7877 永大化工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-12-27 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2001-12-26 | 375 | 380 | 365 | 365 | 16,000 | 1,825 |
| 2001-12-25 | 315 | 350 | 315 | 350 | 16,000 | 1,750 |
| 2001-12-21 | 345 | 345 | 310 | 310 | 18,000 | 1,550 |
| 2001-12-20 | 350 | 355 | 335 | 355 | 10,000 | 1,775 |
| 2001-12-19 | 380 | 380 | 335 | 350 | 19,000 | 1,750 |
| 2001-12-18 | 450 | 450 | 400 | 400 | 36,000 | 2,000 |
| 2001-12-17 | 420 | 430 | 420 | 430 | 20,000 | 2,150 |
| 2001-12-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2001-12-13 | 420 | 420 | 415 | 415 | 4,000 | 2,075 |
| 2001-12-12 | 415 | 420 | 415 | 420 | 8,000 | 2,100 |
| 2001-12-11 | 410 | 425 | 410 | 420 | 10,000 | 2,100 |
| 2001-12-10 | 395 | 405 | 395 | 405 | 20,000 | 2,025 |
| 2001-12-07 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2001-12-06 | 405 | 405 | 370 | 395 | 35,000 | 1,975 |
| 2001-12-05 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-12-04 | 405 | 405 | 405 | 405 | 6,000 | 2,025 |
| 2001-12-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2001-11-30 | 410 | 410 | 406 | 410 | 3,000 | 2,050 |
| 2001-11-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-11-28 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2001-11-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-11-26 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2001-11-22 | 410 | 410 | 405 | 410 | 8,000 | 2,050 |
| 2001-11-21 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2001-11-20 | 410 | 410 | 400 | 405 | 13,000 | 2,025 |
| 2001-11-19 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-11-16 | 401 | 407 | 401 | 407 | 9,000 | 2,035 |
| 2001-11-15 | 402 | 405 | 401 | 401 | 7,000 | 2,005 |
| 2001-11-14 | 403 | 405 | 403 | 403 | 7,000 | 2,015 |
| 2001-11-13 | 402 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2001-11-12 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2001-11-09 | 401 | 402 | 401 | 402 | 11,000 | 2,010 |
| 2001-11-08 | 401 | 405 | 401 | 405 | 9,000 | 2,025 |
| 2001-11-07 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2001-11-06 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 2001-11-05 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-11-02 | 405 | 410 | 400 | 405 | 8,000 | 2,025 |
| 2001-11-01 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2001-10-31 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2001-10-30 | 420 | 420 | 405 | 410 | 10,000 | 2,050 |
| 2001-10-29 | 430 | 430 | 421 | 430 | 3,000 | 2,150 |
| 2001-10-26 | 430 | 430 | 421 | 430 | 9,000 | 2,150 |
| 2001-10-25 | 415 | 425 | 415 | 425 | 6,000 | 2,125 |
| 2001-10-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-10-23 | 400 | 410 | 400 | 400 | 11,000 | 2,000 |
| 2001-10-22 | 410 | 410 | 400 | 400 | 11,000 | 2,000 |
| 2001-10-19 | 400 | 405 | 400 | 405 | 2,000 | 2,025 |
| 2001-10-18 | 405 | 405 | 400 | 405 | 6,000 | 2,025 |
| 2001-10-17 | 410 | 410 | 405 | 409 | 30,000 | 2,045 |
| 2001-10-16 | 405 | 410 | 405 | 410 | 10,000 | 2,050 |
| 2001-10-15 | 405 | 415 | 405 | 410 | 8,000 | 2,050 |
| 2001-10-12 | 410 | 420 | 405 | 405 | 8,000 | 2,025 |
| 2001-10-11 | 405 | 410 | 405 | 405 | 14,000 | 2,025 |
| 2001-10-10 | 415 | 415 | 405 | 415 | 4,000 | 2,075 |
| 2001-10-09 | 415 | 415 | 405 | 405 | 11,000 | 2,025 |
| 2001-10-05 | 410 | 415 | 400 | 415 | 5,000 | 2,075 |
| 2001-10-04 | 401 | 410 | 401 | 405 | 6,000 | 2,025 |
| 2001-10-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2001-10-02 | 395 | 405 | 395 | 405 | 10,000 | 2,025 |
| 2001-10-01 | 400 | 410 | 395 | 395 | 24,000 | 1,975 |
| 2001-09-28 | 409 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2001-09-27 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 2001-09-26 | 425 | 435 | 410 | 410 | 10,000 | 2,050 |
| 2001-09-25 | 440 | 440 | 435 | 435 | 6,000 | 2,175 |
| 2001-09-21 | 415 | 445 | 415 | 420 | 12,000 | 2,100 |
| 2001-09-20 | 435 | 445 | 420 | 435 | 9,000 | 2,175 |
| 2001-09-19 | 390 | 420 | 390 | 420 | 14,000 | 2,100 |
| 2001-09-18 | 390 | 395 | 390 | 390 | 24,000 | 1,950 |
| 2001-09-17 | 406 | 411 | 390 | 390 | 16,000 | 1,950 |
| 2001-09-14 | 420 | 420 | 406 | 406 | 4,000 | 2,030 |
| 2001-09-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2001-09-12 | 430 | 430 | 400 | 420 | 9,000 | 2,100 |
| 2001-09-11 | 420 | 435 | 420 | 435 | 11,000 | 2,175 |
| 2001-09-10 | 420 | 430 | 420 | 425 | 16,000 | 2,125 |
| 2001-09-07 | 450 | 450 | 420 | 430 | 12,000 | 2,150 |
| 2001-09-06 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2001-09-05 | 455 | 495 | 450 | 460 | 27,000 | 2,300 |
| 2001-09-04 | 435 | 445 | 425 | 445 | 13,000 | 2,225 |
| 2001-09-03 | 465 | 465 | 415 | 425 | 22,000 | 2,125 |
| 2001-08-31 | 493 | 493 | 451 | 474 | 27,000 | 2,370 |
| 2001-08-30 | 500 | 500 | 493 | 495 | 3,000 | 2,475 |
| 2001-08-29 | 490 | 520 | 485 | 510 | 32,000 | 2,550 |
| 2001-08-28 | 510 | 510 | 491 | 494 | 9,000 | 2,470 |
| 2001-08-27 | 515 | 515 | 490 | 505 | 30,000 | 2,525 |
| 2001-08-24 | 500 | 510 | 500 | 505 | 17,000 | 2,525 |
| 2001-08-23 | 505 | 515 | 496 | 503 | 46,000 | 2,515 |
| 2001-08-22 | 515 | 520 | 505 | 510 | 18,000 | 2,550 |
| 2001-08-21 | 515 | 530 | 515 | 525 | 10,000 | 2,625 |
| 2001-08-20 | 520 | 530 | 505 | 515 | 18,000 | 2,575 |
| 2001-08-17 | 530 | 532 | 520 | 525 | 42,000 | 2,625 |
| 2001-08-16 | 550 | 550 | 520 | 528 | 62,000 | 2,640 |
| 2001-08-15 | 560 | 560 | 540 | 550 | 62,000 | 2,750 |
| 2001-08-14 | 551 | 569 | 550 | 560 | 36,000 | 2,800 |
| 2001-08-13 | 575 | 580 | 560 | 560 | 15,000 | 2,800 |
| 2001-08-10 | 590 | 600 | 580 | 589 | 29,000 | 2,945 |
| 2001-08-09 | 640 | 645 | 590 | 590 | 66,000 | 2,950 |
| 2001-08-08 | 620 | 665 | 615 | 650 | 131,000 | 3,250 |
| 2001-08-07 | 615 | 620 | 595 | 615 | 64,000 | 3,075 |
| 2001-08-06 | 620 | 625 | 560 | 620 | 181,000 | 3,100 |
| 2001-08-03 | 676 | 690 | 605 | 625 | 281,000 | 3,125 |
| 2001-08-02 | 745 | 780 | 676 | 690 | 368,000 | 3,450 |
| 2001-08-01 | 620 | 740 | 620 | 730 | 306,000 | 3,650 |
| 2001-07-31 | 565 | 685 | 565 | 635 | 358,000 | 3,175 |
| 2001-07-30 | 500 | 650 | 500 | 575 | 284,000 | 2,875 |
| 2001-07-27 | 500 | 505 | 490 | 500 | 66,000 | 2,500 |
| 2001-07-26 | 500 | 500 | 495 | 495 | 4,000 | 2,475 |
| 2001-07-25 | 502 | 502 | 500 | 500 | 6,000 | 2,500 |
| 2001-07-24 | 504 | 504 | 500 | 500 | 4,000 | 2,500 |
| 2001-07-23 | 530 | 530 | 500 | 500 | 12,000 | 2,500 |
| 2001-07-19 | 525 | 540 | 525 | 525 | 53,000 | 2,625 |
| 2001-07-18 | 530 | 535 | 525 | 525 | 13,000 | 2,625 |
| 2001-07-17 | 546 | 560 | 540 | 540 | 13,000 | 2,700 |
| 2001-07-16 | 579 | 579 | 560 | 560 | 5,000 | 2,800 |
| 2001-07-13 | 565 | 580 | 565 | 579 | 25,000 | 2,895 |
| 2001-07-12 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2001-07-11 | 580 | 580 | 555 | 555 | 35,000 | 2,775 |
| 2001-07-10 | 580 | 584 | 575 | 580 | 67,000 | 2,900 |
| 2001-07-09 | 580 | 585 | 580 | 580 | 48,000 | 2,900 |
| 2001-07-06 | 574 | 590 | 559 | 575 | 52,000 | 2,875 |
| 2001-07-05 | 535 | 590 | 535 | 570 | 52,000 | 2,850 |
| 2001-07-04 | 535 | 540 | 535 | 540 | 7,000 | 2,700 |
| 2001-07-03 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-07-02 | 535 | 545 | 535 | 545 | 4,000 | 2,725 |
| 2001-06-29 | 530 | 530 | 525 | 530 | 7,000 | 2,650 |
| 2001-06-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-06-27 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2001-06-26 | 540 | 540 | 530 | 530 | 10,000 | 2,650 |
| 2001-06-25 | 530 | 530 | 530 | 530 | 19,000 | 2,650 |
| 2001-06-22 | 528 | 529 | 520 | 520 | 80,000 | 2,600 |
| 2001-06-21 | 535 | 535 | 525 | 525 | 26,000 | 2,625 |
| 2001-06-20 | 530 | 530 | 528 | 528 | 2,000 | 2,640 |
| 2001-06-19 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 2001-06-18 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2001-06-15 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 2001-06-14 | 545 | 545 | 530 | 545 | 5,000 | 2,725 |
| 2001-06-13 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-06-12 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-06-11 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-06-08 | 555 | 555 | 550 | 555 | 13,000 | 2,775 |
| 2001-06-07 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2001-06-06 | 550 | 555 | 550 | 555 | 3,000 | 2,775 |
| 2001-06-05 | 570 | 570 | 555 | 555 | 7,000 | 2,775 |
| 2001-06-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-06-01 | 580 | 585 | 550 | 575 | 18,000 | 2,875 |
| 2001-05-31 | 535 | 580 | 535 | 575 | 59,000 | 2,875 |
| 2001-05-30 | 543 | 543 | 543 | 543 | 2,000 | 2,715 |
| 2001-05-29 | 550 | 550 | 540 | 543 | 10,000 | 2,715 |
| 2001-05-28 | 540 | 550 | 540 | 548 | 24,000 | 2,740 |
| 2001-05-25 | 524 | 535 | 524 | 535 | 21,000 | 2,675 |
| 2001-05-24 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2001-05-23 | 541 | 541 | 520 | 522 | 25,000 | 2,610 |
| 2001-05-22 | 550 | 550 | 545 | 545 | 6,000 | 2,725 |
| 2001-05-21 | 547 | 550 | 547 | 550 | 5,000 | 2,750 |
| 2001-05-18 | 549 | 549 | 546 | 546 | 2,000 | 2,730 |
| 2001-05-17 | 560 | 560 | 545 | 550 | 20,000 | 2,750 |
| 2001-05-16 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-05-15 | 536 | 545 | 536 | 545 | 2,000 | 2,725 |
| 2001-05-14 | 545 | 545 | 540 | 540 | 2,000 | 2,700 |
| 2001-05-11 | 555 | 555 | 550 | 550 | 22,000 | 2,750 |
| 2001-05-10 | 550 | 555 | 550 | 550 | 16,000 | 2,750 |
| 2001-05-09 | 550 | 555 | 550 | 550 | 10,000 | 2,750 |
| 2001-05-08 | 564 | 564 | 545 | 545 | 5,000 | 2,725 |
| 2001-05-07 | 545 | 555 | 545 | 555 | 2,000 | 2,775 |
| 2001-05-02 | 565 | 565 | 560 | 560 | 4,000 | 2,800 |
| 2001-05-01 | 565 | 565 | 560 | 560 | 6,000 | 2,800 |
| 2001-04-27 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2001-04-26 | 570 | 570 | 560 | 560 | 4,000 | 2,800 |
| 2001-04-25 | 580 | 580 | 575 | 575 | 5,000 | 2,875 |
| 2001-04-24 | 570 | 570 | 550 | 560 | 20,000 | 2,800 |
| 2001-04-23 | 570 | 585 | 570 | 585 | 11,000 | 2,925 |
| 2001-04-20 | 600 | 630 | 600 | 600 | 12,000 | 3,000 |
| 2001-04-19 | 540 | 605 | 540 | 600 | 40,000 | 3,000 |
| 2001-04-18 | 533 | 540 | 533 | 535 | 8,000 | 2,675 |
| 2001-04-17 | 534 | 534 | 534 | 534 | 4,000 | 2,670 |
| 2001-04-16 | 533 | 534 | 531 | 531 | 12,000 | 2,655 |
| 2001-04-13 | 525 | 527 | 525 | 527 | 7,000 | 2,635 |
| 2001-04-12 | 523 | 525 | 520 | 525 | 10,000 | 2,625 |
| 2001-04-11 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2001-04-10 | 519 | 519 | 519 | 519 | 4,000 | 2,595 |
| 2001-04-09 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2001-04-06 | 520 | 520 | 514 | 514 | 4,000 | 2,570 |
| 2001-04-05 | 535 | 535 | 530 | 530 | 2,000 | 2,650 |
| 2001-04-04 | 520 | 525 | 515 | 525 | 4,000 | 2,625 |
| 2001-04-03 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-04-02 | 545 | 545 | 530 | 530 | 4,000 | 2,650 |
| 2001-03-30 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2001-03-29 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-03-28 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2001-03-27 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2001-03-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-03-23 | 540 | 550 | 540 | 550 | 6,000 | 2,750 |
| 2001-03-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-03-21 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2001-03-19 | 566 | 567 | 550 | 550 | 10,000 | 2,750 |
| 2001-03-16 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2001-03-15 | 567 | 567 | 567 | 567 | 2,000 | 2,835 |
| 2001-03-14 | 570 | 570 | 565 | 565 | 4,000 | 2,825 |
| 2001-03-13 | 575 | 575 | 565 | 570 | 4,000 | 2,850 |
| 2001-03-12 | 585 | 585 | 570 | 570 | 3,000 | 2,850 |
| 2001-03-09 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2001-03-08 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2001-03-07 | 580 | 585 | 580 | 580 | 3,000 | 2,900 |
| 2001-03-06 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2001-03-05 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2001-03-02 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2001-03-01 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 2001-02-28 | 620 | 620 | 610 | 610 | 11,000 | 3,050 |
| 2001-02-27 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 2001-02-26 | 620 | 625 | 620 | 620 | 4,000 | 3,100 |
| 2001-02-23 | 605 | 619 | 605 | 619 | 10,000 | 3,095 |
| 2001-02-22 | 610 | 610 | 610 | 610 | 6,000 | 3,050 |
| 2001-02-21 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2001-02-20 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2001-02-19 | 610 | 615 | 610 | 615 | 3,000 | 3,075 |
| 2001-02-16 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2001-02-15 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2001-02-14 | 605 | 610 | 605 | 610 | 5,000 | 3,050 |
| 2001-02-13 | 665 | 665 | 590 | 605 | 17,000 | 3,025 |
| 2001-02-09 | 670 | 680 | 650 | 670 | 10,000 | 3,350 |
| 2001-02-08 | 690 | 720 | 670 | 675 | 53,000 | 3,375 |
| 2001-02-07 | 565 | 660 | 560 | 650 | 41,000 | 3,250 |
| 2001-02-06 | 555 | 555 | 550 | 555 | 14,000 | 2,775 |
| 2001-02-05 | 560 | 560 | 555 | 555 | 3,000 | 2,775 |
| 2001-02-02 | 560 | 560 | 550 | 550 | 3,000 | 2,750 |
| 2001-02-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2001-01-31 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2001-01-30 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2001-01-29 | 555 | 555 | 555 | 555 | 4,000 | 2,775 |
| 2001-01-26 | 560 | 560 | 555 | 555 | 3,000 | 2,775 |
| 2001-01-25 | 550 | 565 | 550 | 565 | 8,000 | 2,825 |
| 2001-01-24 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2001-01-23 | 550 | 550 | 545 | 550 | 4,000 | 2,750 |
| 2001-01-22 | 541 | 555 | 541 | 550 | 6,000 | 2,750 |
| 2001-01-19 | 555 | 555 | 545 | 545 | 4,000 | 2,725 |
| 2001-01-18 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2001-01-17 | 565 | 565 | 560 | 560 | 2,000 | 2,800 |
| 2001-01-16 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2001-01-15 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-01-12 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2001-01-11 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-01-10 | 555 | 565 | 555 | 565 | 6,000 | 2,825 |
| 2001-01-09 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 2001-01-05 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2001-01-04 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
