7877 永大化工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-12-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2000-12-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2000-12-26 | 570 | 570 | 545 | 545 | 6,000 | 2,725 |
| 2000-12-25 | 560 | 570 | 560 | 570 | 6,000 | 2,850 |
| 2000-12-22 | 560 | 570 | 560 | 560 | 6,000 | 2,800 |
| 2000-12-21 | 600 | 620 | 590 | 590 | 8,000 | 2,950 |
| 2000-12-20 | 615 | 615 | 600 | 600 | 2,000 | 3,000 |
| 2000-12-19 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2000-12-18 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2000-12-15 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2000-12-14 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2000-12-13 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2000-12-12 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 2000-12-11 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2000-12-08 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2000-12-07 | 610 | 615 | 610 | 615 | 2,000 | 3,075 |
| 2000-12-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2000-12-05 | 620 | 621 | 620 | 621 | 2,000 | 3,105 |
| 2000-12-04 | 615 | 620 | 615 | 620 | 2,000 | 3,100 |
| 2000-12-01 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2000-11-30 | 655 | 655 | 640 | 650 | 5,000 | 3,250 |
| 2000-11-29 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 2000-11-28 | 663 | 663 | 660 | 660 | 2,000 | 3,300 |
| 2000-11-27 | 665 | 665 | 660 | 660 | 8,000 | 3,300 |
| 2000-11-24 | 664 | 670 | 664 | 665 | 7,000 | 3,325 |
| 2000-11-22 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2000-11-21 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2000-11-20 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 2000-11-17 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 2000-11-16 | 670 | 685 | 670 | 685 | 2,000 | 3,425 |
| 2000-11-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-11-14 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 2000-11-13 | 685 | 695 | 685 | 695 | 2,000 | 3,475 |
| 2000-11-10 | 700 | 710 | 700 | 710 | 5,000 | 3,550 |
| 2000-11-09 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2000-11-08 | 740 | 740 | 710 | 710 | 16,000 | 3,550 |
| 2000-11-07 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2000-11-06 | 725 | 735 | 725 | 735 | 5,000 | 3,675 |
| 2000-11-02 | 715 | 725 | 715 | 725 | 2,000 | 3,625 |
| 2000-11-01 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-10-31 | 740 | 740 | 725 | 725 | 11,000 | 3,625 |
| 2000-10-30 | 755 | 755 | 730 | 730 | 12,000 | 3,650 |
| 2000-10-27 | 760 | 760 | 755 | 755 | 3,000 | 3,775 |
| 2000-10-26 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2000-10-25 | 765 | 765 | 755 | 760 | 8,000 | 3,800 |
| 2000-10-24 | 760 | 760 | 755 | 755 | 6,000 | 3,775 |
| 2000-10-23 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2000-10-20 | 786 | 792 | 765 | 770 | 18,000 | 3,850 |
| 2000-10-19 | 765 | 780 | 765 | 780 | 2,000 | 3,900 |
| 2000-10-18 | 796 | 796 | 780 | 780 | 6,000 | 3,900 |
| 2000-10-17 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2000-10-16 | 810 | 810 | 795 | 800 | 5,000 | 4,000 |
| 2000-10-13 | 805 | 810 | 805 | 810 | 5,000 | 4,050 |
| 2000-10-12 | 820 | 820 | 805 | 810 | 3,000 | 4,050 |
| 2000-10-11 | 820 | 820 | 815 | 820 | 4,000 | 4,100 |
| 2000-10-10 | 820 | 825 | 820 | 820 | 8,000 | 4,100 |
| 2000-10-06 | 825 | 825 | 820 | 825 | 7,000 | 4,125 |
| 2000-10-05 | 825 | 827 | 820 | 827 | 9,000 | 4,135 |
| 2000-10-04 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2000-10-03 | 830 | 840 | 830 | 840 | 9,000 | 4,200 |
| 2000-10-02 | 840 | 840 | 820 | 820 | 5,000 | 4,100 |
| 2000-09-29 | 855 | 855 | 830 | 830 | 4,000 | 4,150 |
| 2000-09-28 | 860 | 860 | 855 | 855 | 2,000 | 4,275 |
| 2000-09-27 | 860 | 860 | 850 | 850 | 4,000 | 4,250 |
| 2000-09-26 | 865 | 865 | 860 | 860 | 5,000 | 4,300 |
| 2000-09-25 | 875 | 875 | 860 | 865 | 4,000 | 4,325 |
| 2000-09-22 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 2000-09-21 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 2000-09-20 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 2000-09-19 | 855 | 855 | 850 | 855 | 3,000 | 4,275 |
| 2000-09-18 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 2000-09-14 | 870 | 870 | 860 | 860 | 5,000 | 4,300 |
| 2000-09-13 | 870 | 875 | 870 | 875 | 4,000 | 4,375 |
| 2000-09-12 | 880 | 880 | 875 | 875 | 2,000 | 4,375 |
| 2000-09-11 | 915 | 915 | 900 | 900 | 13,000 | 4,500 |
| 2000-09-08 | 935 | 935 | 920 | 920 | 10,000 | 4,600 |
| 2000-09-07 | 925 | 930 | 925 | 930 | 4,000 | 4,650 |
| 2000-09-06 | 935 | 950 | 935 | 935 | 13,000 | 4,675 |
| 2000-09-05 | 945 | 945 | 930 | 930 | 3,000 | 4,650 |
| 2000-09-04 | 910 | 940 | 910 | 930 | 11,000 | 4,650 |
| 2000-09-01 | 870 | 910 | 870 | 910 | 9,000 | 4,550 |
| 2000-08-31 | 870 | 870 | 860 | 865 | 4,000 | 4,325 |
| 2000-08-30 | 860 | 869 | 860 | 869 | 5,000 | 4,345 |
| 2000-08-29 | 900 | 900 | 870 | 870 | 13,000 | 4,350 |
| 2000-08-28 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2000-08-25 | 935 | 950 | 920 | 920 | 14,000 | 4,600 |
| 2000-08-24 | 935 | 945 | 935 | 945 | 2,000 | 4,725 |
| 2000-08-23 | 950 | 950 | 935 | 935 | 3,000 | 4,675 |
| 2000-08-22 | 970 | 970 | 945 | 945 | 8,000 | 4,725 |
| 2000-08-21 | 965 | 980 | 965 | 970 | 7,000 | 4,850 |
| 2000-08-18 | 960 | 970 | 960 | 961 | 6,000 | 4,805 |
| 2000-08-17 | 940 | 980 | 935 | 950 | 12,000 | 4,750 |
| 2000-08-16 | 875 | 920 | 875 | 920 | 13,000 | 4,600 |
| 2000-08-15 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 2000-08-14 | 880 | 880 | 875 | 875 | 3,000 | 4,375 |
| 2000-08-11 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 2000-08-10 | 880 | 890 | 880 | 890 | 5,000 | 4,450 |
| 2000-08-09 | 910 | 910 | 910 | 910 | 3,000 | 4,550 |
| 2000-08-08 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2000-08-07 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 2000-08-04 | 850 | 870 | 850 | 870 | 6,000 | 4,350 |
| 2000-08-03 | 880 | 880 | 855 | 855 | 8,000 | 4,275 |
| 2000-08-02 | 910 | 910 | 890 | 890 | 2,000 | 4,450 |
| 2000-08-01 | 885 | 890 | 885 | 890 | 2,000 | 4,450 |
| 2000-07-31 | 910 | 910 | 895 | 895 | 4,000 | 4,475 |
| 2000-07-28 | 940 | 940 | 920 | 930 | 11,000 | 4,650 |
| 2000-07-27 | 960 | 960 | 950 | 950 | 5,000 | 4,750 |
| 2000-07-26 | 960 | 970 | 960 | 970 | 3,000 | 4,850 |
| 2000-07-25 | 950 | 950 | 940 | 940 | 2,000 | 4,700 |
| 2000-07-24 | 990 | 1,000 | 945 | 945 | 13,000 | 4,725 |
| 2000-07-21 | 1,020 | 1,030 | 1,010 | 1,010 | 4,000 | 5,050 |
| 2000-07-19 | 1,020 | 1,020 | 1,000 | 1,020 | 5,000 | 5,100 |
| 2000-07-18 | 1,080 | 1,080 | 1,040 | 1,050 | 6,000 | 5,250 |
| 2000-07-17 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 5,400 |
| 2000-07-14 | 1,020 | 1,100 | 1,020 | 1,100 | 11,000 | 5,500 |
| 2000-07-13 | 1,140 | 1,140 | 1,000 | 1,030 | 14,000 | 5,150 |
| 2000-07-12 | 1,280 | 1,280 | 1,120 | 1,150 | 45,000 | 5,750 |
| 2000-07-11 | 1,100 | 1,310 | 1,100 | 1,300 | 196,000 | 6,500 |
| 2000-07-10 | 940 | 1,100 | 940 | 1,100 | 80,000 | 5,500 |
| 2000-07-07 | 910 | 940 | 910 | 940 | 38,000 | 4,700 |
| 2000-07-06 | 915 | 915 | 895 | 900 | 18,000 | 4,500 |
| 2000-07-05 | 910 | 910 | 895 | 910 | 20,000 | 4,550 |
| 2000-07-04 | 900 | 915 | 900 | 905 | 27,000 | 4,525 |
| 2000-07-03 | 835 | 880 | 834 | 880 | 58,000 | 4,400 |
| 2000-06-30 | 830 | 830 | 830 | 830 | 3,000 | 4,150 |
| 2000-06-29 | 830 | 835 | 820 | 830 | 9,000 | 4,150 |
| 2000-06-28 | 840 | 840 | 830 | 830 | 6,000 | 4,150 |
| 2000-06-27 | 860 | 860 | 840 | 840 | 7,000 | 4,200 |
| 2000-06-26 | 850 | 855 | 835 | 855 | 3,000 | 4,275 |
| 2000-06-23 | 845 | 855 | 835 | 835 | 14,000 | 4,175 |
| 2000-06-22 | 840 | 850 | 840 | 850 | 15,000 | 4,250 |
| 2000-06-21 | 845 | 845 | 830 | 840 | 14,000 | 4,200 |
| 2000-06-20 | 851 | 859 | 840 | 850 | 28,000 | 4,250 |
| 2000-06-19 | 880 | 885 | 850 | 850 | 25,000 | 4,250 |
| 2000-06-16 | 875 | 880 | 870 | 875 | 5,000 | 4,375 |
| 2000-06-15 | 870 | 870 | 860 | 860 | 3,000 | 4,300 |
| 2000-06-14 | 865 | 865 | 860 | 860 | 2,000 | 4,300 |
| 2000-06-13 | 864 | 870 | 850 | 850 | 13,000 | 4,250 |
| 2000-06-12 | 835 | 860 | 830 | 860 | 11,000 | 4,300 |
| 2000-06-09 | 830 | 830 | 825 | 830 | 4,000 | 4,150 |
| 2000-06-08 | 845 | 845 | 830 | 830 | 2,000 | 4,150 |
| 2000-06-07 | 855 | 855 | 832 | 832 | 11,000 | 4,160 |
| 2000-06-06 | 880 | 880 | 865 | 865 | 7,000 | 4,325 |
| 2000-06-05 | 880 | 885 | 875 | 881 | 33,000 | 4,405 |
| 2000-06-02 | 845 | 880 | 845 | 880 | 14,000 | 4,400 |
| 2000-06-01 | 845 | 850 | 835 | 850 | 34,000 | 4,250 |
| 2000-05-31 | 825 | 840 | 820 | 830 | 9,000 | 4,150 |
| 2000-05-30 | 790 | 820 | 790 | 820 | 4,000 | 4,100 |
| 2000-05-29 | 800 | 815 | 800 | 810 | 13,000 | 4,050 |
| 2000-05-26 | 800 | 810 | 795 | 800 | 16,000 | 4,000 |
| 2000-05-25 | 780 | 810 | 780 | 800 | 10,000 | 4,000 |
| 2000-05-24 | 770 | 770 | 755 | 755 | 10,000 | 3,775 |
| 2000-05-23 | 820 | 820 | 770 | 790 | 31,000 | 3,950 |
| 2000-05-22 | 730 | 825 | 730 | 825 | 48,000 | 4,125 |
| 2000-05-19 | 695 | 695 | 690 | 695 | 4,000 | 3,475 |
| 2000-05-18 | 700 | 710 | 695 | 695 | 81,000 | 3,475 |
| 2000-05-17 | 725 | 730 | 700 | 700 | 13,000 | 3,500 |
| 2000-05-16 | 725 | 740 | 725 | 730 | 8,000 | 3,650 |
| 2000-05-15 | 720 | 730 | 720 | 730 | 4,000 | 3,650 |
| 2000-05-12 | 715 | 720 | 705 | 720 | 11,000 | 3,600 |
| 2000-05-11 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 2000-05-10 | 725 | 725 | 710 | 710 | 10,000 | 3,550 |
| 2000-05-09 | 735 | 735 | 719 | 719 | 10,000 | 3,595 |
| 2000-05-08 | 730 | 745 | 730 | 740 | 16,000 | 3,700 |
| 2000-05-02 | 740 | 740 | 725 | 740 | 38,000 | 3,700 |
| 2000-05-01 | 730 | 730 | 725 | 725 | 2,000 | 3,625 |
| 2000-04-28 | 740 | 740 | 720 | 720 | 4,000 | 3,600 |
| 2000-04-27 | 730 | 735 | 730 | 730 | 3,000 | 3,650 |
| 2000-04-26 | 750 | 750 | 725 | 730 | 23,000 | 3,650 |
| 2000-04-25 | 750 | 750 | 740 | 750 | 19,000 | 3,750 |
| 2000-04-24 | 755 | 755 | 735 | 740 | 10,000 | 3,700 |
| 2000-04-21 | 750 | 760 | 730 | 740 | 23,000 | 3,700 |
| 2000-04-20 | 700 | 755 | 700 | 755 | 38,000 | 3,775 |
| 2000-04-19 | 705 | 715 | 695 | 705 | 21,000 | 3,525 |
| 2000-04-18 | 710 | 710 | 705 | 705 | 4,000 | 3,525 |
| 2000-04-17 | 780 | 780 | 700 | 720 | 13,000 | 3,600 |
| 2000-04-14 | 795 | 800 | 785 | 785 | 9,000 | 3,925 |
| 2000-04-13 | 805 | 805 | 780 | 790 | 11,000 | 3,950 |
| 2000-04-12 | 805 | 805 | 795 | 800 | 21,000 | 4,000 |
| 2000-04-11 | 805 | 810 | 800 | 800 | 13,000 | 4,000 |
| 2000-04-10 | 810 | 815 | 810 | 810 | 10,000 | 4,050 |
| 2000-04-07 | 810 | 816 | 805 | 805 | 11,000 | 4,025 |
| 2000-04-06 | 800 | 800 | 797 | 798 | 4,000 | 3,990 |
| 2000-04-05 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 2000-04-04 | 815 | 815 | 810 | 810 | 5,000 | 4,050 |
| 2000-04-03 | 820 | 820 | 815 | 820 | 8,000 | 4,100 |
| 2000-03-31 | 840 | 840 | 815 | 820 | 11,000 | 4,100 |
| 2000-03-30 | 825 | 830 | 821 | 830 | 29,000 | 4,150 |
| 2000-03-29 | 825 | 825 | 820 | 825 | 13,000 | 4,125 |
| 2000-03-28 | 835 | 840 | 820 | 825 | 16,000 | 4,125 |
| 2000-03-27 | 810 | 850 | 810 | 850 | 30,000 | 4,250 |
| 2000-03-24 | 820 | 825 | 820 | 820 | 87,000 | 4,100 |
| 2000-03-23 | 815 | 825 | 815 | 825 | 12,000 | 4,125 |
| 2000-03-22 | 830 | 830 | 820 | 821 | 11,000 | 4,105 |
| 2000-03-21 | 825 | 830 | 825 | 830 | 9,000 | 4,150 |
| 2000-03-17 | 805 | 820 | 805 | 820 | 64,000 | 4,100 |
| 2000-03-16 | 815 | 820 | 810 | 810 | 15,000 | 4,050 |
| 2000-03-15 | 815 | 815 | 815 | 815 | 3,000 | 4,075 |
| 2000-03-14 | 825 | 825 | 800 | 812 | 29,000 | 4,060 |
| 2000-03-13 | 840 | 840 | 820 | 820 | 10,000 | 4,100 |
| 2000-03-10 | 850 | 850 | 845 | 845 | 7,000 | 4,225 |
| 2000-03-09 | 855 | 855 | 850 | 850 | 3,000 | 4,250 |
| 2000-03-08 | 855 | 860 | 840 | 850 | 16,000 | 4,250 |
| 2000-03-07 | 860 | 865 | 850 | 860 | 17,000 | 4,300 |
| 2000-03-06 | 870 | 870 | 860 | 860 | 10,000 | 4,300 |
| 2000-03-03 | 860 | 870 | 860 | 870 | 7,000 | 4,350 |
| 2000-03-02 | 880 | 880 | 860 | 866 | 50,000 | 4,330 |
| 2000-03-01 | 860 | 870 | 855 | 870 | 7,000 | 4,350 |
| 2000-02-29 | 860 | 860 | 835 | 860 | 4,000 | 4,300 |
| 2000-02-28 | 860 | 860 | 845 | 845 | 2,000 | 4,225 |
| 2000-02-25 | 855 | 855 | 835 | 835 | 3,000 | 4,175 |
| 2000-02-24 | 840 | 850 | 830 | 850 | 12,000 | 4,250 |
| 2000-02-23 | 850 | 850 | 825 | 825 | 11,000 | 4,125 |
| 2000-02-22 | 820 | 845 | 820 | 845 | 7,000 | 4,225 |
| 2000-02-21 | 840 | 840 | 820 | 820 | 7,000 | 4,100 |
| 2000-02-18 | 860 | 865 | 820 | 820 | 21,000 | 4,100 |
| 2000-02-17 | 890 | 890 | 865 | 865 | 7,000 | 4,325 |
| 2000-02-16 | 952 | 952 | 920 | 920 | 13,000 | 4,600 |
| 2000-02-15 | 970 | 970 | 950 | 952 | 14,000 | 4,760 |
| 2000-02-14 | 960 | 970 | 955 | 970 | 15,000 | 4,850 |
| 2000-02-10 | 960 | 960 | 950 | 955 | 7,000 | 4,775 |
| 2000-02-09 | 940 | 955 | 935 | 945 | 26,000 | 4,725 |
| 2000-02-08 | 885 | 925 | 880 | 925 | 22,000 | 4,625 |
| 2000-02-07 | 870 | 890 | 870 | 885 | 11,000 | 4,425 |
| 2000-02-04 | 855 | 860 | 850 | 860 | 13,000 | 4,300 |
| 2000-02-03 | 850 | 855 | 845 | 855 | 11,000 | 4,275 |
| 2000-02-02 | 850 | 850 | 845 | 845 | 2,000 | 4,225 |
| 2000-02-01 | 825 | 840 | 825 | 840 | 15,000 | 4,200 |
| 2000-01-31 | 800 | 830 | 800 | 830 | 17,000 | 4,150 |
| 2000-01-28 | 810 | 820 | 805 | 805 | 30,000 | 4,025 |
| 2000-01-27 | 850 | 850 | 820 | 820 | 29,000 | 4,100 |
| 2000-01-26 | 875 | 875 | 860 | 860 | 2,000 | 4,300 |
| 2000-01-25 | 905 | 905 | 880 | 880 | 19,000 | 4,400 |
| 2000-01-24 | 860 | 905 | 860 | 895 | 25,000 | 4,475 |
| 2000-01-21 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 2000-01-20 | 810 | 830 | 810 | 830 | 4,000 | 4,150 |
| 2000-01-19 | 790 | 820 | 790 | 805 | 9,000 | 4,025 |
| 2000-01-18 | 790 | 815 | 790 | 810 | 11,000 | 4,050 |
| 2000-01-17 | 800 | 815 | 800 | 805 | 24,000 | 4,025 |
| 2000-01-14 | 800 | 800 | 795 | 800 | 10,000 | 4,000 |
| 2000-01-13 | 785 | 800 | 780 | 795 | 10,000 | 3,975 |
| 2000-01-12 | 790 | 800 | 780 | 780 | 36,000 | 3,900 |
| 2000-01-11 | 780 | 780 | 745 | 780 | 21,000 | 3,900 |
| 2000-01-07 | 800 | 800 | 745 | 755 | 17,000 | 3,775 |
| 2000-01-06 | 820 | 820 | 780 | 800 | 35,000 | 4,000 |
| 2000-01-05 | 880 | 880 | 860 | 860 | 10,000 | 4,300 |
| 2000-01-04 | 900 | 900 | 880 | 880 | 3,000 | 4,400 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
