7877 永大化工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 351 | 355 | 350 | 355 | 5,000 | 1,775 |
| 2003-12-29 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-12-26 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 2003-12-25 | 350 | 355 | 345 | 350 | 23,000 | 1,750 |
| 2003-12-24 | 350 | 350 | 340 | 345 | 20,000 | 1,725 |
| 2003-12-22 | 345 | 350 | 345 | 350 | 2,000 | 1,750 |
| 2003-12-19 | 350 | 355 | 349 | 350 | 28,000 | 1,750 |
| 2003-12-18 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2003-12-17 | 365 | 375 | 360 | 365 | 31,000 | 1,825 |
| 2003-12-16 | 362 | 365 | 360 | 360 | 12,000 | 1,800 |
| 2003-12-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2003-12-12 | 365 | 370 | 365 | 365 | 22,000 | 1,825 |
| 2003-12-11 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-12-10 | 355 | 370 | 355 | 370 | 6,000 | 1,850 |
| 2003-12-09 | 350 | 352 | 350 | 350 | 4,000 | 1,750 |
| 2003-12-08 | 350 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2003-12-05 | 345 | 346 | 345 | 346 | 8,000 | 1,730 |
| 2003-12-04 | 345 | 348 | 345 | 346 | 15,000 | 1,730 |
| 2003-12-03 | 345 | 348 | 345 | 348 | 3,000 | 1,740 |
| 2003-12-02 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-12-01 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-11-28 | 350 | 360 | 350 | 353 | 6,000 | 1,765 |
| 2003-11-27 | 365 | 365 | 355 | 355 | 3,000 | 1,775 |
| 2003-11-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-11-25 | 375 | 375 | 366 | 367 | 6,000 | 1,835 |
| 2003-11-21 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-11-20 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2003-11-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-11-18 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
| 2003-11-17 | 375 | 375 | 370 | 375 | 22,000 | 1,875 |
| 2003-11-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-11-13 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2003-11-12 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2003-11-11 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-11-10 | 375 | 378 | 375 | 378 | 5,000 | 1,890 |
| 2003-11-07 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2003-11-06 | 370 | 375 | 370 | 375 | 3,000 | 1,875 |
| 2003-11-05 | 375 | 378 | 375 | 375 | 6,000 | 1,875 |
| 2003-11-04 | 378 | 380 | 378 | 378 | 3,000 | 1,890 |
| 2003-10-31 | 380 | 380 | 376 | 380 | 7,000 | 1,900 |
| 2003-10-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-10-29 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-10-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2003-10-27 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-10-24 | 378 | 385 | 376 | 378 | 9,000 | 1,890 |
| 2003-10-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2003-10-22 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 2003-10-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2003-10-20 | 370 | 380 | 370 | 380 | 3,000 | 1,900 |
| 2003-10-17 | 378 | 380 | 370 | 375 | 17,000 | 1,875 |
| 2003-10-16 | 370 | 380 | 370 | 380 | 5,000 | 1,900 |
| 2003-10-15 | 375 | 385 | 365 | 375 | 19,000 | 1,875 |
| 2003-10-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2003-10-10 | 375 | 375 | 370 | 370 | 5,000 | 1,850 |
| 2003-10-09 | 375 | 375 | 365 | 370 | 6,000 | 1,850 |
| 2003-10-08 | 375 | 375 | 365 | 365 | 9,000 | 1,825 |
| 2003-10-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-10-06 | 363 | 370 | 360 | 365 | 24,000 | 1,825 |
| 2003-10-03 | 356 | 360 | 355 | 360 | 22,000 | 1,800 |
| 2003-10-02 | 360 | 360 | 356 | 360 | 7,000 | 1,800 |
| 2003-10-01 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2003-09-30 | 360 | 360 | 355 | 355 | 15,000 | 1,775 |
| 2003-09-29 | 356 | 356 | 355 | 356 | 6,000 | 1,780 |
| 2003-09-26 | 355 | 356 | 355 | 356 | 12,000 | 1,780 |
| 2003-09-25 | 360 | 361 | 356 | 356 | 11,000 | 1,780 |
| 2003-09-24 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2003-09-22 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2003-09-19 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 2003-09-18 | 356 | 360 | 355 | 359 | 12,000 | 1,795 |
| 2003-09-17 | 360 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2003-09-16 | 360 | 360 | 355 | 355 | 2,000 | 1,775 |
| 2003-09-12 | 350 | 360 | 350 | 355 | 6,000 | 1,775 |
| 2003-09-11 | 355 | 359 | 355 | 355 | 11,000 | 1,775 |
| 2003-09-10 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-09-09 | 348 | 350 | 348 | 350 | 4,000 | 1,750 |
| 2003-09-08 | 355 | 355 | 348 | 350 | 6,000 | 1,750 |
| 2003-09-05 | 355 | 355 | 355 | 355 | 10,000 | 1,775 |
| 2003-09-04 | 346 | 350 | 346 | 350 | 4,000 | 1,750 |
| 2003-09-03 | 356 | 356 | 345 | 350 | 19,000 | 1,750 |
| 2003-09-02 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2003-09-01 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-08-29 | 357 | 360 | 355 | 355 | 5,000 | 1,775 |
| 2003-08-28 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2003-08-27 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-08-26 | 356 | 365 | 355 | 365 | 7,000 | 1,825 |
| 2003-08-25 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-08-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-21 | 360 | 365 | 359 | 359 | 4,000 | 1,795 |
| 2003-08-20 | 360 | 360 | 359 | 359 | 3,000 | 1,795 |
| 2003-08-19 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2003-08-18 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-15 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-08-13 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-12 | 359 | 360 | 359 | 360 | 5,000 | 1,800 |
| 2003-08-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-08 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2003-08-07 | 360 | 360 | 355 | 355 | 2,000 | 1,775 |
| 2003-08-06 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-05 | 346 | 350 | 346 | 346 | 3,000 | 1,730 |
| 2003-08-04 | 350 | 350 | 346 | 346 | 12,000 | 1,730 |
| 2003-08-01 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-07-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-07-30 | 345 | 350 | 345 | 345 | 5,000 | 1,725 |
| 2003-07-29 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2003-07-28 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-07-25 | 345 | 350 | 345 | 350 | 4,000 | 1,750 |
| 2003-07-24 | 341 | 345 | 341 | 345 | 4,000 | 1,725 |
| 2003-07-23 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2003-07-22 | 350 | 353 | 350 | 350 | 29,000 | 1,750 |
| 2003-07-18 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2003-07-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-07-16 | 344 | 345 | 344 | 345 | 5,000 | 1,725 |
| 2003-07-15 | 350 | 350 | 345 | 345 | 6,000 | 1,725 |
| 2003-07-14 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-07-11 | 349 | 349 | 345 | 345 | 2,000 | 1,725 |
| 2003-07-10 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-07-09 | 349 | 350 | 344 | 344 | 30,000 | 1,720 |
| 2003-07-08 | 343 | 355 | 343 | 350 | 16,000 | 1,750 |
| 2003-07-07 | 334 | 340 | 334 | 340 | 7,000 | 1,700 |
| 2003-07-04 | 331 | 335 | 330 | 330 | 5,000 | 1,650 |
| 2003-07-03 | 334 | 335 | 330 | 330 | 15,000 | 1,650 |
| 2003-07-02 | 325 | 330 | 325 | 330 | 6,000 | 1,650 |
| 2003-07-01 | 321 | 325 | 321 | 325 | 15,000 | 1,625 |
| 2003-06-30 | 325 | 325 | 320 | 321 | 17,000 | 1,605 |
| 2003-06-27 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 2003-06-26 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2003-06-25 | 325 | 330 | 320 | 330 | 4,000 | 1,650 |
| 2003-06-24 | 320 | 325 | 320 | 320 | 15,000 | 1,600 |
| 2003-06-23 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-06-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-06-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-06-18 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2003-06-17 | 309 | 310 | 300 | 305 | 25,000 | 1,525 |
| 2003-06-16 | 310 | 311 | 310 | 311 | 3,000 | 1,555 |
| 2003-06-13 | 315 | 315 | 310 | 311 | 11,000 | 1,555 |
| 2003-06-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-06-11 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2003-06-10 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2003-06-09 | 310 | 315 | 306 | 315 | 12,000 | 1,575 |
| 2003-06-06 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-06-05 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-06-04 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-06-03 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2003-06-02 | 306 | 310 | 306 | 310 | 11,000 | 1,550 |
| 2003-05-30 | 310 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2003-05-29 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2003-05-28 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2003-05-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-26 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-23 | 317 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2003-05-22 | 313 | 315 | 306 | 306 | 9,000 | 1,530 |
| 2003-05-21 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2003-05-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-19 | 315 | 316 | 313 | 315 | 5,000 | 1,575 |
| 2003-05-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-15 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2003-05-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-13 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-12 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-09 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2003-05-08 | 308 | 310 | 308 | 310 | 12,000 | 1,550 |
| 2003-05-07 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2003-05-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-05-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-05-01 | 315 | 320 | 315 | 320 | 11,000 | 1,600 |
| 2003-04-30 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2003-04-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-04-25 | 310 | 315 | 310 | 311 | 4,000 | 1,555 |
| 2003-04-24 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2003-04-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-04-22 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-04-21 | 305 | 305 | 305 | 305 | 6,000 | 1,525 |
| 2003-04-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-04-17 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2003-04-16 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-04-15 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-04-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-04-11 | 306 | 306 | 300 | 305 | 12,000 | 1,525 |
| 2003-04-10 | 310 | 310 | 305 | 305 | 19,000 | 1,525 |
| 2003-04-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-04-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-04-07 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2003-04-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-04-03 | 295 | 301 | 295 | 301 | 3,000 | 1,505 |
| 2003-04-02 | 301 | 301 | 301 | 301 | 6,000 | 1,505 |
| 2003-04-01 | 310 | 310 | 301 | 301 | 17,000 | 1,505 |
| 2003-03-31 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2003-03-28 | 309 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2003-03-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-03-26 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2003-03-25 | 335 | 335 | 321 | 322 | 23,000 | 1,610 |
| 2003-03-24 | 335 | 340 | 325 | 325 | 24,000 | 1,625 |
| 2003-03-20 | 332 | 335 | 332 | 335 | 2,000 | 1,675 |
| 2003-03-19 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2003-03-18 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-03-17 | 325 | 335 | 325 | 325 | 3,000 | 1,625 |
| 2003-03-14 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-03-13 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-03-12 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-03-11 | 335 | 335 | 331 | 331 | 10,000 | 1,655 |
| 2003-03-10 | 345 | 345 | 340 | 340 | 10,000 | 1,700 |
| 2003-03-07 | 340 | 345 | 335 | 345 | 8,000 | 1,725 |
| 2003-03-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-03-05 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-03-04 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-03-03 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-02-28 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-02-27 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-02-26 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2003-02-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-02-24 | 346 | 350 | 342 | 342 | 3,000 | 1,710 |
| 2003-02-21 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-02-20 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2003-02-19 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2003-02-18 | 340 | 340 | 335 | 335 | 2,000 | 1,675 |
| 2003-02-17 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2003-02-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-02-13 | 330 | 330 | 330 | 330 | 15,000 | 1,650 |
| 2003-02-12 | 320 | 330 | 320 | 330 | 3,000 | 1,650 |
| 2003-02-10 | 330 | 330 | 327 | 330 | 6,000 | 1,650 |
| 2003-02-07 | 330 | 335 | 330 | 330 | 3,000 | 1,650 |
| 2003-02-06 | 340 | 340 | 340 | 340 | 11,000 | 1,700 |
| 2003-02-05 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2003-02-04 | 335 | 343 | 335 | 343 | 2,000 | 1,715 |
| 2003-02-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-01-31 | 330 | 335 | 330 | 335 | 2,000 | 1,675 |
| 2003-01-30 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-01-29 | 330 | 340 | 330 | 340 | 2,000 | 1,700 |
| 2003-01-28 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2003-01-27 | 325 | 330 | 325 | 330 | 2,000 | 1,650 |
| 2003-01-24 | 325 | 325 | 315 | 315 | 2,000 | 1,575 |
| 2003-01-23 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-01-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-01-21 | 320 | 330 | 320 | 320 | 3,000 | 1,600 |
| 2003-01-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-01-17 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2003-01-16 | 310 | 310 | 308 | 310 | 5,000 | 1,550 |
| 2003-01-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-01-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-01-10 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-01-09 | 312 | 315 | 312 | 312 | 2,000 | 1,560 |
| 2003-01-08 | 330 | 330 | 315 | 315 | 3,000 | 1,575 |
| 2003-01-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2003-01-06 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
