7877 永大化工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 155 | 155 | 154 | 154 | 12,000 | 770 |
| 2010-12-29 | 155 | 155 | 154 | 155 | 9,000 | 775 |
| 2010-12-28 | 155 | 156 | 155 | 155 | 10,000 | 775 |
| 2010-12-27 | 151 | 155 | 151 | 152 | 8,000 | 760 |
| 2010-12-24 | 140 | 150 | 140 | 150 | 39,000 | 750 |
| 2010-12-22 | 136 | 140 | 136 | 140 | 13,000 | 700 |
| 2010-12-21 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2010-12-20 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2010-12-17 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2010-12-16 | 138 | 138 | 133 | 133 | 9,000 | 665 |
| 2010-12-15 | 133 | 139 | 132 | 138 | 29,000 | 690 |
| 2010-12-14 | 135 | 135 | 126 | 133 | 31,000 | 665 |
| 2010-12-13 | 135 | 135 | 133 | 135 | 5,000 | 675 |
| 2010-12-10 | 138 | 138 | 134 | 134 | 14,000 | 670 |
| 2010-12-09 | 133 | 138 | 133 | 138 | 26,000 | 690 |
| 2010-12-08 | 130 | 135 | 130 | 133 | 17,000 | 665 |
| 2010-12-07 | 129 | 129 | 129 | 129 | 11,000 | 645 |
| 2010-12-03 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-12-02 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2010-12-01 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-11-25 | 129 | 132 | 129 | 132 | 14,000 | 660 |
| 2010-11-24 | 130 | 130 | 126 | 126 | 2,000 | 630 |
| 2010-11-19 | 127 | 128 | 127 | 128 | 2,000 | 640 |
| 2010-11-18 | 131 | 131 | 126 | 126 | 2,000 | 630 |
| 2010-11-17 | 127 | 128 | 127 | 128 | 6,000 | 640 |
| 2010-11-16 | 128 | 128 | 126 | 126 | 14,000 | 630 |
| 2010-11-15 | 127 | 130 | 127 | 129 | 9,000 | 645 |
| 2010-11-12 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2010-11-11 | 125 | 126 | 124 | 125 | 12,000 | 625 |
| 2010-11-10 | 121 | 125 | 119 | 125 | 24,000 | 625 |
| 2010-11-09 | 124 | 140 | 120 | 120 | 109,000 | 600 |
| 2010-11-08 | 120 | 120 | 117 | 117 | 10,000 | 585 |
| 2010-11-05 | 114 | 118 | 114 | 118 | 14,000 | 590 |
| 2010-11-04 | 116 | 116 | 115 | 115 | 3,000 | 575 |
| 2010-11-02 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-10-29 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2010-10-28 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2010-10-27 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2010-10-25 | 117 | 117 | 112 | 112 | 13,000 | 560 |
| 2010-10-22 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-10-20 | 114 | 114 | 113 | 113 | 4,000 | 565 |
| 2010-10-19 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2010-10-18 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2010-10-15 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2010-10-14 | 112 | 115 | 112 | 115 | 6,000 | 575 |
| 2010-10-12 | 112 | 113 | 112 | 113 | 3,000 | 565 |
| 2010-10-08 | 112 | 113 | 112 | 112 | 11,000 | 560 |
| 2010-10-07 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2010-10-06 | 114 | 114 | 111 | 111 | 9,000 | 555 |
| 2010-10-05 | 115 | 115 | 114 | 114 | 5,000 | 570 |
| 2010-10-04 | 120 | 120 | 115 | 117 | 10,000 | 585 |
| 2010-09-29 | 119 | 121 | 119 | 121 | 2,000 | 605 |
| 2010-09-28 | 117 | 117 | 117 | 117 | 4,000 | 585 |
| 2010-09-27 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-09-24 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2010-09-22 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 2010-09-21 | 116 | 116 | 116 | 116 | 3,000 | 580 |
| 2010-09-17 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-09-15 | 117 | 117 | 115 | 117 | 7,000 | 585 |
| 2010-09-14 | 117 | 117 | 117 | 117 | 2,000 | 585 |
| 2010-09-13 | 118 | 119 | 116 | 116 | 3,000 | 580 |
| 2010-09-09 | 114 | 114 | 114 | 114 | 1,000 | 570 |
| 2010-09-08 | 117 | 117 | 112 | 113 | 13,000 | 565 |
| 2010-09-06 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2010-09-03 | 117 | 117 | 115 | 115 | 4,000 | 575 |
| 2010-09-02 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2010-08-30 | 117 | 117 | 114 | 117 | 8,000 | 585 |
| 2010-08-26 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2010-08-25 | 118 | 119 | 118 | 119 | 2,000 | 595 |
| 2010-08-24 | 118 | 118 | 118 | 118 | 6,000 | 590 |
| 2010-08-20 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2010-08-17 | 121 | 122 | 121 | 122 | 4,000 | 610 |
| 2010-08-16 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2010-08-13 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2010-08-12 | 121 | 121 | 120 | 121 | 6,000 | 605 |
| 2010-08-11 | 125 | 126 | 125 | 125 | 5,000 | 625 |
| 2010-08-10 | 123 | 125 | 123 | 125 | 5,000 | 625 |
| 2010-08-09 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2010-08-06 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2010-08-05 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2010-08-04 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2010-08-03 | 122 | 124 | 120 | 124 | 8,000 | 620 |
| 2010-08-02 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2010-07-29 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2010-07-28 | 128 | 128 | 127 | 127 | 8,000 | 635 |
| 2010-07-27 | 129 | 129 | 128 | 128 | 5,000 | 640 |
| 2010-07-26 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2010-07-23 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2010-07-20 | 129 | 129 | 129 | 129 | 8,000 | 645 |
| 2010-07-16 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-07-15 | 127 | 130 | 127 | 130 | 15,000 | 650 |
| 2010-07-14 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-07-13 | 127 | 127 | 125 | 125 | 3,000 | 625 |
| 2010-07-12 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2010-07-09 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-07-08 | 124 | 124 | 122 | 122 | 3,000 | 610 |
| 2010-07-07 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-07-05 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2010-07-01 | 120 | 120 | 120 | 120 | 4,000 | 600 |
| 2010-06-30 | 120 | 122 | 120 | 122 | 3,000 | 610 |
| 2010-06-29 | 121 | 121 | 121 | 121 | 4,000 | 605 |
| 2010-06-28 | 120 | 120 | 120 | 120 | 19,000 | 600 |
| 2010-06-25 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2010-06-24 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-06-21 | 130 | 131 | 130 | 130 | 9,000 | 650 |
| 2010-06-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-06-16 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2010-06-15 | 127 | 127 | 127 | 127 | 7,000 | 635 |
| 2010-06-14 | 122 | 132 | 122 | 127 | 11,000 | 635 |
| 2010-06-10 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2010-06-08 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2010-06-04 | 128 | 130 | 128 | 130 | 4,000 | 650 |
| 2010-06-01 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2010-05-31 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2010-05-28 | 128 | 128 | 128 | 128 | 11,000 | 640 |
| 2010-05-26 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2010-05-25 | 127 | 127 | 122 | 122 | 3,000 | 610 |
| 2010-05-24 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 2010-05-21 | 125 | 125 | 118 | 118 | 22,000 | 590 |
| 2010-05-20 | 130 | 130 | 127 | 127 | 5,000 | 635 |
| 2010-05-19 | 127 | 129 | 126 | 129 | 8,000 | 645 |
| 2010-05-18 | 145 | 145 | 124 | 128 | 25,000 | 640 |
| 2010-05-17 | 136 | 150 | 133 | 135 | 90,000 | 675 |
| 2010-05-14 | 128 | 130 | 128 | 130 | 15,000 | 650 |
| 2010-05-13 | 126 | 130 | 125 | 128 | 15,000 | 640 |
| 2010-05-12 | 127 | 129 | 125 | 127 | 16,000 | 635 |
| 2010-05-11 | 125 | 133 | 125 | 132 | 42,000 | 660 |
| 2010-05-10 | 115 | 122 | 115 | 120 | 16,000 | 600 |
| 2010-05-07 | 115 | 117 | 114 | 117 | 8,000 | 585 |
| 2010-05-06 | 125 | 125 | 122 | 122 | 7,000 | 610 |
| 2010-04-30 | 119 | 122 | 119 | 121 | 8,000 | 605 |
| 2010-04-28 | 125 | 125 | 121 | 121 | 8,000 | 605 |
| 2010-04-27 | 119 | 125 | 119 | 123 | 17,000 | 615 |
| 2010-04-26 | 127 | 128 | 115 | 115 | 24,000 | 575 |
| 2010-04-23 | 115 | 117 | 112 | 117 | 24,000 | 585 |
| 2010-04-22 | 115 | 120 | 115 | 120 | 9,000 | 600 |
| 2010-04-21 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2010-04-20 | 116 | 116 | 114 | 114 | 5,000 | 570 |
| 2010-04-16 | 117 | 119 | 116 | 119 | 7,000 | 595 |
| 2010-04-15 | 119 | 121 | 112 | 118 | 30,000 | 590 |
| 2010-04-14 | 119 | 119 | 118 | 119 | 3,000 | 595 |
| 2010-04-13 | 122 | 122 | 118 | 118 | 6,000 | 590 |
| 2010-04-12 | 112 | 120 | 112 | 119 | 28,000 | 595 |
| 2010-04-09 | 113 | 116 | 110 | 112 | 43,000 | 560 |
| 2010-04-08 | 108 | 111 | 106 | 110 | 23,000 | 550 |
| 2010-04-07 | 103 | 108 | 103 | 108 | 4,000 | 540 |
| 2010-04-06 | 101 | 103 | 101 | 103 | 2,000 | 515 |
| 2010-04-05 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2010-04-02 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2010-04-01 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-03-31 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2010-03-29 | 102 | 104 | 102 | 104 | 4,000 | 520 |
| 2010-03-25 | 103 | 103 | 97 | 97 | 7,000 | 485 |
| 2010-03-24 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2010-03-23 | 100 | 100 | 97 | 100 | 8,000 | 500 |
| 2010-03-18 | 96 | 96 | 96 | 96 | 12,000 | 480 |
| 2010-03-17 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2010-03-16 | 96 | 96 | 96 | 96 | 7,000 | 480 |
| 2010-03-15 | 96 | 96 | 96 | 96 | 6,000 | 480 |
| 2010-03-10 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 2010-03-09 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2010-03-08 | 98 | 98 | 95 | 95 | 13,000 | 475 |
| 2010-03-04 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 2010-03-01 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2010-02-25 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 2010-02-23 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2010-02-22 | 97 | 97 | 96 | 96 | 3,000 | 480 |
| 2010-02-17 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2010-02-16 | 95 | 97 | 95 | 97 | 9,000 | 485 |
| 2010-02-15 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 2010-02-12 | 95 | 95 | 93 | 94 | 11,000 | 470 |
| 2010-02-10 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2010-02-08 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2010-01-29 | 92 | 96 | 92 | 96 | 2,000 | 480 |
| 2010-01-26 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 2010-01-22 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2010-01-21 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 2010-01-20 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2010-01-18 | 92 | 95 | 92 | 95 | 4,000 | 475 |
| 2010-01-15 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2010-01-14 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 2010-01-13 | 93 | 93 | 93 | 93 | 5,000 | 465 |
| 2010-01-12 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2010-01-08 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2010-01-04 | 90 | 100 | 90 | 100 | 2,000 | 500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
