7877 永大化工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 88 | 89 | 88 | 89 | 3,000 | 445 |
| 2009-12-25 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2009-12-24 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2009-12-18 | 90 | 90 | 90 | 90 | 4,000 | 450 |
| 2009-12-15 | 92 | 92 | 92 | 92 | 43,000 | 460 |
| 2009-12-09 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-12-08 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2009-12-07 | 90 | 93 | 90 | 93 | 4,000 | 465 |
| 2009-12-04 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2009-12-03 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2009-12-02 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2009-11-30 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2009-11-27 | 94 | 94 | 94 | 94 | 2,000 | 470 |
| 2009-11-26 | 91 | 96 | 91 | 96 | 5,000 | 480 |
| 2009-11-25 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2009-11-24 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2009-11-20 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 2009-11-18 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2009-11-17 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2009-11-16 | 96 | 96 | 92 | 92 | 3,000 | 460 |
| 2009-11-12 | 99 | 99 | 96 | 96 | 6,000 | 480 |
| 2009-11-11 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2009-11-10 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-11-09 | 104 | 104 | 104 | 104 | 4,000 | 520 |
| 2009-11-05 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-10-27 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2009-10-23 | 103 | 108 | 103 | 108 | 5,000 | 540 |
| 2009-10-22 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2009-10-20 | 101 | 101 | 100 | 101 | 4,000 | 505 |
| 2009-10-15 | 102 | 104 | 101 | 101 | 9,000 | 505 |
| 2009-10-14 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2009-10-09 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 2009-10-08 | 105 | 105 | 103 | 103 | 7,000 | 515 |
| 2009-10-07 | 100 | 106 | 100 | 106 | 2,000 | 530 |
| 2009-10-06 | 100 | 107 | 100 | 107 | 2,000 | 535 |
| 2009-09-30 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2009-09-25 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2009-09-24 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2009-09-18 | 100 | 100 | 100 | 100 | 10,000 | 500 |
| 2009-09-15 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-09-14 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 2009-09-11 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2009-09-10 | 106 | 106 | 106 | 106 | 5,000 | 530 |
| 2009-09-09 | 104 | 108 | 104 | 106 | 18,000 | 530 |
| 2009-09-08 | 101 | 106 | 101 | 106 | 28,000 | 530 |
| 2009-09-07 | 120 | 120 | 108 | 109 | 7,000 | 545 |
| 2009-09-02 | 113 | 115 | 112 | 115 | 5,000 | 575 |
| 2009-09-01 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2009-08-31 | 109 | 110 | 109 | 110 | 2,000 | 550 |
| 2009-08-28 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 2009-08-27 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2009-08-26 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 2009-08-25 | 107 | 109 | 107 | 108 | 10,000 | 540 |
| 2009-08-24 | 108 | 109 | 108 | 109 | 3,000 | 545 |
| 2009-08-19 | 111 | 111 | 110 | 110 | 3,000 | 550 |
| 2009-08-17 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 2009-08-11 | 110 | 111 | 110 | 111 | 4,000 | 555 |
| 2009-08-10 | 119 | 119 | 116 | 116 | 13,000 | 580 |
| 2009-08-07 | 111 | 116 | 111 | 116 | 10,000 | 580 |
| 2009-08-06 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-08-04 | 108 | 117 | 108 | 117 | 3,000 | 585 |
| 2009-08-03 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-07-29 | 108 | 108 | 108 | 108 | 4,000 | 540 |
| 2009-07-28 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-07-27 | 109 | 109 | 109 | 109 | 6,000 | 545 |
| 2009-07-24 | 108 | 108 | 108 | 108 | 8,000 | 540 |
| 2009-07-23 | 102 | 105 | 102 | 105 | 5,000 | 525 |
| 2009-07-22 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2009-07-21 | 102 | 102 | 101 | 101 | 2,000 | 505 |
| 2009-07-17 | 100 | 101 | 100 | 101 | 2,000 | 505 |
| 2009-07-16 | 100 | 104 | 100 | 103 | 16,000 | 515 |
| 2009-07-15 | 105 | 110 | 100 | 110 | 11,000 | 550 |
| 2009-07-14 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-07-09 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2009-07-08 | 125 | 125 | 121 | 121 | 6,000 | 605 |
| 2009-07-07 | 122 | 127 | 122 | 127 | 6,000 | 635 |
| 2009-07-03 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-07-02 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-06-29 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 2009-06-26 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2009-06-25 | 122 | 122 | 121 | 121 | 2,000 | 605 |
| 2009-06-23 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-06-19 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2009-06-16 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-06-15 | 122 | 127 | 122 | 127 | 4,000 | 635 |
| 2009-06-10 | 129 | 129 | 122 | 122 | 3,000 | 610 |
| 2009-06-08 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2009-06-02 | 118 | 132 | 118 | 130 | 12,000 | 650 |
| 2009-05-27 | 118 | 118 | 118 | 118 | 3,000 | 590 |
| 2009-05-26 | 113 | 120 | 113 | 120 | 5,000 | 600 |
| 2009-05-25 | 103 | 108 | 103 | 108 | 11,000 | 540 |
| 2009-05-21 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-05-19 | 99 | 100 | 98 | 98 | 5,000 | 490 |
| 2009-05-18 | 97 | 99 | 96 | 98 | 13,000 | 490 |
| 2009-05-14 | 95 | 95 | 89 | 89 | 9,000 | 445 |
| 2009-05-12 | 90 | 98 | 90 | 98 | 6,000 | 490 |
| 2009-05-08 | 86 | 90 | 86 | 90 | 4,000 | 450 |
| 2009-05-01 | 82 | 85 | 82 | 85 | 4,000 | 425 |
| 2009-04-28 | 83 | 83 | 83 | 83 | 3,000 | 415 |
| 2009-04-27 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2009-04-24 | 87 | 87 | 87 | 87 | 10,000 | 435 |
| 2009-04-23 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2009-04-15 | 83 | 85 | 83 | 85 | 3,000 | 425 |
| 2009-04-08 | 83 | 83 | 83 | 83 | 6,000 | 415 |
| 2009-04-06 | 77 | 83 | 77 | 83 | 3,000 | 415 |
| 2009-03-30 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 2009-03-26 | 79 | 79 | 79 | 79 | 3,000 | 395 |
| 2009-03-25 | 79 | 79 | 73 | 76 | 13,000 | 380 |
| 2009-03-24 | 73 | 79 | 73 | 79 | 6,000 | 395 |
| 2009-03-23 | 74 | 74 | 73 | 73 | 11,000 | 365 |
| 2009-03-19 | 74 | 76 | 73 | 76 | 6,000 | 380 |
| 2009-03-18 | 82 | 82 | 79 | 79 | 3,000 | 395 |
| 2009-03-17 | 76 | 79 | 76 | 79 | 8,000 | 395 |
| 2009-03-16 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-03-10 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-03-09 | 83 | 83 | 83 | 83 | 8,000 | 415 |
| 2009-03-06 | 76 | 83 | 76 | 83 | 12,000 | 415 |
| 2009-03-04 | 79 | 85 | 79 | 85 | 2,000 | 425 |
| 2009-02-25 | 83 | 83 | 83 | 83 | 6,000 | 415 |
| 2009-02-24 | 78 | 78 | 78 | 78 | 4,000 | 390 |
| 2009-02-23 | 81 | 88 | 81 | 88 | 4,000 | 440 |
| 2009-02-18 | 87 | 89 | 70 | 89 | 20,000 | 445 |
| 2009-02-17 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 2009-02-16 | 93 | 93 | 90 | 90 | 5,000 | 450 |
| 2009-02-12 | 87 | 93 | 86 | 93 | 6,000 | 465 |
| 2009-02-10 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2009-02-09 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 2009-02-05 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-02-04 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2009-02-03 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2009-01-27 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2009-01-23 | 105 | 105 | 101 | 101 | 6,000 | 505 |
| 2009-01-20 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-01-19 | 98 | 98 | 98 | 98 | 2,000 | 490 |
| 2009-01-16 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-14 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-08 | 107 | 107 | 107 | 107 | 5,000 | 535 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
