7877 永大化工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2008-12-24 | 100 | 110 | 100 | 110 | 4,000 | 550 |
| 2008-12-22 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-12-18 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2008-12-17 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2008-12-16 | 113 | 113 | 113 | 113 | 2,000 | 565 |
| 2008-12-12 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2008-12-10 | 112 | 112 | 110 | 110 | 5,000 | 550 |
| 2008-12-09 | 111 | 117 | 110 | 117 | 11,000 | 585 |
| 2008-12-08 | 104 | 110 | 104 | 110 | 6,000 | 550 |
| 2008-12-05 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2008-12-04 | 100 | 104 | 100 | 104 | 6,000 | 520 |
| 2008-12-02 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-11-28 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2008-11-27 | 97 | 97 | 97 | 97 | 6,000 | 485 |
| 2008-11-26 | 100 | 102 | 100 | 102 | 4,000 | 510 |
| 2008-11-25 | 102 | 102 | 102 | 102 | 7,000 | 510 |
| 2008-11-21 | 102 | 102 | 102 | 102 | 5,000 | 510 |
| 2008-11-19 | 102 | 102 | 102 | 102 | 6,000 | 510 |
| 2008-11-18 | 110 | 110 | 102 | 102 | 16,000 | 510 |
| 2008-11-14 | 108 | 108 | 100 | 100 | 35,000 | 500 |
| 2008-11-12 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2008-11-10 | 111 | 111 | 106 | 107 | 14,000 | 535 |
| 2008-11-07 | 106 | 111 | 105 | 111 | 10,000 | 555 |
| 2008-11-06 | 106 | 107 | 106 | 106 | 10,000 | 530 |
| 2008-11-05 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 2008-11-04 | 118 | 118 | 108 | 108 | 6,000 | 540 |
| 2008-10-31 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-10-30 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2008-10-28 | 110 | 110 | 107 | 107 | 4,000 | 535 |
| 2008-10-27 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2008-10-24 | 113 | 115 | 113 | 115 | 4,000 | 575 |
| 2008-10-23 | 115 | 115 | 113 | 113 | 7,000 | 565 |
| 2008-10-22 | 117 | 117 | 115 | 115 | 3,000 | 575 |
| 2008-10-21 | 118 | 118 | 118 | 118 | 7,000 | 590 |
| 2008-10-20 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2008-10-16 | 122 | 122 | 117 | 117 | 8,000 | 585 |
| 2008-10-14 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2008-10-10 | 124 | 125 | 119 | 125 | 5,000 | 625 |
| 2008-10-09 | 125 | 125 | 124 | 125 | 8,000 | 625 |
| 2008-10-08 | 141 | 141 | 125 | 125 | 17,000 | 625 |
| 2008-10-07 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-10-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-10-03 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-09-30 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2008-09-29 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-09-25 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2008-09-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-09-19 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2008-09-16 | 156 | 156 | 143 | 143 | 8,000 | 715 |
| 2008-09-09 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-09-04 | 156 | 156 | 155 | 155 | 3,000 | 775 |
| 2008-09-02 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-08-28 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-08-25 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2008-08-22 | 157 | 157 | 156 | 156 | 5,000 | 780 |
| 2008-08-21 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2008-08-18 | 160 | 161 | 156 | 156 | 7,000 | 780 |
| 2008-08-15 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2008-08-14 | 160 | 160 | 157 | 157 | 9,000 | 785 |
| 2008-08-13 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2008-08-12 | 161 | 164 | 161 | 161 | 4,000 | 805 |
| 2008-08-08 | 165 | 167 | 165 | 167 | 16,000 | 835 |
| 2008-08-06 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-08-04 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2008-08-01 | 165 | 167 | 165 | 165 | 3,000 | 825 |
| 2008-07-25 | 161 | 165 | 160 | 165 | 4,000 | 825 |
| 2008-07-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-07-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-07-16 | 168 | 168 | 168 | 168 | 5,000 | 840 |
| 2008-07-15 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2008-07-14 | 160 | 169 | 160 | 160 | 7,000 | 800 |
| 2008-07-10 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2008-07-09 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-07-08 | 158 | 158 | 157 | 157 | 4,000 | 785 |
| 2008-07-07 | 158 | 158 | 156 | 157 | 6,000 | 785 |
| 2008-07-02 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2008-06-25 | 166 | 166 | 166 | 166 | 3,000 | 830 |
| 2008-06-24 | 156 | 166 | 156 | 166 | 4,000 | 830 |
| 2008-06-20 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2008-06-18 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2008-06-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2008-06-12 | 171 | 171 | 168 | 169 | 7,000 | 845 |
| 2008-06-11 | 159 | 160 | 155 | 155 | 4,000 | 775 |
| 2008-06-09 | 163 | 163 | 163 | 163 | 7,000 | 815 |
| 2008-06-03 | 157 | 165 | 157 | 165 | 6,000 | 825 |
| 2008-06-02 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2008-05-30 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-05-29 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2008-05-28 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-05-27 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2008-05-26 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 2008-05-23 | 161 | 161 | 160 | 160 | 7,000 | 800 |
| 2008-05-21 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2008-05-20 | 166 | 166 | 161 | 161 | 3,000 | 805 |
| 2008-05-19 | 162 | 163 | 161 | 161 | 11,000 | 805 |
| 2008-05-15 | 158 | 160 | 158 | 160 | 5,000 | 800 |
| 2008-05-14 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2008-05-12 | 155 | 159 | 155 | 159 | 7,000 | 795 |
| 2008-05-09 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-05-07 | 143 | 143 | 143 | 143 | 1,000 | 715 |
| 2008-04-30 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 2008-04-28 | 145 | 154 | 145 | 154 | 3,000 | 770 |
| 2008-04-24 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2008-04-17 | 135 | 135 | 135 | 135 | 20,000 | 675 |
| 2008-04-16 | 136 | 136 | 132 | 135 | 17,000 | 675 |
| 2008-04-15 | 140 | 140 | 140 | 140 | 29,000 | 700 |
| 2008-04-14 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2008-04-08 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2008-04-02 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-03-31 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-03-26 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2008-03-25 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2008-03-24 | 150 | 150 | 150 | 150 | 50,000 | 750 |
| 2008-03-17 | 144 | 145 | 140 | 140 | 14,000 | 700 |
| 2008-03-14 | 145 | 146 | 145 | 145 | 14,000 | 725 |
| 2008-03-13 | 151 | 152 | 151 | 151 | 9,000 | 755 |
| 2008-03-10 | 155 | 156 | 155 | 155 | 13,000 | 775 |
| 2008-03-06 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2008-03-05 | 156 | 156 | 155 | 156 | 22,000 | 780 |
| 2008-03-04 | 158 | 159 | 156 | 156 | 4,000 | 780 |
| 2008-02-28 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-02-27 | 156 | 156 | 155 | 155 | 8,000 | 775 |
| 2008-02-26 | 156 | 156 | 156 | 156 | 14,000 | 780 |
| 2008-02-25 | 158 | 159 | 156 | 156 | 31,000 | 780 |
| 2008-02-22 | 156 | 156 | 155 | 155 | 18,000 | 775 |
| 2008-02-21 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2008-02-20 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-02-19 | 155 | 156 | 155 | 156 | 3,000 | 780 |
| 2008-02-18 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2008-02-15 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2008-02-14 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 2008-02-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2008-02-08 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 2008-02-05 | 156 | 156 | 150 | 155 | 15,000 | 775 |
| 2008-02-04 | 153 | 153 | 153 | 153 | 6,000 | 765 |
| 2008-02-01 | 156 | 156 | 153 | 153 | 4,000 | 765 |
| 2008-01-30 | 156 | 156 | 156 | 156 | 4,000 | 780 |
| 2008-01-28 | 154 | 154 | 150 | 151 | 18,000 | 755 |
| 2008-01-25 | 153 | 154 | 152 | 153 | 8,000 | 765 |
| 2008-01-24 | 157 | 157 | 156 | 156 | 8,000 | 780 |
| 2008-01-23 | 156 | 157 | 155 | 156 | 8,000 | 780 |
| 2008-01-22 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 2008-01-18 | 151 | 155 | 151 | 154 | 21,000 | 770 |
| 2008-01-17 | 151 | 152 | 151 | 152 | 17,000 | 760 |
| 2008-01-15 | 152 | 153 | 152 | 152 | 18,000 | 760 |
| 2008-01-11 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2008-01-09 | 157 | 157 | 155 | 155 | 4,000 | 775 |
| 2008-01-08 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-01-07 | 157 | 158 | 155 | 155 | 4,000 | 775 |
| 2008-01-04 | 155 | 156 | 152 | 155 | 18,000 | 775 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
