7877 永大化工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	408	411	408	410	24,000	2,050
2004-12-29	408	414	408	413	83,000	2,065
2004-12-28	408	409	406	408	39,000	2,040
2004-12-27	410	410	408	409	56,000	2,045
2004-12-24	408	410	405	409	35,000	2,045
2004-12-22	408	409	404	408	61,000	2,040
2004-12-21	406	409	404	409	51,000	2,045
2004-12-20	408	409	406	408	16,000	2,040
2004-12-17	409	412	408	409	27,000	2,045
2004-12-16	401	411	401	403	35,000	2,015
2004-12-15	399	399	397	399	13,000	1,995
2004-12-14	401	402	399	399	55,000	1,995
2004-12-13	415	420	400	400	78,000	2,000
2004-12-10	408	450	406	412	244,000	2,060
2004-12-09	408	409	407	408	59,000	2,040
2004-12-08	406	408	406	408	6,000	2,040
2004-12-07	405	408	405	408	3,000	2,040
2004-12-06	408	408	408	408	1,000	2,040
2004-12-03	405	408	405	408	2,000	2,040
2004-12-02	408	408	405	408	7,000	2,040
2004-12-01	408	408	408	408	2,000	2,040
2004-11-30	405	408	405	408	5,000	2,040
2004-11-29	405	408	405	408	12,000	2,040
2004-11-26	408	408	408	408	4,000	2,040
2004-11-25	408	408	406	408	11,000	2,040
2004-11-24	408	408	408	408	2,000	2,040
2004-11-22	406	407	405	406	5,000	2,030
2004-11-19	406	408	406	408	19,000	2,040
2004-11-18	408	408	408	408	2,000	2,040
2004-11-17	408	408	406	406	2,000	2,030
2004-11-16	408	408	406	406	4,000	2,030
2004-11-15	408	409	408	408	47,000	2,040
2004-11-12	408	409	408	408	151,000	2,040
2004-11-11	408	409	407	408	25,000	2,040
2004-11-10	407	410	407	408	52,000	2,040
2004-11-09	408	408	408	408	6,000	2,040
2004-11-08	401	408	401	408	7,000	2,040
2004-11-05	400	400	398	400	14,000	2,000
2004-11-04	408	408	400	400	35,000	2,000
2004-11-02	408	408	408	408	1,000	2,040
2004-11-01	408	410	408	408	11,000	2,040
2004-10-29	408	408	408	408	2,000	2,040
2004-10-28	408	408	408	408	1,000	2,040
2004-10-27	410	410	408	408	11,000	2,040
2004-10-26	413	414	410	410	27,000	2,050
2004-10-25	413	413	413	413	3,000	2,065
2004-10-22	413	413	413	413	1,000	2,065
2004-10-21	413	413	413	413	1,000	2,065
2004-10-20	415	415	415	415	1,000	2,075
2004-10-19	413	414	413	413	15,000	2,065
2004-10-18	420	420	415	415	13,000	2,075
2004-10-15	420	425	420	425	3,000	2,125
2004-10-14	424	425	420	420	5,000	2,100
2004-10-13	425	425	425	425	2,000	2,125
2004-10-12	422	424	422	424	2,000	2,120
2004-10-08	420	424	420	423	4,000	2,115
2004-10-07	417	420	417	420	2,000	2,100
2004-10-06	418	418	418	418	1,000	2,090
2004-10-05	416	419	416	418	5,000	2,090
2004-10-04	415	415	414	414	4,000	2,070
2004-10-01	414	415	414	415	2,000	2,075
2004-09-30	414	414	414	414	1,000	2,070
2004-09-29	414	415	410	410	8,000	2,050
2004-09-28	414	415	414	415	2,000	2,075
2004-09-27	416	416	416	416	1,000	2,080
2004-09-24	415	415	415	415	4,000	2,075
2004-09-22	415	415	415	415	2,000	2,075
2004-09-21	435	435	400	410	31,000	2,050
2004-09-17	440	440	440	440	1,000	2,200
2004-09-16	439	440	439	439	3,000	2,195
2004-09-15	438	440	437	440	7,000	2,200
2004-09-14	438	439	438	439	2,000	2,195
2004-09-13	439	439	439	439	2,000	2,195
2004-09-10	440	440	439	439	3,000	2,195
2004-09-09	440	440	440	440	1,000	2,200
2004-09-08	442	442	439	439	2,000	2,195
2004-09-07	439	439	439	439	1,000	2,195
2004-09-06	437	437	437	437	1,000	2,185
2004-09-03	437	437	437	437	1,000	2,185
2004-09-02	435	436	430	436	3,000	2,180
2004-09-01	430	430	430	430	1,000	2,150
2004-08-31	430	430	430	430	1,000	2,150
2004-08-30	440	440	400	415	14,000	2,075
2004-08-27	445	445	445	445	1,000	2,225
2004-08-26	440	440	440	440	1,000	2,200
2004-08-25	440	445	440	445	2,000	2,225
2004-08-24	445	445	445	445	1,000	2,225
2004-08-23	436	436	436	436	1,000	2,180
2004-08-20	445	445	445	445	1,000	2,225
2004-08-19	430	430	420	430	5,000	2,150
2004-08-18	444	445	430	430	11,000	2,150
2004-08-17	445	445	445	445	3,000	2,225
2004-08-16	439	445	439	444	13,000	2,220
2004-08-13	440	440	440	440	6,000	2,200
2004-08-12	440	440	439	440	6,000	2,200
2004-08-11	440	440	440	440	1,000	2,200
2004-08-10	439	439	439	439	1,000	2,195
2004-08-09	439	439	435	436	3,000	2,180
2004-08-06	435	435	435	435	1,000	2,175
2004-08-05	430	431	430	430	12,000	2,150
2004-08-04	435	435	435	435	1,000	2,175
2004-08-03	445	445	445	445	1,000	2,225
2004-08-02	440	440	440	440	1,000	2,200
2004-07-30	450	450	450	450	1,000	2,250
2004-07-29	451	451	449	450	8,000	2,250
2004-07-28	450	450	450	450	3,000	2,250
2004-07-27	456	456	450	450	7,000	2,250
2004-07-26	460	460	460	460	1,000	2,300
2004-07-23	465	475	460	465	16,000	2,325
2004-07-22	458	465	458	465	17,000	2,325
2004-07-21	460	460	460	460	1,000	2,300
2004-07-20	455	455	455	455	2,000	2,275
2004-07-16	455	455	455	455	1,000	2,275
2004-07-15	450	455	450	450	8,000	2,250
2004-07-14	449	450	449	450	8,000	2,250
2004-07-13	445	450	445	450	5,000	2,250
2004-07-12	440	440	440	440	1,000	2,200
2004-07-09	439	440	439	440	7,000	2,200
2004-07-08	440	440	440	440	7,000	2,200
2004-07-07	439	445	439	440	13,000	2,200
2004-07-06	440	440	437	440	11,000	2,200
2004-07-05	445	445	440	440	2,000	2,200
2004-07-02	439	445	438	440	6,000	2,200
2004-07-01	429	445	429	440	31,000	2,200
2004-06-30	424	425	424	425	21,000	2,125
2004-06-29	421	421	421	421	1,000	2,105
2004-06-28	419	421	419	421	13,000	2,105
2004-06-25	420	420	419	419	4,000	2,095
2004-06-24	419	422	419	421	7,000	2,105
2004-06-23	419	420	419	420	2,000	2,100
2004-06-22	420	420	420	420	2,000	2,100
2004-06-21	425	425	416	420	8,000	2,100
2004-06-18	408	425	408	423	11,000	2,115
2004-06-17	411	412	400	400	16,000	2,000
2004-06-16	402	408	402	408	4,000	2,040
2004-06-15	400	402	400	400	8,000	2,000
2004-06-14	401	402	400	402	14,000	2,010
2004-06-11	392	400	392	400	3,000	2,000
2004-06-10	395	395	395	395	1,000	1,975
2004-06-09	395	400	390	390	7,000	1,950
2004-06-08	395	395	390	390	8,000	1,950
2004-06-07	385	395	385	390	8,000	1,950
2004-06-04	390	390	390	390	1,000	1,950
2004-06-03	390	390	390	390	2,000	1,950
2004-06-02	385	385	385	385	1,000	1,925
2004-06-01	385	385	381	385	11,000	1,925
2004-05-31	385	385	385	385	3,000	1,925
2004-05-28	385	385	385	385	7,000	1,925
2004-05-27	390	390	387	390	7,000	1,950
2004-05-26	395	399	395	395	5,000	1,975
2004-05-25	400	401	399	399	6,000	1,995
2004-05-24	399	400	399	400	2,000	2,000
2004-05-21	400	400	400	400	1,000	2,000
2004-05-20	404	404	404	404	1,000	2,020
2004-05-19	390	403	390	395	7,000	1,975
2004-05-18	385	395	385	395	2,000	1,975
2004-05-17	405	405	390	395	5,000	1,975
2004-05-14	395	400	395	395	6,000	1,975
2004-05-13	405	405	395	395	2,000	1,975
2004-05-12	400	400	400	400	1,000	2,000
2004-05-11	380	380	375	376	3,000	1,880
2004-05-10	412	412	400	405	28,000	2,025
2004-05-07	409	412	409	412	2,000	2,060
2004-05-06	412	415	412	412	4,000	2,060
2004-04-30	415	416	405	409	12,000	2,045
2004-04-28	415	417	415	417	11,000	2,085
2004-04-27	413	415	410	410	21,000	2,050
2004-04-26	419	420	415	416	9,000	2,080
2004-04-23	423	425	420	420	18,000	2,100
2004-04-22	425	430	425	425	5,000	2,125
2004-04-21	424	430	422	422	5,000	2,110
2004-04-20	420	423	419	422	18,000	2,110
2004-04-19	421	425	420	420	8,000	2,100
2004-04-16	420	421	415	420	7,000	2,100
2004-04-15	419	420	419	420	6,000	2,100
2004-04-14	410	420	410	420	16,000	2,100
2004-04-13	405	405	400	402	12,000	2,010
2004-04-12	400	401	400	401	27,000	2,005
2004-04-09	397	398	397	398	6,000	1,990
2004-04-08	401	401	398	398	18,000	1,990
2004-04-07	400	408	400	401	17,000	2,005
2004-04-06	405	406	400	405	25,000	2,025
2004-04-05	410	410	405	405	15,000	2,025
2004-04-02	405	405	405	405	1,000	2,025
2004-04-01	405	405	405	405	4,000	2,025
2004-03-31	420	421	400	405	22,000	2,025
2004-03-30	425	430	415	418	5,000	2,090
2004-03-29	425	430	418	430	10,000	2,150
2004-03-26	435	435	435	435	1,000	2,175
2004-03-25	440	445	440	440	11,000	2,200
2004-03-24	434	440	434	440	8,000	2,200
2004-03-23	435	435	435	435	1,000	2,175
2004-03-22	434	435	434	435	3,000	2,175
2004-03-19	433	433	433	433	1,000	2,165
2004-03-18	439	439	427	427	17,000	2,135
2004-03-17	430	435	430	435	4,000	2,175
2004-03-16	431	435	430	430	8,000	2,150
2004-03-15	425	430	425	430	4,000	2,150
2004-03-12	420	430	420	430	15,000	2,150
2004-03-11	421	422	421	421	6,000	2,105
2004-03-10	420	422	420	421	32,000	2,105
2004-03-09	416	420	416	420	7,000	2,100
2004-03-08	420	420	415	418	5,000	2,090
2004-03-05	420	422	415	415	4,000	2,075
2004-03-04	415	415	415	415	2,000	2,075
2004-03-03	415	422	415	417	24,000	2,085
2004-03-02	415	415	415	415	1,000	2,075
2004-03-01	405	415	405	405	5,000	2,025
2004-02-27	415	416	405	405	16,000	2,025
2004-02-26	415	416	415	416	2,000	2,080
2004-02-25	423	424	418	418	9,000	2,090
2004-02-24	420	420	420	420	2,000	2,100
2004-02-23	405	425	400	425	13,000	2,125
2004-02-20	396	405	396	400	30,000	2,000
2004-02-19	390	396	390	396	9,000	1,980
2004-02-18	380	385	380	383	11,000	1,915
2004-02-17	383	385	383	383	4,000	1,915
2004-02-16	380	380	380	380	1,000	1,900
2004-02-13	383	383	380	380	2,000	1,900
2004-02-12	377	380	375	375	5,000	1,875
2004-02-10	377	377	377	377	2,000	1,885
2004-02-09	375	380	375	375	24,000	1,875
2004-02-06	372	375	372	375	2,000	1,875
2004-02-05	376	380	375	375	59,000	1,875
2004-02-04	375	384	375	384	3,000	1,920
2004-02-03	376	380	375	376	13,000	1,880
2004-02-02	377	377	375	376	4,000	1,880
2004-01-30	377	378	376	376	8,000	1,880
2004-01-29	380	382	376	378	16,000	1,890
2004-01-28	380	380	378	378	3,000	1,890
2004-01-27	374	375	374	375	3,000	1,875
2004-01-26	375	375	375	375	2,000	1,875
2004-01-23	376	379	370	375	5,000	1,875
2004-01-22	370	380	370	370	8,000	1,850
2004-01-21	370	370	370	370	1,000	1,850
2004-01-20	368	368	368	368	1,000	1,840
2004-01-19	360	365	360	362	20,000	1,810
2004-01-16	360	360	360	360	2,000	1,800
2004-01-15	360	360	360	360	4,000	1,800
2004-01-14	358	360	358	360	11,000	1,800
2004-01-13	357	363	357	360	4,000	1,800
2004-01-09	358	360	355	357	25,000	1,785
2004-01-08	358	362	358	358	12,000	1,790
2004-01-07	356	360	356	360	2,000	1,800
2004-01-06	368	369	355	360	11,000	1,800
2004-01-05	351	368	351	368	2,000	1,840

分割・併合履歴： [2018-09-26]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31