7877 永大化工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 684 | 730 | 684 | 727 | 32,000 | 3,635 |
| 2005-12-29 | 678 | 678 | 677 | 677 | 11,000 | 3,385 |
| 2005-12-28 | 677 | 678 | 677 | 677 | 14,000 | 3,385 |
| 2005-12-27 | 677 | 679 | 674 | 677 | 24,000 | 3,385 |
| 2005-12-26 | 691 | 691 | 672 | 677 | 46,000 | 3,385 |
| 2005-12-22 | 687 | 687 | 687 | 687 | 7,000 | 3,435 |
| 2005-12-21 | 690 | 690 | 686 | 686 | 11,000 | 3,430 |
| 2005-12-20 | 690 | 691 | 690 | 690 | 4,000 | 3,450 |
| 2005-12-19 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2005-12-16 | 700 | 700 | 690 | 692 | 10,000 | 3,460 |
| 2005-12-15 | 690 | 690 | 655 | 685 | 18,000 | 3,425 |
| 2005-12-14 | 700 | 700 | 700 | 700 | 38,000 | 3,500 |
| 2005-12-13 | 715 | 715 | 699 | 700 | 17,000 | 3,500 |
| 2005-12-12 | 700 | 715 | 700 | 715 | 6,000 | 3,575 |
| 2005-12-09 | 705 | 717 | 705 | 717 | 4,000 | 3,585 |
| 2005-12-08 | 725 | 726 | 700 | 700 | 18,000 | 3,500 |
| 2005-12-07 | 731 | 732 | 729 | 729 | 61,000 | 3,645 |
| 2005-12-06 | 701 | 735 | 701 | 730 | 79,000 | 3,650 |
| 2005-12-05 | 708 | 712 | 700 | 700 | 6,000 | 3,500 |
| 2005-12-02 | 708 | 708 | 708 | 708 | 8,000 | 3,540 |
| 2005-12-01 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2005-11-30 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2005-11-29 | 720 | 730 | 719 | 720 | 26,000 | 3,600 |
| 2005-11-28 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2005-11-25 | 724 | 725 | 720 | 720 | 7,000 | 3,600 |
| 2005-11-24 | 731 | 732 | 725 | 725 | 4,000 | 3,625 |
| 2005-11-22 | 729 | 730 | 729 | 730 | 4,000 | 3,650 |
| 2005-11-21 | 729 | 730 | 729 | 730 | 6,000 | 3,650 |
| 2005-11-18 | 730 | 730 | 730 | 730 | 14,000 | 3,650 |
| 2005-11-17 | 730 | 735 | 730 | 733 | 77,000 | 3,665 |
| 2005-11-16 | 734 | 735 | 729 | 729 | 9,000 | 3,645 |
| 2005-11-15 | 729 | 737 | 729 | 730 | 30,000 | 3,650 |
| 2005-11-14 | 700 | 727 | 700 | 727 | 31,000 | 3,635 |
| 2005-11-11 | 700 | 700 | 691 | 700 | 14,000 | 3,500 |
| 2005-11-10 | 700 | 700 | 699 | 700 | 19,000 | 3,500 |
| 2005-11-09 | 669 | 710 | 668 | 710 | 29,000 | 3,550 |
| 2005-11-08 | 664 | 670 | 664 | 669 | 13,000 | 3,345 |
| 2005-11-07 | 654 | 678 | 654 | 660 | 28,000 | 3,300 |
| 2005-11-04 | 660 | 661 | 650 | 653 | 21,000 | 3,265 |
| 2005-11-02 | 674 | 674 | 660 | 660 | 4,000 | 3,300 |
| 2005-11-01 | 659 | 660 | 659 | 660 | 2,000 | 3,300 |
| 2005-10-31 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2005-10-28 | 660 | 661 | 658 | 660 | 5,000 | 3,300 |
| 2005-10-27 | 663 | 665 | 660 | 661 | 4,000 | 3,305 |
| 2005-10-26 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2005-10-25 | 699 | 700 | 664 | 665 | 7,000 | 3,325 |
| 2005-10-24 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-10-21 | 696 | 696 | 695 | 695 | 2,000 | 3,475 |
| 2005-10-20 | 693 | 700 | 693 | 700 | 3,000 | 3,500 |
| 2005-10-19 | 705 | 705 | 695 | 695 | 4,000 | 3,475 |
| 2005-10-18 | 704 | 705 | 704 | 704 | 3,000 | 3,520 |
| 2005-10-17 | 699 | 700 | 699 | 700 | 7,000 | 3,500 |
| 2005-10-14 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-10-13 | 728 | 729 | 710 | 710 | 9,000 | 3,550 |
| 2005-10-12 | 725 | 757 | 719 | 730 | 36,000 | 3,650 |
| 2005-10-11 | 691 | 725 | 690 | 725 | 25,000 | 3,625 |
| 2005-10-07 | 692 | 692 | 689 | 692 | 13,000 | 3,460 |
| 2005-10-06 | 665 | 695 | 665 | 694 | 30,000 | 3,470 |
| 2005-10-05 | 665 | 670 | 663 | 670 | 15,000 | 3,350 |
| 2005-10-04 | 660 | 670 | 660 | 665 | 23,000 | 3,325 |
| 2005-10-03 | 644 | 650 | 644 | 650 | 23,000 | 3,250 |
| 2005-09-30 | 650 | 660 | 644 | 650 | 8,000 | 3,250 |
| 2005-09-29 | 646 | 663 | 641 | 660 | 22,000 | 3,300 |
| 2005-09-28 | 629 | 648 | 629 | 648 | 7,000 | 3,240 |
| 2005-09-27 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 2005-09-26 | 611 | 612 | 610 | 611 | 10,000 | 3,055 |
| 2005-09-22 | 610 | 611 | 610 | 611 | 4,000 | 3,055 |
| 2005-09-21 | 610 | 611 | 609 | 610 | 6,000 | 3,050 |
| 2005-09-20 | 595 | 609 | 594 | 609 | 9,000 | 3,045 |
| 2005-09-16 | 591 | 592 | 590 | 591 | 7,000 | 2,955 |
| 2005-09-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-09-14 | 570 | 575 | 570 | 575 | 8,000 | 2,875 |
| 2005-09-13 | 580 | 581 | 560 | 570 | 14,000 | 2,850 |
| 2005-09-12 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2005-09-09 | 600 | 606 | 598 | 600 | 11,000 | 3,000 |
| 2005-09-08 | 610 | 610 | 605 | 605 | 6,000 | 3,025 |
| 2005-09-07 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2005-09-06 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2005-09-05 | 629 | 629 | 614 | 615 | 4,000 | 3,075 |
| 2005-09-02 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 2005-09-01 | 625 | 625 | 615 | 615 | 2,000 | 3,075 |
| 2005-08-31 | 647 | 647 | 600 | 630 | 12,000 | 3,150 |
| 2005-08-30 | 630 | 650 | 630 | 645 | 42,000 | 3,225 |
| 2005-08-29 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 2005-08-26 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 2005-08-25 | 629 | 630 | 629 | 630 | 9,000 | 3,150 |
| 2005-08-24 | 631 | 632 | 629 | 631 | 18,000 | 3,155 |
| 2005-08-23 | 634 | 635 | 631 | 631 | 10,000 | 3,155 |
| 2005-08-22 | 634 | 635 | 630 | 632 | 15,000 | 3,160 |
| 2005-08-19 | 630 | 631 | 629 | 630 | 37,000 | 3,150 |
| 2005-08-18 | 610 | 640 | 610 | 638 | 24,000 | 3,190 |
| 2005-08-17 | 590 | 610 | 590 | 610 | 72,000 | 3,050 |
| 2005-08-16 | 588 | 598 | 588 | 590 | 19,000 | 2,950 |
| 2005-08-15 | 601 | 601 | 590 | 595 | 16,000 | 2,975 |
| 2005-08-12 | 570 | 610 | 570 | 600 | 100,000 | 3,000 |
| 2005-08-11 | 564 | 566 | 560 | 565 | 13,000 | 2,825 |
| 2005-08-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2005-08-09 | 545 | 546 | 545 | 545 | 8,000 | 2,725 |
| 2005-08-08 | 544 | 545 | 544 | 545 | 4,000 | 2,725 |
| 2005-08-05 | 546 | 546 | 530 | 545 | 26,000 | 2,725 |
| 2005-08-04 | 559 | 560 | 546 | 546 | 14,000 | 2,730 |
| 2005-08-03 | 559 | 562 | 559 | 560 | 17,000 | 2,800 |
| 2005-08-02 | 545 | 552 | 545 | 551 | 18,000 | 2,755 |
| 2005-08-01 | 540 | 546 | 540 | 546 | 25,000 | 2,730 |
| 2005-07-29 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 2005-07-28 | 536 | 537 | 535 | 535 | 3,000 | 2,675 |
| 2005-07-27 | 537 | 540 | 535 | 540 | 3,000 | 2,700 |
| 2005-07-26 | 544 | 545 | 540 | 540 | 19,000 | 2,700 |
| 2005-07-25 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2005-07-22 | 554 | 554 | 540 | 545 | 8,000 | 2,725 |
| 2005-07-21 | 554 | 558 | 554 | 555 | 33,000 | 2,775 |
| 2005-07-20 | 530 | 554 | 530 | 554 | 31,000 | 2,770 |
| 2005-07-19 | 530 | 530 | 530 | 530 | 12,000 | 2,650 |
| 2005-07-15 | 538 | 538 | 534 | 535 | 8,000 | 2,675 |
| 2005-07-14 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2005-07-13 | 525 | 535 | 525 | 535 | 40,000 | 2,675 |
| 2005-07-12 | 524 | 525 | 524 | 525 | 4,000 | 2,625 |
| 2005-07-11 | 525 | 525 | 525 | 525 | 6,000 | 2,625 |
| 2005-07-08 | 525 | 525 | 521 | 521 | 41,000 | 2,605 |
| 2005-07-07 | 514 | 522 | 514 | 521 | 67,000 | 2,605 |
| 2005-07-06 | 505 | 515 | 505 | 514 | 10,000 | 2,570 |
| 2005-07-05 | 505 | 505 | 504 | 505 | 7,000 | 2,525 |
| 2005-07-04 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2005-07-01 | 504 | 505 | 504 | 505 | 6,000 | 2,525 |
| 2005-06-30 | 515 | 515 | 510 | 511 | 3,000 | 2,555 |
| 2005-06-29 | 517 | 517 | 517 | 517 | 9,000 | 2,585 |
| 2005-06-28 | 510 | 516 | 510 | 516 | 8,000 | 2,580 |
| 2005-06-27 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2005-06-24 | 509 | 510 | 509 | 510 | 2,000 | 2,550 |
| 2005-06-23 | 513 | 513 | 510 | 513 | 14,000 | 2,565 |
| 2005-06-22 | 516 | 519 | 512 | 519 | 9,000 | 2,595 |
| 2005-06-21 | 505 | 516 | 505 | 513 | 21,000 | 2,565 |
| 2005-06-20 | 500 | 505 | 498 | 504 | 8,000 | 2,520 |
| 2005-06-17 | 500 | 505 | 497 | 505 | 14,000 | 2,525 |
| 2005-06-16 | 498 | 501 | 498 | 500 | 16,000 | 2,500 |
| 2005-06-15 | 498 | 501 | 498 | 500 | 8,000 | 2,500 |
| 2005-06-14 | 499 | 500 | 497 | 497 | 12,000 | 2,485 |
| 2005-06-13 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2005-06-10 | 498 | 500 | 495 | 495 | 9,000 | 2,475 |
| 2005-06-09 | 500 | 500 | 499 | 499 | 5,000 | 2,495 |
| 2005-06-08 | 494 | 500 | 494 | 500 | 10,000 | 2,500 |
| 2005-06-07 | 493 | 494 | 493 | 494 | 2,000 | 2,470 |
| 2005-06-06 | 500 | 500 | 496 | 496 | 7,000 | 2,480 |
| 2005-06-03 | 490 | 495 | 490 | 495 | 5,000 | 2,475 |
| 2005-06-02 | 490 | 495 | 490 | 495 | 2,000 | 2,475 |
| 2005-06-01 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2005-05-31 | 500 | 500 | 491 | 491 | 4,000 | 2,455 |
| 2005-05-30 | 499 | 500 | 499 | 500 | 4,000 | 2,500 |
| 2005-05-27 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-05-26 | 510 | 510 | 510 | 510 | 29,000 | 2,550 |
| 2005-05-25 | 510 | 510 | 500 | 510 | 7,000 | 2,550 |
| 2005-05-24 | 507 | 515 | 505 | 510 | 30,000 | 2,550 |
| 2005-05-23 | 500 | 505 | 500 | 505 | 6,000 | 2,525 |
| 2005-05-20 | 500 | 500 | 490 | 490 | 6,000 | 2,450 |
| 2005-05-19 | 505 | 511 | 500 | 500 | 40,000 | 2,500 |
| 2005-05-18 | 470 | 490 | 470 | 490 | 40,000 | 2,450 |
| 2005-05-17 | 476 | 476 | 465 | 465 | 3,000 | 2,325 |
| 2005-05-16 | 475 | 476 | 474 | 475 | 5,000 | 2,375 |
| 2005-05-13 | 482 | 482 | 475 | 476 | 4,000 | 2,380 |
| 2005-05-12 | 485 | 490 | 482 | 482 | 8,000 | 2,410 |
| 2005-05-11 | 481 | 482 | 481 | 482 | 5,000 | 2,410 |
| 2005-05-10 | 482 | 485 | 482 | 482 | 5,000 | 2,410 |
| 2005-05-09 | 480 | 481 | 475 | 481 | 13,000 | 2,405 |
| 2005-05-06 | 460 | 470 | 459 | 468 | 15,000 | 2,340 |
| 2005-05-02 | 453 | 458 | 453 | 458 | 5,000 | 2,290 |
| 2005-04-28 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-04-27 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 2005-04-26 | 450 | 451 | 447 | 447 | 5,000 | 2,235 |
| 2005-04-25 | 448 | 450 | 445 | 450 | 19,000 | 2,250 |
| 2005-04-22 | 445 | 450 | 445 | 449 | 14,000 | 2,245 |
| 2005-04-21 | 444 | 445 | 444 | 445 | 22,000 | 2,225 |
| 2005-04-20 | 450 | 450 | 445 | 445 | 14,000 | 2,225 |
| 2005-04-19 | 440 | 446 | 439 | 445 | 23,000 | 2,225 |
| 2005-04-18 | 455 | 455 | 445 | 446 | 35,000 | 2,230 |
| 2005-04-15 | 463 | 463 | 458 | 458 | 7,000 | 2,290 |
| 2005-04-14 | 470 | 471 | 463 | 463 | 11,000 | 2,315 |
| 2005-04-13 | 471 | 472 | 470 | 470 | 5,000 | 2,350 |
| 2005-04-12 | 468 | 470 | 468 | 470 | 7,000 | 2,350 |
| 2005-04-11 | 466 | 473 | 465 | 469 | 7,000 | 2,345 |
| 2005-04-08 | 469 | 470 | 466 | 466 | 15,000 | 2,330 |
| 2005-04-07 | 469 | 470 | 465 | 469 | 7,000 | 2,345 |
| 2005-04-06 | 460 | 470 | 460 | 470 | 11,000 | 2,350 |
| 2005-04-05 | 470 | 471 | 456 | 465 | 13,000 | 2,325 |
| 2005-04-04 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-04-01 | 480 | 481 | 473 | 475 | 6,000 | 2,375 |
| 2005-03-31 | 474 | 480 | 474 | 480 | 11,000 | 2,400 |
| 2005-03-30 | 474 | 475 | 474 | 475 | 15,000 | 2,375 |
| 2005-03-29 | 483 | 483 | 480 | 480 | 9,000 | 2,400 |
| 2005-03-28 | 495 | 497 | 482 | 483 | 20,000 | 2,415 |
| 2005-03-25 | 517 | 525 | 517 | 519 | 31,000 | 2,595 |
| 2005-03-24 | 514 | 519 | 514 | 517 | 95,000 | 2,585 |
| 2005-03-23 | 515 | 516 | 512 | 515 | 85,000 | 2,575 |
| 2005-03-22 | 515 | 516 | 514 | 515 | 46,000 | 2,575 |
| 2005-03-18 | 512 | 516 | 512 | 515 | 7,000 | 2,575 |
| 2005-03-17 | 510 | 510 | 509 | 510 | 12,000 | 2,550 |
| 2005-03-16 | 520 | 522 | 510 | 510 | 23,000 | 2,550 |
| 2005-03-15 | 515 | 522 | 515 | 521 | 11,000 | 2,605 |
| 2005-03-14 | 513 | 515 | 513 | 515 | 12,000 | 2,575 |
| 2005-03-11 | 515 | 516 | 510 | 511 | 23,000 | 2,555 |
| 2005-03-10 | 523 | 523 | 515 | 520 | 8,000 | 2,600 |
| 2005-03-09 | 530 | 530 | 523 | 525 | 8,000 | 2,625 |
| 2005-03-08 | 530 | 530 | 525 | 530 | 45,000 | 2,650 |
| 2005-03-07 | 524 | 531 | 524 | 530 | 49,000 | 2,650 |
| 2005-03-04 | 520 | 525 | 517 | 524 | 25,000 | 2,620 |
| 2005-03-03 | 512 | 520 | 512 | 520 | 21,000 | 2,600 |
| 2005-03-02 | 500 | 513 | 495 | 512 | 10,000 | 2,560 |
| 2005-03-01 | 497 | 500 | 495 | 500 | 20,000 | 2,500 |
| 2005-02-28 | 486 | 498 | 485 | 495 | 26,000 | 2,475 |
| 2005-02-25 | 474 | 485 | 474 | 485 | 24,000 | 2,425 |
| 2005-02-24 | 475 | 477 | 472 | 477 | 14,000 | 2,385 |
| 2005-02-23 | 474 | 475 | 474 | 475 | 2,000 | 2,375 |
| 2005-02-22 | 471 | 480 | 471 | 480 | 15,000 | 2,400 |
| 2005-02-21 | 471 | 471 | 471 | 471 | 4,000 | 2,355 |
| 2005-02-18 | 471 | 472 | 470 | 470 | 4,000 | 2,350 |
| 2005-02-17 | 475 | 475 | 470 | 470 | 7,000 | 2,350 |
| 2005-02-16 | 485 | 485 | 475 | 475 | 24,000 | 2,375 |
| 2005-02-15 | 484 | 485 | 484 | 485 | 2,000 | 2,425 |
| 2005-02-14 | 480 | 485 | 480 | 484 | 13,000 | 2,420 |
| 2005-02-10 | 479 | 484 | 478 | 480 | 24,000 | 2,400 |
| 2005-02-09 | 468 | 483 | 468 | 480 | 14,000 | 2,400 |
| 2005-02-08 | 464 | 467 | 464 | 467 | 14,000 | 2,335 |
| 2005-02-07 | 459 | 468 | 459 | 463 | 24,000 | 2,315 |
| 2005-02-04 | 461 | 461 | 456 | 458 | 23,000 | 2,290 |
| 2005-02-03 | 455 | 459 | 455 | 458 | 9,000 | 2,290 |
| 2005-02-02 | 455 | 458 | 455 | 458 | 32,000 | 2,290 |
| 2005-02-01 | 458 | 458 | 455 | 455 | 13,000 | 2,275 |
| 2005-01-31 | 458 | 459 | 456 | 458 | 7,000 | 2,290 |
| 2005-01-28 | 454 | 458 | 454 | 458 | 7,000 | 2,290 |
| 2005-01-27 | 456 | 456 | 455 | 455 | 7,000 | 2,275 |
| 2005-01-26 | 451 | 457 | 451 | 456 | 5,000 | 2,280 |
| 2005-01-25 | 445 | 455 | 445 | 452 | 14,000 | 2,260 |
| 2005-01-24 | 444 | 445 | 440 | 440 | 16,000 | 2,200 |
| 2005-01-21 | 445 | 448 | 435 | 435 | 56,000 | 2,175 |
| 2005-01-20 | 445 | 450 | 444 | 450 | 23,000 | 2,250 |
| 2005-01-19 | 454 | 456 | 453 | 453 | 12,000 | 2,265 |
| 2005-01-18 | 451 | 456 | 445 | 453 | 51,000 | 2,265 |
| 2005-01-17 | 445 | 450 | 445 | 450 | 40,000 | 2,250 |
| 2005-01-14 | 434 | 440 | 428 | 440 | 57,000 | 2,200 |
| 2005-01-13 | 437 | 437 | 431 | 434 | 23,000 | 2,170 |
| 2005-01-12 | 445 | 445 | 434 | 435 | 17,000 | 2,175 |
| 2005-01-11 | 437 | 447 | 436 | 445 | 20,000 | 2,225 |
| 2005-01-07 | 430 | 437 | 430 | 437 | 29,000 | 2,185 |
| 2005-01-06 | 427 | 430 | 424 | 425 | 18,000 | 2,125 |
| 2005-01-05 | 415 | 435 | 415 | 429 | 45,000 | 2,145 |
| 2005-01-04 | 411 | 415 | 410 | 415 | 39,000 | 2,075 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
