7,100 |
| 1999-11-22 | 1,400 | 1,500 | 1,350 | 1,370 | 31,000 | 6,850 |
| 1999-11-19 | 1,240 | 1,400 | 1,240 | 1,400 | 24,000 | 7,000 |
| 1999-11-18 | 1,200 | 1,220 | 1,190 | 1,220 | 24,000 | 6,100 |
| 1999-11-17 | 1,180 | 1,200 | 1,160 | 1,200 | 35,000 | 6,000 |
| 1999-11-16 | 1,260 | 1,280 | 1,140 | 1,240 | 58,000 | 6,200 |
| 1999-11-15 | 1,430 | 1,430 | 1,330 | 1,330 | 21,000 | 6,650 |
| 1999-11-12 | 1,560 | 1,560 | 1,390 | 1,430 | 30,000 | 7,150 |
| 1999-11-11 | 1,550 | 1,600 | 1,510 | 1,540 | 45,000 | 7,700 |
| 1999-11-10 | 1,530 | 1,570 | 1,510 | 1,560 | 55,000 | 7,800 |
| 1999-11-09 | 1,540 | 1,540 | 1,520 | 1,520 | 7,000 | 7,600 |
| 1999-11-08 | 1,570 | 1,580 | 1,540 | 1,550 | 44,000 | 7,750 |
| 1999-11-05 | 1,500 | 1,590 | 1,490 | 1,560 | 66,000 | 7,800 |
| 1999-11-04 | 1,450 | 1,490 | 1,440 | 1,490 | 41,000 | 7,450 |
| 1999-11-02 | 1,550 | 1,550 | 1,470 | 1,500 | 19,000 | 7,500 |
| 1999-11-01 | 1,560 | 1,590 | 1,540 | 1,550 | 53,000 | 7,750 |
| 1999-10-29 | 1,590 | 1,610 | 1,550 | 1,550 | 21,000 | 7,750 |
| 1999-10-28 | 1,640 | 1,640 | 1,560 | 1,560 | 23,000 | 7,800 |
| 1999-10-27 | 1,740 | 1,740 | 1,550 | 1,580 | 51,000 | 7,900 |
| 1999-10-26 | 1,710 | 1,790 | 1,660 | 1,700 | 289,000 | 8,500 |
| 1999-10-25 | 1,570 | 1,700 | 1,570 | 1,700 | 79,000 | 8,500 |
| 1999-10-22 | 1,480 | 1,570 | 1,480 | 1,570 | 21,000 | 7,850 |
| 1999-10-21 | 1,550 | 1,550 | 1,480 | 1,480 | 33,000 | 7,400 |
| 1999-10-20 | 1,510 | 1,530 | 1,500 | 1,530 | 14,000 | 7,650 |
| 1999-10-19 | 1,500 | 1,500 | 1,450 | 1,480 | 21,000 | 7,400 |
| 1999-10-18 | 1,590 | 1,600 | 1,500 | 1,500 | 40,000 | 7,500 |
| 1999-10-15 | 1,670 | 1,670 | 1,590 | 1,610 | 82,000 | 8,050 |
| 1999-10-14 | 1,560 | 1,660 | 1,530 | 1,660 | 54,000 | 8,300 |
| 1999-10-13 | 1,520 | 1,560 | 1,510 | 1,550 | 30,000 | 7,750 |
| 1999-10-12 | 1,560 | 1,560 | 1,520 | 1,530 | 11,000 | 7,650 |
| 1999-10-08 | 1,530 | 1,570 | 1,520 | 1,550 | 12,000 | 7,750 |
| 1999-10-07 | 1,550 | 1,580 | 1,530 | 1,560 | 25,000 | 7,800 |
| 1999-10-06 | 1,580 | 1,620 | 1,570 | 1,580 | 34,000 | 7,900 |
| 1999-10-05 | 1,680 | 1,680 | 1,620 | 1,630 | 30,000 | 8,150 |
| 1999-10-04 | 1,650 | 1,720 | 1,620 | 1,660 | 106,000 | 8,300 |
| 1999-10-01 | 1,580 | 1,650 | 1,570 | 1,650 | 56,000 | 8,250 |
| 1999-09-30 | 1,590 | 1,620 | 1,580 | 1,610 | 31,000 | 8,050 |
| 1999-09-29 | 1,650 | 1,660 | 1,600 | 1,620 | 65,000 | 8,100 |
| 1999-09-28 | 1,530 | 1,690 | 1,500 | 1,610 | 118,000 | 8,050 |
| 1999-09-27 | 1,500 | 1,510 | 1,450 | 1,510 | 110,000 | 7,550 |
| 1999-09-24 | 1,410 | 1,490 | 1,410 | 1,470 | 108,000 | 7,350 |
| 1999-09-22 | 1,480 | 1,480 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1999-09-21 | 1,510 | 1,560 | 1,480 | 1,490 | 22,000 | 7,450 |
| 1999-09-20 | 1,570 | 1,600 | 1,520 | 1,540 | 15,000 | 7,700 |
| 1999-09-17 | 1,520 | 1,570 | 1,480 | 1,570 | 45,000 | 7,850 |
| 1999-09-16 | 1,600 | 1,600 | 1,510 | 1,550 | 37,000 | 7,750 |
| 1999-09-14 | 1,620 | 1,730 | 1,600 | 1,660 | 158,000 | 8,300 |
| 1999-09-13 | 1,560 | 1,730 | 1,540 | 1,730 | 126,000 | 8,650 |
| 1999-09-10 | 1,530 | 1,650 | 1,480 | 1,550 | 82,000 | 7,750 |
| 1999-09-09 | 1,520 | 1,560 | 1,480 | 1,530 | 80,000 | 7,650 |
| 1999-09-08 | 1,420 | 1,530 | 1,420 | 1,520 | 48,000 | 7,600 |
| 1999-09-07 | 1,450 | 1,460 | 1,410 | 1,440 | 23,000 | 7,200 |
| 1999-09-06 | 1,450 | 1,510 | 1,410 | 1,460 | 73,000 | 7,300 |
| 1999-09-03 | 1,550 | 1,550 | 1,430 | 1,460 | 75,000 | 7,300 |
| 1999-09-02 | 1,410 | 1,550 | 1,350 | 1,510 | 163,000 | 7,550 |
| 1999-09-01 | 1,290 | 1,470 | 1,280 | 1,410 | 208,000 | 7,050 |
| 1999-08-31 | 1,190 | 1,330 | 1,190 | 1,290 | 180,000 | 6,450 |
| 1999-08-30 | 1,150 | 1,210 | 1,140 | 1,210 | 66,000 | 6,050 |
| 1999-08-27 | 1,210 | 1,210 | 1,130 | 1,180 | 44,000 | 5,900 |
| 1999-08-26 | 1,160 | 1,240 | 1,100 | 1,210 | 142,000 | 6,050 |
| 1999-08-25 | 1,050 | 1,150 | 1,030 | 1,150 | 79,000 | 5,750 |
| 1999-08-24 | 1,090 | 1,090 | 1,010 | 1,050 | 75,000 | 5,250 |
| 1999-08-23 | 1,040 | 1,060 | 1,010 | 1,050 | 23,000 | 5,250 |
| 1999-08-20 | 1,070 | 1,080 | 1,040 | 1,080 | 14,000 | 5,400 |
| 1999-08-19 | 1,030 | 1,050 | 1,000 | 1,050 | 61,000 | 5,250 |
| 1999-08-18 | 1,060 | 1,070 | 1,030 | 1,030 | 35,000 | 5,150 |
| 1999-08-17 | 1,070 | 1,070 | 1,000 | 1,060 | 41,000 | 5,300 |
| 1999-08-16 | 950 | 1,060 | 950 | 1,060 | 62,000 | 5,300 |
| 1999-08-13 | 940 | 945 | 940 | 945 | 5,000 | 4,725 |
| 1999-08-12 | 920 | 930 | 920 | 920 | 8,000 | 4,600 |
| 1999-08-11 | 920 | 930 | 920 | 920 | 4,000 | 4,600 |
| 1999-08-10 | 940 | 940 | 925 | 925 | 3,000 | 4,625 |
| 1999-08-09 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1999-08-06 | 945 | 945 | 930 | 930 | 10,000 | 4,650 |
| 1999-08-05 | 940 | 945 | 940 | 945 | 5,000 | 4,725 |
| 1999-08-04 | 950 | 950 | 940 | 940 | 5,000 | 4,700 |
| 1999-08-03 | 945 | 950 | 935 | 950 | 9,000 | 4,750 |
| 1999-08-02 | 950 | 950 | 945 | 945 | 6,000 | 4,725 |
| 1999-07-30 | 960 | 970 | 960 | 960 | 5,000 | 4,800 |
| 1999-07-29 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1999-07-28 | 945 | 945 | 940 | 940 | 3,000 | 4,700 |
| 1999-07-27 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 1999-07-26 | 910 | 965 | 910 | 945 | 13,000 | 4,725 |
| 1999-07-23 | 990 | 990 | 910 | 910 | 15,000 | 4,550 |
| 1999-07-22 | 990 | 990 | 950 | 985 | 14,000 | 4,925 |
| 1999-07-21 | 995 | 1,020 | 970 | 1,020 | 7,000 | 5,100 |
| 1999-07-19 | 1,000 | 1,000 | 970 | 995 | 30,000 | 4,975 |
| 1999-07-16 | 1,020 | 1,020 | 980 | 1,000 | 15,000 | 5,000 |
| 1999-07-15 | 1,030 | 1,040 | 980 | 1,020 | 26,000 | 5,100 |
| 1999-07-14 | 1,050 | 1,050 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1999-07-13 | 1,120 | 1,140 | 1,050 | 1,050 | 34,000 | 5,250 |
| 1999-07-12 | 1,130 | 1,130 | 1,070 | 1,110 | 24,000 | 5,550 |
| 1999-07-09 | 1,080 | 1,120 | 1,040 | 1,120 | 9,000 | 5,600 |
| 1999-07-08 | 1,130 | 1,130 | 1,040 | 1,130 | 38,000 | 5,650 |
| 1999-07-07 | 1,180 | 1,180 | 1,070 | 1,130 | 22,000 | 5,650 |
| 1999-07-06 | 1,150 | 1,200 | 1,100 | 1,160 | 78,000 | 5,800 |
| 1999-07-05 | 980 | 1,150 | 970 | 1,130 | 124,000 | 5,650 |
| 1999-07-02 | 960 | 970 | 940 | 970 | 29,000 | 4,850 |
| 1999-07-01 | 970 | 985 | 940 | 955 | 63,000 | 4,775 |
| 1999-06-30 | 910 | 970 | 910 | 945 | 66,000 | 4,725 |
| 1999-06-29 | 855 | 930 | 845 | 920 | 93,000 | 4,600 |
| 1999-06-28 | 841 | 845 | 841 | 845 | 3,000 | 4,225 |
| 1999-06-25 | 842 | 845 | 841 | 844 | 6,000 | 4,220 |
| 1999-06-24 | 834 | 860 | 830 | 843 | 24,000 | 4,215 |
| 1999-06-23 | 831 | 840 | 830 | 840 | 11,000 | 4,200 |
| 1999-06-22 | 860 | 860 | 830 | 860 | 15,000 | 4,300 |
| 1999-06-21 | 860 | 860 | 828 | 850 | 19,000 | 4,250 |
| 1999-06-18 | 825 | 860 | 820 | 860 | 40,000 | 4,300 |
| 1999-06-17 | 810 | 810 | 800 | 810 | 23,000 | 4,050 |
| 1999-06-16 | 815 | 815 | 795 | 815 | 25,000 | 4,075 |
| 1999-06-15 | 800 | 820 | 798 | 810 | 61,000 | 4,050 |
| 1999-06-14 | 805 | 810 | 790 | 805 | 28,000 | 4,025 |
| 1999-06-11 | 805 | 810 | 780 | 803 | 57,000 | 4,015 |
| 1999-06-10 | 775 | 795 | 775 | 795 | 44,000 | 3,975 |
| 1999-06-09 | 780 | 785 | 775 | 785 | 43,000 | 3,925 |
| 1999-06-08 | 760 | 780 | 760 | 780 | 29,000 | 3,900 |
| 1999-06-07 | 760 | 765 | 750 | 765 | 9,000 | 3,825 |
| 1999-06-04 | 760 | 760 | 740 | 760 | 26,000 | 3,800 |
| 1999-06-03 | 765 | 780 | 745 | 755 | 19,000 | 3,775 |
| 1999-06-02 | 775 | 775 | 770 | 770 | 2,000 | 3,850 |
| 1999-06-01 | 775 | 775 | 775 | 775 | 6,000 | 3,875 |
| 1999-05-31 | 781 | 809 | 780 | 790 | 28,000 | 3,950 |
| 1999-05-28 | 810 | 810 | 780 | 810 | 33,000 | 4,050 |
| 1999-05-27 | 770 | 810 | 767 | 810 | 48,000 | 4,050 |
| 1999-05-26 | 765 | 785 | 765 | 785 | 25,000 | 3,925 |
| 1999-05-25 | 785 | 785 | 770 | 785 | 5,000 | 3,925 |
| 1999-05-24 | 780 | 785 | 765 | 785 | 24,000 | 3,925 |
| 1999-05-21 | 790 | 805 | 765 | 785 | 56,000 | 3,925 |
| 1999-05-20 | 755 | 765 | 745 | 765 | 12,000 | 3,825 |
| 1999-05-19 | 745 | 775 | 745 | 775 | 38,000 | 3,875 |
| 1999-05-18 | 730 | 765 | 730 | 765 | 77,000 | 3,825 |
| 1999-05-17 | 710 | 720 | 705 | 720 | 14,000 | 3,600 |
| 1999-05-14 | 730 | 730 | 710 | 720 | 34,000 | 3,600 |
| 1999-05-13 | 728 | 728 | 715 | 720 | 7,000 | 3,600 |
| 1999-05-12 | 730 | 730 | 715 | 730 | 30,000 | 3,650 |
| 1999-05-11 | 740 | 740 | 725 | 735 | 34,000 | 3,675 |
| 1999-05-10 | 750 | 750 | 735 | 745 | 12,000 | 3,725 |
| 1999-05-07 | 760 | 760 | 750 | 750 | 11,000 | 3,750 |
| 1999-05-06 | 780 | 780 | 755 | 755 | 21,000 | 3,775 |
| 1999-04-30 | 760 | 780 | 750 | 780 | 42,000 | 3,900 |
| 1999-04-28 | 770 | 795 | 750 | 780 | 172,000 | 3,900 |
| 1999-04-27 | 700 | 740 | 680 | 730 | 45,000 | 3,650 |
| 1999-04-26 | 690 | 690 | 665 | 690 | 14,000 | 3,450 |
| 1999-04-23 | 675 | 690 | 670 | 675 | 30,000 | 3,375 |
| 1999-04-22 | 655 | 675 | 655 | 675 | 32,000 | 3,375 |
| 1999-04-21 | 685 | 685 | 670 | 670 | 10,000 | 3,350 |
| 1999-04-20 | 710 | 710 | 680 | 680 | 84,000 | 3,400 |
| 1999-04-19 | 730 | 730 | 710 | 710 | 16,000 | 3,550 |
| 1999-04-16 | 730 | 740 | 710 | 730 | 24,000 | 3,650 |
| 1999-04-15 | 715 | 730 | 715 | 730 | 15,000 | 3,650 |
| 1999-04-14 | 720 | 730 | 700 | 730 | 31,000 | 3,650 |
| 1999-04-13 | 695 | 740 | 690 | 740 | 64,000 | 3,700 |
| 1999-04-12 | 700 | 710 | 690 | 700 | 33,000 | 3,500 |
| 1999-04-09 | 670 | 730 | 670 | 730 | 90,000 | 3,650 |
| 1999-04-08 | 630 | 660 | 630 | 660 | 33,000 | 3,300 |
| 1999-04-07 | 620 | 640 | 590 | 635 | 53,000 | 3,175 |
| 1999-04-06 | 630 | 640 | 595 | 620 | 37,000 | 3,100 |
| 1999-04-05 | 630 | 645 | 610 | 630 | 44,000 | 3,150 |
| 1999-04-02 | 600 | 635 | 590 | 630 | 73,000 | 3,150 |
| 1999-04-01 | 565 | 610 | 560 | 600 | 82,000 | 3,000 |
| 1999-03-31 | 580 | 580 | 565 | 570 | 56,000 | 2,850 |
| 1999-03-30 | 585 | 598 | 570 | 580 | 54,000 | 2,900 |
| 1999-03-29 | 575 | 615 | 570 | 598 | 95,000 | 2,990 |
| 1999-03-26 | 575 | 575 | 570 | 570 | 17,000 | 2,850 |
| 1999-03-25 | 570 | 645 | 550 | 555 | 30,000 | 2,775 |
| 1999-03-24 | 515 | 555 | 510 | 550 | 63,000 | 2,750 |
| 1999-03-23 | 520 | 520 | 490 | 510 | 50,000 | 2,550 |
| 1999-03-19 | 520 | 530 | 505 | 510 | 26,000 | 2,550 |
| 1999-03-18 | 450 | 530 | 450 | 520 | 68,000 | 2,600 |
| 1999-03-17 | 460 | 460 | 450 | 450 | 22,000 | 2,250 |
| 1999-03-16 | 450 | 450 | 440 | 450 | 55,000 | 2,250 |
| 1999-03-15 | 445 | 450 | 440 | 445 | 28,000 | 2,225 |
| 1999-03-12 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-03-11 | 460 | 460 | 450 | 450 | 7,000 | 2,250 |
| 1999-03-09 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1999-03-08 | 465 | 475 | 455 | 455 | 15,000 | 2,275 |
| 1999-03-05 | 480 | 495 | 475 | 475 | 12,000 | 2,375 |
| 1999-03-04 | 495 | 495 | 485 | 485 | 4,000 | 2,425 |
| 1999-03-03 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1999-03-02 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1999-03-01 | 492 | 492 | 490 | 490 | 2,000 | 2,450 |
| 1999-02-26 | 470 | 490 | 465 | 490 | 7,000 | 2,450 |
| 1999-02-25 | 480 | 480 | 479 | 479 | 3,000 | 2,395 |
| 1999-02-24 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1999-02-23 | 479 | 479 | 479 | 479 | 4,000 | 2,395 |
| 1999-02-22 | 500 | 500 | 480 | 480 | 10,000 | 2,400 |
| 1999-02-19 | 480 | 500 | 480 | 500 | 13,000 | 2,500 |
| 1999-02-17 | 450 | 470 | 450 | 470 | 3,000 | 2,350 |
| 1999-02-16 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1999-02-15 | 426 | 426 | 426 | 426 | 15,000 | 2,130 |
| 1999-02-12 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1999-02-10 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 1999-02-08 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1999-02-04 | 391 | 400 | 391 | 400 | 4,000 | 2,000 |
| 1999-02-03 | 392 | 392 | 391 | 391 | 2,000 | 1,955 |
| 1999-02-02 | 395 | 395 | 390 | 390 | 5,000 | 1,950 |
| 1999-01-25 | 381 | 400 | 381 | 400 | 4,000 | 2,000 |
| 1999-01-22 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 1999-01-19 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 1999-01-18 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 1999-01-12 | 388 | 403 | 388 | 400 | 7,000 | 2,000 |
| 1999-01-08 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 1999-01-07 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1999-01-06 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
