7877 永大化工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2007-12-27 | 156 | 156 | 150 | 152 | 19,000 | 760 |
| 2007-12-26 | 149 | 156 | 149 | 156 | 7,000 | 780 |
| 2007-12-25 | 146 | 151 | 146 | 148 | 70,000 | 740 |
| 2007-12-21 | 159 | 160 | 147 | 147 | 44,000 | 735 |
| 2007-12-20 | 163 | 164 | 158 | 158 | 27,000 | 790 |
| 2007-12-19 | 170 | 170 | 163 | 164 | 62,000 | 820 |
| 2007-12-18 | 175 | 175 | 167 | 170 | 44,000 | 850 |
| 2007-12-17 | 178 | 178 | 171 | 171 | 32,000 | 855 |
| 2007-12-14 | 180 | 181 | 179 | 179 | 17,000 | 895 |
| 2007-12-13 | 181 | 181 | 180 | 180 | 38,000 | 900 |
| 2007-12-12 | 185 | 185 | 181 | 182 | 15,000 | 910 |
| 2007-12-11 | 185 | 186 | 181 | 181 | 14,000 | 905 |
| 2007-12-10 | 188 | 189 | 186 | 186 | 35,000 | 930 |
| 2007-12-07 | 190 | 190 | 188 | 189 | 10,000 | 945 |
| 2007-12-06 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2007-12-05 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2007-12-04 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2007-12-03 | 190 | 191 | 188 | 188 | 7,000 | 940 |
| 2007-11-30 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-11-29 | 191 | 191 | 186 | 187 | 13,000 | 935 |
| 2007-11-28 | 187 | 190 | 187 | 190 | 4,000 | 950 |
| 2007-11-26 | 192 | 192 | 187 | 188 | 5,000 | 940 |
| 2007-11-22 | 190 | 191 | 190 | 190 | 14,000 | 950 |
| 2007-11-21 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2007-11-20 | 200 | 200 | 200 | 200 | 20,000 | 1,000 |
| 2007-11-19 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2007-11-16 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2007-11-15 | 205 | 205 | 202 | 203 | 5,000 | 1,015 |
| 2007-11-14 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-11-13 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2007-11-12 | 210 | 211 | 201 | 201 | 10,000 | 1,005 |
| 2007-11-09 | 202 | 202 | 200 | 201 | 10,000 | 1,005 |
| 2007-11-08 | 202 | 203 | 201 | 203 | 17,000 | 1,015 |
| 2007-11-07 | 205 | 205 | 202 | 202 | 10,000 | 1,010 |
| 2007-11-06 | 207 | 208 | 207 | 208 | 3,000 | 1,040 |
| 2007-11-05 | 205 | 209 | 204 | 206 | 36,000 | 1,030 |
| 2007-11-02 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2007-11-01 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2007-10-31 | 206 | 207 | 206 | 207 | 2,000 | 1,035 |
| 2007-10-30 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 2007-10-29 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2007-10-26 | 206 | 207 | 206 | 206 | 3,000 | 1,030 |
| 2007-10-25 | 210 | 211 | 210 | 210 | 8,000 | 1,050 |
| 2007-10-24 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2007-10-23 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2007-10-22 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 2007-10-19 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 2007-10-18 | 212 | 213 | 211 | 211 | 6,000 | 1,055 |
| 2007-10-17 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2007-10-16 | 211 | 213 | 211 | 213 | 2,000 | 1,065 |
| 2007-10-15 | 219 | 220 | 219 | 220 | 3,000 | 1,100 |
| 2007-10-12 | 219 | 220 | 218 | 220 | 11,000 | 1,100 |
| 2007-10-11 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2007-10-10 | 206 | 211 | 206 | 211 | 12,000 | 1,055 |
| 2007-10-09 | 206 | 208 | 206 | 206 | 20,000 | 1,030 |
| 2007-10-05 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2007-10-04 | 206 | 207 | 206 | 207 | 9,000 | 1,035 |
| 2007-10-03 | 201 | 215 | 201 | 215 | 26,000 | 1,075 |
| 2007-10-02 | 220 | 220 | 206 | 206 | 3,000 | 1,030 |
| 2007-10-01 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-09-28 | 220 | 221 | 220 | 221 | 7,000 | 1,105 |
| 2007-09-27 | 219 | 221 | 219 | 221 | 5,000 | 1,105 |
| 2007-09-25 | 222 | 222 | 220 | 220 | 5,000 | 1,100 |
| 2007-09-21 | 212 | 222 | 210 | 222 | 16,000 | 1,110 |
| 2007-09-20 | 220 | 221 | 220 | 220 | 7,000 | 1,100 |
| 2007-09-19 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2007-09-18 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2007-09-14 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2007-09-13 | 233 | 233 | 230 | 231 | 4,000 | 1,155 |
| 2007-09-12 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2007-09-11 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2007-09-10 | 244 | 245 | 244 | 245 | 8,000 | 1,225 |
| 2007-09-07 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2007-09-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2007-09-05 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2007-09-04 | 247 | 247 | 245 | 245 | 4,000 | 1,225 |
| 2007-09-03 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2007-08-31 | 247 | 247 | 240 | 240 | 4,000 | 1,200 |
| 2007-08-30 | 233 | 234 | 233 | 234 | 2,000 | 1,170 |
| 2007-08-29 | 245 | 245 | 234 | 236 | 6,000 | 1,180 |
| 2007-08-24 | 250 | 250 | 245 | 245 | 5,000 | 1,225 |
| 2007-08-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-08-22 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2007-08-21 | 240 | 242 | 240 | 242 | 17,000 | 1,210 |
| 2007-08-20 | 242 | 246 | 242 | 244 | 13,000 | 1,220 |
| 2007-08-17 | 251 | 252 | 242 | 242 | 16,000 | 1,210 |
| 2007-08-16 | 263 | 264 | 256 | 257 | 6,000 | 1,285 |
| 2007-08-15 | 259 | 259 | 257 | 257 | 4,000 | 1,285 |
| 2007-08-14 | 259 | 260 | 257 | 258 | 5,000 | 1,290 |
| 2007-08-13 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
| 2007-08-10 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2007-08-09 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2007-08-08 | 269 | 280 | 269 | 280 | 12,000 | 1,400 |
| 2007-08-07 | 272 | 272 | 269 | 270 | 27,000 | 1,350 |
| 2007-08-06 | 271 | 272 | 271 | 272 | 11,000 | 1,360 |
| 2007-08-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-02 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2007-08-01 | 278 | 278 | 271 | 271 | 4,000 | 1,355 |
| 2007-07-27 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-07-26 | 280 | 280 | 278 | 279 | 4,000 | 1,395 |
| 2007-07-25 | 280 | 282 | 280 | 280 | 8,000 | 1,400 |
| 2007-07-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-07-23 | 281 | 281 | 274 | 275 | 10,000 | 1,375 |
| 2007-07-20 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2007-07-19 | 279 | 281 | 279 | 280 | 10,000 | 1,400 |
| 2007-07-18 | 283 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2007-07-17 | 280 | 289 | 280 | 284 | 19,000 | 1,420 |
| 2007-07-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-07-11 | 282 | 283 | 275 | 280 | 5,000 | 1,400 |
| 2007-07-10 | 284 | 284 | 283 | 283 | 16,000 | 1,415 |
| 2007-07-09 | 283 | 284 | 283 | 284 | 17,000 | 1,420 |
| 2007-07-06 | 283 | 283 | 281 | 283 | 6,000 | 1,415 |
| 2007-07-05 | 281 | 283 | 281 | 283 | 3,000 | 1,415 |
| 2007-07-04 | 278 | 283 | 278 | 283 | 8,000 | 1,415 |
| 2007-07-03 | 278 | 279 | 278 | 278 | 23,000 | 1,390 |
| 2007-07-02 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2007-06-29 | 279 | 279 | 278 | 278 | 2,000 | 1,390 |
| 2007-06-27 | 280 | 283 | 280 | 280 | 11,000 | 1,400 |
| 2007-06-26 | 284 | 284 | 283 | 283 | 11,000 | 1,415 |
| 2007-06-25 | 283 | 284 | 279 | 283 | 6,000 | 1,415 |
| 2007-06-22 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-06-21 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-06-20 | 283 | 284 | 280 | 283 | 10,000 | 1,415 |
| 2007-06-19 | 282 | 284 | 282 | 282 | 8,000 | 1,410 |
| 2007-06-18 | 282 | 285 | 281 | 282 | 33,000 | 1,410 |
| 2007-06-15 | 283 | 284 | 281 | 282 | 4,000 | 1,410 |
| 2007-06-14 | 283 | 283 | 270 | 274 | 37,000 | 1,370 |
| 2007-06-13 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-06-12 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-06-11 | 284 | 284 | 282 | 282 | 6,000 | 1,410 |
| 2007-06-08 | 285 | 285 | 284 | 284 | 3,000 | 1,420 |
| 2007-06-07 | 285 | 285 | 282 | 282 | 6,000 | 1,410 |
| 2007-06-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-06-05 | 285 | 289 | 284 | 289 | 5,000 | 1,445 |
| 2007-06-04 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-05-31 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-05-30 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2007-05-29 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2007-05-28 | 286 | 288 | 285 | 288 | 3,000 | 1,440 |
| 2007-05-25 | 283 | 285 | 283 | 284 | 9,000 | 1,420 |
| 2007-05-24 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 2007-05-23 | 280 | 283 | 279 | 282 | 23,000 | 1,410 |
| 2007-05-22 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2007-05-21 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2007-05-18 | 300 | 300 | 284 | 290 | 42,000 | 1,450 |
| 2007-05-17 | 303 | 303 | 302 | 302 | 2,000 | 1,510 |
| 2007-05-16 | 304 | 305 | 295 | 295 | 38,000 | 1,475 |
| 2007-05-15 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-05-14 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2007-05-11 | 315 | 315 | 313 | 313 | 9,000 | 1,565 |
| 2007-05-08 | 314 | 315 | 314 | 315 | 6,000 | 1,575 |
| 2007-05-07 | 320 | 320 | 315 | 315 | 4,000 | 1,575 |
| 2007-05-02 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2007-05-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-04-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-04-26 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-04-25 | 324 | 325 | 324 | 325 | 2,000 | 1,625 |
| 2007-04-24 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-04-23 | 305 | 311 | 305 | 311 | 13,000 | 1,555 |
| 2007-04-20 | 315 | 316 | 315 | 315 | 6,000 | 1,575 |
| 2007-04-19 | 321 | 321 | 320 | 320 | 6,000 | 1,600 |
| 2007-04-18 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2007-04-17 | 320 | 321 | 320 | 321 | 10,000 | 1,605 |
| 2007-04-16 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2007-04-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-04-12 | 319 | 320 | 319 | 320 | 4,000 | 1,600 |
| 2007-04-11 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2007-04-10 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2007-04-09 | 320 | 321 | 320 | 321 | 5,000 | 1,605 |
| 2007-04-06 | 335 | 336 | 320 | 321 | 9,000 | 1,605 |
| 2007-04-05 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2007-03-30 | 320 | 323 | 320 | 323 | 3,000 | 1,615 |
| 2007-03-29 | 321 | 324 | 321 | 323 | 6,000 | 1,615 |
| 2007-03-28 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-03-27 | 323 | 325 | 323 | 325 | 2,000 | 1,625 |
| 2007-03-26 | 331 | 334 | 331 | 334 | 2,000 | 1,670 |
| 2007-03-23 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2007-03-22 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2007-03-20 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2007-03-19 | 350 | 350 | 325 | 326 | 22,000 | 1,630 |
| 2007-03-16 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2007-03-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-03-14 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2007-03-13 | 369 | 370 | 364 | 364 | 10,000 | 1,820 |
| 2007-03-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2007-03-09 | 348 | 351 | 348 | 350 | 3,000 | 1,750 |
| 2007-03-08 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-03-02 | 355 | 370 | 335 | 338 | 53,000 | 1,690 |
| 2007-03-01 | 360 | 360 | 358 | 358 | 6,000 | 1,790 |
| 2007-02-28 | 359 | 361 | 344 | 344 | 20,000 | 1,720 |
| 2007-02-26 | 368 | 368 | 364 | 364 | 4,000 | 1,820 |
| 2007-02-23 | 354 | 371 | 354 | 368 | 39,000 | 1,840 |
| 2007-02-22 | 351 | 352 | 351 | 352 | 3,000 | 1,760 |
| 2007-02-20 | 350 | 351 | 349 | 350 | 8,000 | 1,750 |
| 2007-02-19 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2007-02-16 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2007-02-15 | 349 | 352 | 349 | 350 | 22,000 | 1,750 |
| 2007-02-14 | 349 | 350 | 349 | 349 | 14,000 | 1,745 |
| 2007-02-13 | 358 | 358 | 350 | 350 | 4,000 | 1,750 |
| 2007-02-09 | 349 | 350 | 348 | 350 | 42,000 | 1,750 |
| 2007-02-08 | 348 | 349 | 348 | 349 | 6,000 | 1,745 |
| 2007-02-07 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2007-02-06 | 350 | 351 | 350 | 350 | 6,000 | 1,750 |
| 2007-02-05 | 338 | 345 | 338 | 344 | 16,000 | 1,720 |
| 2007-02-02 | 337 | 339 | 336 | 337 | 41,000 | 1,685 |
| 2007-02-01 | 336 | 338 | 336 | 338 | 19,000 | 1,690 |
| 2007-01-31 | 336 | 341 | 336 | 336 | 20,000 | 1,680 |
| 2007-01-30 | 336 | 347 | 335 | 335 | 8,000 | 1,675 |
| 2007-01-29 | 335 | 338 | 333 | 336 | 16,000 | 1,680 |
| 2007-01-26 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2007-01-25 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 2007-01-24 | 336 | 338 | 335 | 337 | 17,000 | 1,685 |
| 2007-01-23 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2007-01-22 | 332 | 335 | 331 | 335 | 16,000 | 1,675 |
| 2007-01-19 | 331 | 331 | 321 | 330 | 8,000 | 1,650 |
| 2007-01-18 | 331 | 332 | 331 | 331 | 12,000 | 1,655 |
| 2007-01-17 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2007-01-16 | 330 | 330 | 330 | 330 | 18,000 | 1,650 |
| 2007-01-15 | 331 | 333 | 331 | 331 | 21,000 | 1,655 |
| 2007-01-12 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2007-01-11 | 329 | 331 | 329 | 330 | 8,000 | 1,650 |
| 2007-01-10 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 2007-01-09 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2007-01-05 | 329 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2007-01-04 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
