7877 永大化工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2002-12-27 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2002-12-26 | 315 | 325 | 315 | 325 | 2,000 | 1,625 |
| 2002-12-25 | 320 | 320 | 300 | 310 | 51,000 | 1,550 |
| 2002-12-24 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-12-20 | 310 | 310 | 305 | 307 | 12,000 | 1,535 |
| 2002-12-19 | 300 | 315 | 300 | 310 | 4,000 | 1,550 |
| 2002-12-18 | 309 | 310 | 309 | 310 | 5,000 | 1,550 |
| 2002-12-17 | 310 | 310 | 309 | 310 | 18,000 | 1,550 |
| 2002-12-16 | 305 | 310 | 300 | 310 | 11,000 | 1,550 |
| 2002-12-13 | 295 | 300 | 295 | 300 | 3,000 | 1,500 |
| 2002-12-12 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2002-12-11 | 311 | 315 | 290 | 300 | 15,000 | 1,500 |
| 2002-12-10 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2002-12-09 | 315 | 315 | 315 | 315 | 10,000 | 1,575 |
| 2002-12-06 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
| 2002-12-05 | 295 | 310 | 290 | 305 | 6,000 | 1,525 |
| 2002-12-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-12-03 | 315 | 315 | 310 | 310 | 2,000 | 1,550 |
| 2002-12-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-11-29 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-11-28 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2002-11-27 | 290 | 300 | 290 | 300 | 5,000 | 1,500 |
| 2002-11-26 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-11-25 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2002-11-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-11-21 | 270 | 270 | 260 | 270 | 10,000 | 1,350 |
| 2002-11-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-11-19 | 275 | 275 | 265 | 270 | 5,000 | 1,350 |
| 2002-11-18 | 300 | 300 | 285 | 285 | 3,000 | 1,425 |
| 2002-11-15 | 305 | 310 | 300 | 300 | 5,000 | 1,500 |
| 2002-11-14 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-13 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2002-11-12 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-11-11 | 315 | 315 | 315 | 315 | 16,000 | 1,575 |
| 2002-11-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-11-07 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2002-11-06 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2002-11-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-11-01 | 310 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2002-10-31 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-10-30 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 2002-10-29 | 320 | 320 | 315 | 315 | 2,000 | 1,575 |
| 2002-10-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2002-10-25 | 305 | 310 | 305 | 305 | 4,000 | 1,525 |
| 2002-10-24 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2002-10-23 | 297 | 297 | 297 | 297 | 4,000 | 1,485 |
| 2002-10-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-10-21 | 300 | 300 | 296 | 296 | 4,000 | 1,480 |
| 2002-10-18 | 295 | 300 | 295 | 296 | 5,000 | 1,480 |
| 2002-10-17 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-10-16 | 291 | 292 | 291 | 291 | 8,000 | 1,455 |
| 2002-10-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2002-10-11 | 285 | 290 | 282 | 285 | 8,000 | 1,425 |
| 2002-10-10 | 285 | 285 | 280 | 281 | 17,000 | 1,405 |
| 2002-10-09 | 281 | 281 | 280 | 280 | 12,000 | 1,400 |
| 2002-10-08 | 290 | 290 | 280 | 280 | 16,000 | 1,400 |
| 2002-10-07 | 296 | 296 | 290 | 290 | 9,000 | 1,450 |
| 2002-10-04 | 301 | 301 | 280 | 300 | 9,000 | 1,500 |
| 2002-10-03 | 320 | 321 | 315 | 315 | 17,000 | 1,575 |
| 2002-10-02 | 320 | 330 | 320 | 320 | 10,000 | 1,600 |
| 2002-10-01 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-09-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-09-27 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2002-09-26 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2002-09-25 | 335 | 335 | 320 | 320 | 10,000 | 1,600 |
| 2002-09-24 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2002-09-20 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2002-09-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-09-18 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2002-09-17 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-09-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-09-12 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2002-09-11 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2002-09-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-09-09 | 345 | 355 | 330 | 330 | 28,000 | 1,650 |
| 2002-09-06 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2002-09-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-09-04 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2002-09-03 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-09-02 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-08-30 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-08-29 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-08-28 | 343 | 365 | 341 | 365 | 153,000 | 1,825 |
| 2002-08-27 | 341 | 345 | 341 | 343 | 7,000 | 1,715 |
| 2002-08-26 | 355 | 355 | 341 | 341 | 16,000 | 1,705 |
| 2002-08-23 | 380 | 380 | 345 | 355 | 19,000 | 1,775 |
| 2002-08-22 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2002-08-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-20 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2002-08-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-08-16 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-08-15 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-08-14 | 390 | 395 | 390 | 395 | 5,000 | 1,975 |
| 2002-08-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-12 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2002-08-09 | 370 | 390 | 370 | 390 | 9,000 | 1,950 |
| 2002-08-08 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-08-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-08-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-08-02 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-08-01 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-07-31 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-07-30 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-07-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-07-26 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-07-25 | 380 | 390 | 380 | 390 | 8,000 | 1,950 |
| 2002-07-24 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-07-23 | 375 | 375 | 360 | 360 | 8,000 | 1,800 |
| 2002-07-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-07-19 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-07-18 | 380 | 385 | 380 | 380 | 8,000 | 1,900 |
| 2002-07-17 | 380 | 385 | 380 | 380 | 26,000 | 1,900 |
| 2002-07-16 | 380 | 380 | 377 | 380 | 21,000 | 1,900 |
| 2002-07-15 | 390 | 390 | 380 | 380 | 10,000 | 1,900 |
| 2002-07-12 | 383 | 420 | 383 | 390 | 69,000 | 1,950 |
| 2002-07-11 | 381 | 383 | 381 | 383 | 8,000 | 1,915 |
| 2002-07-10 | 388 | 388 | 385 | 385 | 4,000 | 1,925 |
| 2002-07-09 | 390 | 390 | 386 | 386 | 36,000 | 1,930 |
| 2002-07-08 | 390 | 390 | 388 | 388 | 2,000 | 1,940 |
| 2002-07-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-07-04 | 390 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2002-07-03 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2002-07-02 | 390 | 390 | 385 | 385 | 5,000 | 1,925 |
| 2002-07-01 | 390 | 390 | 388 | 388 | 4,000 | 1,940 |
| 2002-06-28 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2002-06-27 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2002-06-26 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2002-06-25 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 2002-06-24 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-06-21 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-06-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2002-06-18 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2002-06-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-06-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-06-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-06-12 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-06-11 | 400 | 405 | 395 | 405 | 14,000 | 2,025 |
| 2002-06-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-06-07 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-06-06 | 408 | 410 | 406 | 406 | 19,000 | 2,030 |
| 2002-06-05 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2002-06-04 | 410 | 410 | 406 | 410 | 3,000 | 2,050 |
| 2002-06-03 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2002-05-31 | 406 | 415 | 406 | 415 | 3,000 | 2,075 |
| 2002-05-30 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-05-29 | 415 | 420 | 410 | 410 | 10,000 | 2,050 |
| 2002-05-28 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-05-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-05-24 | 435 | 435 | 435 | 435 | 6,000 | 2,175 |
| 2002-05-23 | 435 | 435 | 415 | 415 | 5,000 | 2,075 |
| 2002-05-22 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-05-21 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2002-05-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2002-05-16 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-15 | 430 | 440 | 430 | 440 | 4,000 | 2,200 |
| 2002-05-14 | 435 | 440 | 430 | 440 | 11,000 | 2,200 |
| 2002-05-13 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2002-05-10 | 430 | 430 | 420 | 420 | 2,000 | 2,100 |
| 2002-05-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-05-08 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-05-07 | 440 | 440 | 430 | 430 | 21,000 | 2,150 |
| 2002-05-02 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-05-01 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-04-30 | 445 | 445 | 435 | 435 | 5,000 | 2,175 |
| 2002-04-26 | 460 | 470 | 435 | 445 | 15,000 | 2,225 |
| 2002-04-25 | 420 | 490 | 420 | 460 | 46,000 | 2,300 |
| 2002-04-24 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-04-23 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2002-04-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-04-19 | 420 | 435 | 420 | 430 | 10,000 | 2,150 |
| 2002-04-18 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2002-04-17 | 425 | 430 | 425 | 430 | 3,000 | 2,150 |
| 2002-04-16 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-04-15 | 415 | 425 | 415 | 425 | 3,000 | 2,125 |
| 2002-04-12 | 425 | 425 | 420 | 420 | 11,000 | 2,100 |
| 2002-04-11 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 2002-04-10 | 410 | 420 | 410 | 420 | 6,000 | 2,100 |
| 2002-04-09 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-04-08 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2002-04-05 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-04-04 | 420 | 420 | 410 | 410 | 4,000 | 2,050 |
| 2002-04-03 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2002-04-02 | 420 | 425 | 410 | 410 | 3,000 | 2,050 |
| 2002-04-01 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2002-03-29 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2002-03-28 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2002-03-27 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 2002-03-26 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-03-25 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2002-03-22 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2002-03-20 | 435 | 435 | 430 | 430 | 2,000 | 2,150 |
| 2002-03-19 | 420 | 435 | 420 | 435 | 3,000 | 2,175 |
| 2002-03-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-03-15 | 440 | 445 | 440 | 445 | 3,000 | 2,225 |
| 2002-03-14 | 440 | 450 | 430 | 440 | 14,000 | 2,200 |
| 2002-03-13 | 450 | 455 | 440 | 440 | 8,000 | 2,200 |
| 2002-03-12 | 435 | 450 | 435 | 450 | 10,000 | 2,250 |
| 2002-03-11 | 405 | 420 | 400 | 420 | 12,000 | 2,100 |
| 2002-03-08 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2002-03-07 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 2002-03-06 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 2002-03-05 | 385 | 385 | 382 | 382 | 2,000 | 1,910 |
| 2002-03-04 | 390 | 390 | 381 | 381 | 7,000 | 1,905 |
| 2002-03-01 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2002-02-28 | 370 | 385 | 370 | 385 | 2,000 | 1,925 |
| 2002-02-27 | 360 | 370 | 360 | 370 | 5,000 | 1,850 |
| 2002-02-26 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2002-02-25 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2002-02-22 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 2002-02-21 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-02-20 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-02-19 | 380 | 380 | 370 | 370 | 3,000 | 1,850 |
| 2002-02-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2002-02-15 | 375 | 385 | 370 | 370 | 5,000 | 1,850 |
| 2002-02-14 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2002-02-13 | 370 | 380 | 370 | 380 | 2,000 | 1,900 |
| 2002-02-12 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2002-02-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2002-02-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-02-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-02-05 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-02-04 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-02-01 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2002-01-31 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2002-01-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-01-29 | 355 | 360 | 350 | 355 | 6,000 | 1,775 |
| 2002-01-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-01-25 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 2002-01-24 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-01-23 | 365 | 365 | 355 | 360 | 6,000 | 1,800 |
| 2002-01-22 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 2002-01-21 | 370 | 370 | 360 | 370 | 2,000 | 1,850 |
| 2002-01-18 | 370 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2002-01-17 | 390 | 390 | 368 | 368 | 5,000 | 1,840 |
| 2002-01-16 | 400 | 400 | 390 | 390 | 4,000 | 1,950 |
| 2002-01-15 | 400 | 405 | 400 | 400 | 4,000 | 2,000 |
| 2002-01-11 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2002-01-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-01-09 | 375 | 375 | 365 | 375 | 2,000 | 1,875 |
| 2002-01-08 | 375 | 375 | 375 | 375 | 9,000 | 1,875 |
| 2002-01-07 | 375 | 375 | 360 | 375 | 2,000 | 1,875 |
| 2002-01-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
