7877 永大化工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 328 | 329 | 328 | 329 | 3,000 | 1,645 |
| 2006-12-28 | 321 | 321 | 313 | 313 | 4,000 | 1,565 |
| 2006-12-25 | 319 | 320 | 314 | 315 | 7,000 | 1,575 |
| 2006-12-22 | 310 | 320 | 310 | 320 | 83,000 | 1,600 |
| 2006-12-21 | 310 | 311 | 310 | 311 | 4,000 | 1,555 |
| 2006-12-20 | 315 | 315 | 311 | 311 | 42,000 | 1,555 |
| 2006-12-19 | 314 | 315 | 313 | 315 | 9,000 | 1,575 |
| 2006-12-18 | 311 | 316 | 310 | 312 | 24,000 | 1,560 |
| 2006-12-15 | 312 | 315 | 311 | 314 | 12,000 | 1,570 |
| 2006-12-14 | 316 | 316 | 311 | 312 | 11,000 | 1,560 |
| 2006-12-13 | 314 | 316 | 314 | 316 | 7,000 | 1,580 |
| 2006-12-12 | 315 | 316 | 311 | 315 | 40,000 | 1,575 |
| 2006-12-11 | 313 | 315 | 311 | 315 | 14,000 | 1,575 |
| 2006-12-08 | 315 | 316 | 315 | 315 | 22,000 | 1,575 |
| 2006-12-07 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2006-12-06 | 313 | 316 | 313 | 315 | 12,000 | 1,575 |
| 2006-12-05 | 319 | 320 | 314 | 315 | 15,000 | 1,575 |
| 2006-12-04 | 319 | 320 | 319 | 320 | 10,000 | 1,600 |
| 2006-12-01 | 320 | 320 | 319 | 319 | 6,000 | 1,595 |
| 2006-11-30 | 319 | 320 | 311 | 317 | 15,000 | 1,585 |
| 2006-11-29 | 310 | 311 | 310 | 311 | 21,000 | 1,555 |
| 2006-11-28 | 314 | 315 | 310 | 310 | 13,000 | 1,550 |
| 2006-11-27 | 315 | 316 | 315 | 315 | 23,000 | 1,575 |
| 2006-11-24 | 319 | 320 | 315 | 315 | 10,000 | 1,575 |
| 2006-11-22 | 319 | 320 | 319 | 320 | 4,000 | 1,600 |
| 2006-11-21 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 2006-11-20 | 325 | 326 | 325 | 326 | 5,000 | 1,630 |
| 2006-11-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-11-16 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2006-11-15 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2006-11-14 | 326 | 326 | 324 | 325 | 4,000 | 1,625 |
| 2006-11-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-11-08 | 330 | 330 | 319 | 325 | 5,000 | 1,625 |
| 2006-11-07 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2006-11-06 | 319 | 330 | 319 | 330 | 7,000 | 1,650 |
| 2006-11-01 | 330 | 331 | 330 | 330 | 6,000 | 1,650 |
| 2006-10-31 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2006-10-30 | 321 | 325 | 321 | 325 | 2,000 | 1,625 |
| 2006-10-27 | 333 | 334 | 326 | 330 | 10,000 | 1,650 |
| 2006-10-26 | 333 | 333 | 333 | 333 | 6,000 | 1,665 |
| 2006-10-25 | 325 | 332 | 325 | 332 | 3,000 | 1,660 |
| 2006-10-24 | 320 | 330 | 319 | 320 | 22,000 | 1,600 |
| 2006-10-23 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2006-10-20 | 314 | 315 | 314 | 315 | 8,000 | 1,575 |
| 2006-10-19 | 312 | 315 | 310 | 311 | 17,000 | 1,555 |
| 2006-10-18 | 313 | 314 | 306 | 308 | 22,000 | 1,540 |
| 2006-10-17 | 309 | 313 | 306 | 308 | 37,000 | 1,540 |
| 2006-10-16 | 321 | 321 | 314 | 314 | 8,000 | 1,570 |
| 2006-10-13 | 325 | 325 | 315 | 321 | 20,000 | 1,605 |
| 2006-10-12 | 339 | 340 | 330 | 330 | 13,000 | 1,650 |
| 2006-10-11 | 339 | 341 | 335 | 340 | 11,000 | 1,700 |
| 2006-10-10 | 343 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2006-10-06 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2006-10-05 | 344 | 344 | 339 | 340 | 4,000 | 1,700 |
| 2006-10-02 | 343 | 350 | 343 | 343 | 13,000 | 1,715 |
| 2006-09-26 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2006-09-25 | 339 | 339 | 335 | 336 | 4,000 | 1,680 |
| 2006-09-22 | 343 | 344 | 332 | 336 | 13,000 | 1,680 |
| 2006-09-21 | 337 | 344 | 337 | 343 | 16,000 | 1,715 |
| 2006-09-20 | 346 | 346 | 337 | 344 | 17,000 | 1,720 |
| 2006-09-19 | 351 | 352 | 348 | 349 | 26,000 | 1,745 |
| 2006-09-15 | 351 | 352 | 351 | 352 | 14,000 | 1,760 |
| 2006-09-14 | 373 | 373 | 343 | 343 | 22,000 | 1,715 |
| 2006-09-13 | 372 | 373 | 372 | 372 | 12,000 | 1,860 |
| 2006-09-12 | 376 | 376 | 375 | 375 | 9,000 | 1,875 |
| 2006-09-11 | 375 | 376 | 375 | 375 | 12,000 | 1,875 |
| 2006-09-07 | 374 | 375 | 374 | 375 | 2,000 | 1,875 |
| 2006-09-06 | 380 | 380 | 377 | 377 | 34,000 | 1,885 |
| 2006-09-05 | 380 | 380 | 379 | 379 | 2,000 | 1,895 |
| 2006-09-04 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 2006-09-01 | 374 | 375 | 365 | 375 | 13,000 | 1,875 |
| 2006-08-31 | 380 | 380 | 377 | 378 | 3,000 | 1,890 |
| 2006-08-30 | 378 | 378 | 377 | 378 | 5,000 | 1,890 |
| 2006-08-29 | 385 | 387 | 385 | 387 | 6,000 | 1,935 |
| 2006-08-28 | 385 | 385 | 381 | 382 | 11,000 | 1,910 |
| 2006-08-25 | 375 | 385 | 375 | 385 | 6,000 | 1,925 |
| 2006-08-24 | 372 | 375 | 372 | 375 | 6,000 | 1,875 |
| 2006-08-23 | 371 | 372 | 371 | 371 | 16,000 | 1,855 |
| 2006-08-22 | 375 | 375 | 370 | 371 | 8,000 | 1,855 |
| 2006-08-21 | 371 | 377 | 371 | 374 | 9,000 | 1,870 |
| 2006-08-18 | 365 | 369 | 365 | 368 | 15,000 | 1,840 |
| 2006-08-17 | 364 | 366 | 364 | 365 | 56,000 | 1,825 |
| 2006-08-16 | 364 | 365 | 364 | 364 | 24,000 | 1,820 |
| 2006-08-15 | 365 | 366 | 364 | 365 | 15,000 | 1,825 |
| 2006-08-14 | 359 | 365 | 359 | 365 | 7,000 | 1,825 |
| 2006-08-10 | 363 | 364 | 363 | 364 | 6,000 | 1,820 |
| 2006-08-08 | 362 | 365 | 362 | 365 | 9,000 | 1,825 |
| 2006-08-07 | 360 | 363 | 360 | 363 | 3,000 | 1,815 |
| 2006-08-04 | 368 | 368 | 359 | 367 | 13,000 | 1,835 |
| 2006-08-03 | 369 | 370 | 367 | 368 | 5,000 | 1,840 |
| 2006-08-02 | 363 | 368 | 363 | 368 | 2,000 | 1,840 |
| 2006-07-31 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2006-07-28 | 360 | 360 | 359 | 360 | 4,000 | 1,800 |
| 2006-07-26 | 353 | 360 | 353 | 359 | 5,000 | 1,795 |
| 2006-07-25 | 358 | 358 | 352 | 352 | 30,000 | 1,760 |
| 2006-07-24 | 358 | 358 | 357 | 358 | 9,000 | 1,790 |
| 2006-07-21 | 364 | 365 | 357 | 357 | 33,000 | 1,785 |
| 2006-07-20 | 365 | 366 | 360 | 365 | 21,000 | 1,825 |
| 2006-07-19 | 351 | 370 | 351 | 369 | 53,000 | 1,845 |
| 2006-07-18 | 390 | 391 | 371 | 371 | 11,000 | 1,855 |
| 2006-07-13 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2006-07-12 | 406 | 406 | 400 | 405 | 18,000 | 2,025 |
| 2006-07-11 | 405 | 409 | 403 | 406 | 8,000 | 2,030 |
| 2006-07-10 | 400 | 406 | 397 | 405 | 46,000 | 2,025 |
| 2006-07-07 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2006-07-06 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2006-07-05 | 417 | 418 | 406 | 407 | 15,000 | 2,035 |
| 2006-07-04 | 387 | 399 | 387 | 395 | 41,000 | 1,975 |
| 2006-07-03 | 384 | 385 | 380 | 385 | 13,000 | 1,925 |
| 2006-06-30 | 376 | 377 | 374 | 376 | 10,000 | 1,880 |
| 2006-06-29 | 361 | 373 | 358 | 370 | 108,000 | 1,850 |
| 2006-06-28 | 365 | 370 | 360 | 361 | 29,000 | 1,805 |
| 2006-06-27 | 382 | 383 | 374 | 374 | 71,000 | 1,870 |
| 2006-06-26 | 386 | 386 | 381 | 382 | 33,000 | 1,910 |
| 2006-06-23 | 392 | 393 | 385 | 386 | 12,000 | 1,930 |
| 2006-06-22 | 384 | 400 | 384 | 393 | 20,000 | 1,965 |
| 2006-06-21 | 383 | 384 | 380 | 384 | 44,000 | 1,920 |
| 2006-06-20 | 393 | 395 | 381 | 381 | 53,000 | 1,905 |
| 2006-06-19 | 403 | 404 | 391 | 393 | 13,000 | 1,965 |
| 2006-06-16 | 421 | 421 | 407 | 408 | 26,000 | 2,040 |
| 2006-06-15 | 421 | 421 | 410 | 421 | 12,000 | 2,105 |
| 2006-06-14 | 431 | 431 | 410 | 421 | 41,000 | 2,105 |
| 2006-06-13 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2006-06-12 | 431 | 436 | 431 | 435 | 5,000 | 2,175 |
| 2006-06-08 | 446 | 446 | 434 | 435 | 14,000 | 2,175 |
| 2006-06-07 | 445 | 446 | 445 | 446 | 3,000 | 2,230 |
| 2006-06-06 | 441 | 441 | 440 | 441 | 3,000 | 2,205 |
| 2006-06-05 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-06-02 | 451 | 451 | 440 | 440 | 5,000 | 2,200 |
| 2006-06-01 | 473 | 473 | 451 | 451 | 8,000 | 2,255 |
| 2006-05-31 | 474 | 475 | 474 | 474 | 6,000 | 2,370 |
| 2006-05-30 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-05-29 | 478 | 479 | 478 | 479 | 2,000 | 2,395 |
| 2006-05-26 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2006-05-25 | 472 | 473 | 472 | 473 | 2,000 | 2,365 |
| 2006-05-24 | 473 | 473 | 470 | 471 | 6,000 | 2,355 |
| 2006-05-23 | 478 | 479 | 471 | 471 | 4,000 | 2,355 |
| 2006-05-22 | 471 | 476 | 471 | 476 | 16,000 | 2,380 |
| 2006-05-19 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2006-05-18 | 520 | 521 | 460 | 467 | 37,000 | 2,335 |
| 2006-05-17 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2006-05-15 | 528 | 530 | 522 | 530 | 7,000 | 2,650 |
| 2006-05-11 | 530 | 531 | 530 | 530 | 10,000 | 2,650 |
| 2006-05-10 | 531 | 532 | 531 | 531 | 8,000 | 2,655 |
| 2006-05-09 | 540 | 540 | 531 | 532 | 11,000 | 2,660 |
| 2006-05-08 | 548 | 550 | 542 | 542 | 14,000 | 2,710 |
| 2006-05-02 | 544 | 551 | 544 | 551 | 7,000 | 2,755 |
| 2006-05-01 | 551 | 551 | 551 | 551 | 6,000 | 2,755 |
| 2006-04-28 | 550 | 551 | 550 | 551 | 4,000 | 2,755 |
| 2006-04-27 | 551 | 560 | 551 | 560 | 2,000 | 2,800 |
| 2006-04-26 | 551 | 561 | 551 | 560 | 8,000 | 2,800 |
| 2006-04-25 | 561 | 561 | 559 | 560 | 6,000 | 2,800 |
| 2006-04-24 | 570 | 570 | 565 | 565 | 18,000 | 2,825 |
| 2006-04-21 | 571 | 571 | 570 | 571 | 10,000 | 2,855 |
| 2006-04-20 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2006-04-19 | 571 | 571 | 571 | 571 | 3,000 | 2,855 |
| 2006-04-18 | 574 | 575 | 574 | 575 | 3,000 | 2,875 |
| 2006-04-17 | 580 | 580 | 575 | 575 | 4,000 | 2,875 |
| 2006-04-14 | 575 | 580 | 575 | 580 | 2,000 | 2,900 |
| 2006-04-13 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 2006-04-12 | 580 | 581 | 579 | 581 | 8,000 | 2,905 |
| 2006-04-11 | 584 | 585 | 581 | 584 | 12,000 | 2,920 |
| 2006-04-10 | 589 | 590 | 584 | 585 | 30,000 | 2,925 |
| 2006-04-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2006-04-05 | 590 | 591 | 588 | 590 | 9,000 | 2,950 |
| 2006-04-04 | 598 | 600 | 588 | 590 | 9,000 | 2,950 |
| 2006-04-03 | 595 | 600 | 595 | 598 | 12,000 | 2,990 |
| 2006-03-31 | 600 | 606 | 598 | 599 | 53,000 | 2,995 |
| 2006-03-30 | 600 | 610 | 597 | 600 | 42,000 | 3,000 |
| 2006-03-29 | 599 | 610 | 599 | 610 | 4,000 | 3,050 |
| 2006-03-28 | 598 | 600 | 597 | 600 | 18,000 | 3,000 |
| 2006-03-27 | 609 | 610 | 607 | 610 | 25,000 | 3,050 |
| 2006-03-24 | 614 | 614 | 609 | 610 | 8,000 | 3,050 |
| 2006-03-23 | 601 | 610 | 600 | 610 | 16,000 | 3,050 |
| 2006-03-22 | 626 | 626 | 625 | 625 | 17,000 | 3,125 |
| 2006-03-20 | 625 | 626 | 625 | 626 | 4,000 | 3,130 |
| 2006-03-17 | 609 | 610 | 609 | 610 | 4,000 | 3,050 |
| 2006-03-16 | 623 | 625 | 619 | 620 | 4,000 | 3,100 |
| 2006-03-15 | 620 | 625 | 620 | 625 | 13,000 | 3,125 |
| 2006-03-14 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 2006-03-10 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2006-03-09 | 624 | 625 | 620 | 620 | 15,000 | 3,100 |
| 2006-03-07 | 621 | 621 | 620 | 620 | 4,000 | 3,100 |
| 2006-03-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2006-03-01 | 619 | 620 | 619 | 620 | 36,000 | 3,100 |
| 2006-02-28 | 610 | 611 | 610 | 611 | 2,000 | 3,055 |
| 2006-02-27 | 618 | 620 | 609 | 610 | 19,000 | 3,050 |
| 2006-02-24 | 620 | 620 | 619 | 619 | 7,000 | 3,095 |
| 2006-02-23 | 600 | 622 | 600 | 620 | 26,000 | 3,100 |
| 2006-02-22 | 575 | 600 | 575 | 600 | 4,000 | 3,000 |
| 2006-02-21 | 571 | 572 | 571 | 572 | 2,000 | 2,860 |
| 2006-02-20 | 602 | 602 | 570 | 570 | 21,000 | 2,850 |
| 2006-02-17 | 629 | 630 | 610 | 611 | 15,000 | 3,055 |
| 2006-02-16 | 637 | 637 | 630 | 631 | 32,000 | 3,155 |
| 2006-02-15 | 633 | 639 | 633 | 637 | 17,000 | 3,185 |
| 2006-02-14 | 650 | 651 | 630 | 633 | 33,000 | 3,165 |
| 2006-02-13 | 681 | 685 | 665 | 670 | 9,000 | 3,350 |
| 2006-02-10 | 698 | 701 | 698 | 701 | 5,000 | 3,505 |
| 2006-02-09 | 701 | 702 | 700 | 700 | 11,000 | 3,500 |
| 2006-02-08 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2006-02-07 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2006-02-06 | 716 | 716 | 707 | 708 | 3,000 | 3,540 |
| 2006-02-03 | 713 | 715 | 713 | 715 | 2,000 | 3,575 |
| 2006-02-02 | 724 | 725 | 719 | 719 | 9,000 | 3,595 |
| 2006-02-01 | 710 | 725 | 710 | 725 | 35,000 | 3,625 |
| 2006-01-31 | 710 | 710 | 709 | 710 | 14,000 | 3,550 |
| 2006-01-30 | 701 | 720 | 700 | 710 | 33,000 | 3,550 |
| 2006-01-27 | 670 | 700 | 670 | 698 | 17,000 | 3,490 |
| 2006-01-26 | 671 | 671 | 667 | 670 | 9,000 | 3,350 |
| 2006-01-25 | 670 | 671 | 670 | 670 | 14,000 | 3,350 |
| 2006-01-24 | 660 | 672 | 660 | 670 | 12,000 | 3,350 |
| 2006-01-23 | 689 | 689 | 670 | 670 | 12,000 | 3,350 |
| 2006-01-20 | 718 | 719 | 693 | 694 | 11,000 | 3,470 |
| 2006-01-19 | 682 | 701 | 680 | 690 | 13,000 | 3,450 |
| 2006-01-18 | 696 | 701 | 665 | 701 | 17,000 | 3,505 |
| 2006-01-17 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2006-01-16 | 701 | 702 | 701 | 702 | 2,000 | 3,510 |
| 2006-01-13 | 718 | 720 | 718 | 719 | 4,000 | 3,595 |
| 2006-01-12 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 2006-01-11 | 720 | 721 | 700 | 720 | 14,000 | 3,600 |
| 2006-01-10 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 2006-01-06 | 721 | 721 | 720 | 720 | 2,000 | 3,600 |
| 2006-01-05 | 701 | 712 | 700 | 712 | 4,000 | 3,560 |
| 2006-01-04 | 701 | 701 | 701 | 701 | 4,000 | 3,505 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
