7877 永大化工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 299 | 301 | 299 | 301 | 3,000 | 1,505 |
| 2015-12-29 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-12-28 | 299 | 301 | 299 | 301 | 5,000 | 1,505 |
| 2015-12-25 | 300 | 300 | 299 | 300 | 5,000 | 1,500 |
| 2015-12-24 | 299 | 301 | 299 | 300 | 6,000 | 1,500 |
| 2015-12-22 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2015-12-21 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 2015-12-18 | 302 | 302 | 301 | 302 | 3,000 | 1,510 |
| 2015-12-17 | 300 | 302 | 300 | 302 | 13,000 | 1,510 |
| 2015-12-16 | 301 | 303 | 301 | 303 | 5,000 | 1,515 |
| 2015-12-15 | 300 | 304 | 300 | 301 | 4,000 | 1,505 |
| 2015-12-14 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2015-12-11 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-12-10 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2015-12-09 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2015-12-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2015-12-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2015-12-04 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-12-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-12-02 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2015-12-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2015-11-30 | 300 | 301 | 300 | 301 | 9,000 | 1,505 |
| 2015-11-27 | 300 | 301 | 299 | 300 | 10,000 | 1,500 |
| 2015-11-26 | 301 | 301 | 300 | 301 | 16,000 | 1,505 |
| 2015-11-25 | 302 | 302 | 301 | 301 | 4,000 | 1,505 |
| 2015-11-24 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2015-11-20 | 301 | 301 | 301 | 301 | 5,000 | 1,505 |
| 2015-11-19 | 299 | 302 | 299 | 302 | 6,000 | 1,510 |
| 2015-11-18 | 299 | 301 | 299 | 301 | 4,000 | 1,505 |
| 2015-11-17 | 300 | 301 | 300 | 301 | 8,000 | 1,505 |
| 2015-11-16 | 302 | 302 | 300 | 300 | 9,000 | 1,500 |
| 2015-11-13 | 302 | 302 | 302 | 302 | 5,000 | 1,510 |
| 2015-11-12 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2015-11-11 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2015-11-10 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-11-09 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2015-11-06 | 303 | 303 | 303 | 303 | 18,000 | 1,515 |
| 2015-11-05 | 303 | 303 | 303 | 303 | 7,000 | 1,515 |
| 2015-11-04 | 302 | 303 | 302 | 303 | 15,000 | 1,515 |
| 2015-11-02 | 301 | 302 | 301 | 302 | 2,000 | 1,510 |
| 2015-10-30 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2015-10-29 | 302 | 302 | 302 | 302 | 9,000 | 1,510 |
| 2015-10-28 | 300 | 303 | 300 | 303 | 2,000 | 1,515 |
| 2015-10-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-10-26 | 301 | 302 | 301 | 302 | 2,000 | 1,510 |
| 2015-10-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2015-10-22 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-10-21 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2015-10-20 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2015-10-19 | 301 | 302 | 301 | 302 | 2,000 | 1,510 |
| 2015-10-15 | 300 | 306 | 300 | 306 | 9,000 | 1,530 |
| 2015-10-14 | 301 | 301 | 299 | 300 | 7,000 | 1,500 |
| 2015-10-13 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2015-10-09 | 301 | 301 | 301 | 301 | 14,000 | 1,505 |
| 2015-10-08 | 300 | 301 | 299 | 301 | 4,000 | 1,505 |
| 2015-10-07 | 299 | 300 | 299 | 300 | 12,000 | 1,500 |
| 2015-09-29 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2015-09-28 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2015-09-25 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2015-09-24 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-09-18 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2015-09-17 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2015-09-16 | 305 | 305 | 298 | 298 | 7,000 | 1,490 |
| 2015-09-15 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2015-09-14 | 302 | 302 | 302 | 302 | 11,000 | 1,510 |
| 2015-09-11 | 300 | 300 | 298 | 300 | 5,000 | 1,500 |
| 2015-09-10 | 298 | 298 | 295 | 298 | 20,000 | 1,490 |
| 2015-09-09 | 295 | 298 | 292 | 298 | 9,000 | 1,490 |
| 2015-09-08 | 300 | 300 | 295 | 295 | 9,000 | 1,475 |
| 2015-09-07 | 298 | 300 | 298 | 300 | 9,000 | 1,500 |
| 2015-09-04 | 305 | 305 | 299 | 300 | 6,000 | 1,500 |
| 2015-09-03 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2015-09-02 | 305 | 305 | 297 | 302 | 4,000 | 1,510 |
| 2015-09-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2015-08-31 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2015-08-28 | 307 | 307 | 302 | 305 | 6,000 | 1,525 |
| 2015-08-27 | 305 | 305 | 296 | 303 | 7,000 | 1,515 |
| 2015-08-26 | 292 | 300 | 292 | 300 | 18,000 | 1,500 |
| 2015-08-25 | 301 | 301 | 288 | 292 | 10,000 | 1,460 |
| 2015-08-24 | 306 | 306 | 301 | 301 | 38,000 | 1,505 |
| 2015-08-21 | 312 | 312 | 307 | 307 | 3,000 | 1,535 |
| 2015-08-20 | 318 | 318 | 313 | 313 | 2,000 | 1,565 |
| 2015-08-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-08-18 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2015-08-17 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-08-14 | 319 | 319 | 311 | 311 | 10,000 | 1,555 |
| 2015-08-13 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2015-08-12 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2015-08-11 | 316 | 323 | 316 | 320 | 6,000 | 1,600 |
| 2015-08-10 | 319 | 319 | 308 | 308 | 30,000 | 1,540 |
| 2015-08-07 | 319 | 319 | 313 | 319 | 5,000 | 1,595 |
| 2015-08-06 | 312 | 315 | 312 | 315 | 12,000 | 1,575 |
| 2015-08-05 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2015-08-04 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2015-08-03 | 309 | 310 | 308 | 310 | 4,000 | 1,550 |
| 2015-07-31 | 308 | 308 | 308 | 308 | 8,000 | 1,540 |
| 2015-07-30 | 309 | 310 | 307 | 308 | 18,000 | 1,540 |
| 2015-07-29 | 309 | 309 | 307 | 308 | 13,000 | 1,540 |
| 2015-07-28 | 308 | 308 | 306 | 308 | 8,000 | 1,540 |
| 2015-07-27 | 307 | 307 | 305 | 306 | 8,000 | 1,530 |
| 2015-07-24 | 305 | 307 | 300 | 307 | 15,000 | 1,535 |
| 2015-07-23 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2015-07-22 | 302 | 302 | 300 | 300 | 24,000 | 1,500 |
| 2015-07-21 | 300 | 302 | 300 | 301 | 5,000 | 1,505 |
| 2015-07-17 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2015-07-16 | 299 | 300 | 299 | 300 | 3,000 | 1,500 |
| 2015-07-15 | 297 | 298 | 296 | 298 | 5,000 | 1,490 |
| 2015-07-14 | 296 | 298 | 296 | 296 | 6,000 | 1,480 |
| 2015-07-13 | 298 | 298 | 295 | 295 | 4,000 | 1,475 |
| 2015-07-10 | 295 | 295 | 293 | 293 | 24,000 | 1,465 |
| 2015-07-09 | 294 | 294 | 287 | 287 | 27,000 | 1,435 |
| 2015-07-08 | 300 | 300 | 294 | 294 | 15,000 | 1,470 |
| 2015-07-07 | 299 | 299 | 293 | 294 | 3,000 | 1,470 |
| 2015-07-06 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 2015-07-03 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2015-07-02 | 298 | 298 | 296 | 296 | 3,000 | 1,480 |
| 2015-07-01 | 294 | 297 | 294 | 297 | 3,000 | 1,485 |
| 2015-06-30 | 294 | 294 | 292 | 292 | 3,000 | 1,460 |
| 2015-06-29 | 299 | 299 | 288 | 291 | 13,000 | 1,455 |
| 2015-06-26 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-06-25 | 299 | 301 | 299 | 301 | 5,000 | 1,505 |
| 2015-06-24 | 300 | 300 | 299 | 299 | 8,000 | 1,495 |
| 2015-06-23 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2015-06-22 | 299 | 299 | 293 | 293 | 4,000 | 1,465 |
| 2015-06-19 | 297 | 297 | 293 | 294 | 10,000 | 1,470 |
| 2015-06-18 | 299 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2015-06-17 | 300 | 300 | 299 | 299 | 5,000 | 1,495 |
| 2015-06-16 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-06-15 | 300 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2015-06-12 | 304 | 304 | 300 | 300 | 36,000 | 1,500 |
| 2015-06-11 | 303 | 304 | 303 | 304 | 5,000 | 1,520 |
| 2015-06-10 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2015-06-09 | 303 | 303 | 300 | 300 | 2,000 | 1,500 |
| 2015-06-08 | 300 | 304 | 300 | 300 | 8,000 | 1,500 |
| 2015-06-05 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2015-06-03 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2015-06-02 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 2015-06-01 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-05-29 | 300 | 302 | 300 | 302 | 2,000 | 1,510 |
| 2015-05-28 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2015-05-27 | 300 | 305 | 300 | 305 | 7,000 | 1,525 |
| 2015-05-26 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2015-05-25 | 296 | 298 | 292 | 298 | 10,000 | 1,490 |
| 2015-05-22 | 295 | 296 | 295 | 296 | 2,000 | 1,480 |
| 2015-05-21 | 296 | 296 | 291 | 294 | 9,000 | 1,470 |
| 2015-05-20 | 294 | 296 | 293 | 293 | 4,000 | 1,465 |
| 2015-05-19 | 296 | 296 | 295 | 295 | 13,000 | 1,475 |
| 2015-05-18 | 295 | 296 | 295 | 296 | 6,000 | 1,480 |
| 2015-05-15 | 298 | 298 | 293 | 296 | 46,000 | 1,480 |
| 2015-05-14 | 305 | 305 | 298 | 298 | 14,000 | 1,490 |
| 2015-05-13 | 298 | 305 | 298 | 305 | 28,000 | 1,525 |
| 2015-05-12 | 303 | 313 | 299 | 313 | 24,000 | 1,565 |
| 2015-05-11 | 301 | 303 | 301 | 303 | 13,000 | 1,515 |
| 2015-05-08 | 296 | 296 | 295 | 295 | 5,000 | 1,475 |
| 2015-05-07 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2015-05-01 | 305 | 305 | 301 | 304 | 9,000 | 1,520 |
| 2015-04-30 | 305 | 305 | 304 | 305 | 6,000 | 1,525 |
| 2015-04-28 | 303 | 305 | 303 | 305 | 9,000 | 1,525 |
| 2015-04-27 | 303 | 308 | 302 | 303 | 13,000 | 1,515 |
| 2015-04-24 | 296 | 300 | 296 | 300 | 12,000 | 1,500 |
| 2015-04-23 | 296 | 297 | 295 | 295 | 5,000 | 1,475 |
| 2015-04-22 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2015-04-21 | 294 | 295 | 294 | 294 | 7,000 | 1,470 |
| 2015-04-20 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2015-04-17 | 294 | 295 | 294 | 295 | 31,000 | 1,475 |
| 2015-04-16 | 294 | 294 | 291 | 291 | 3,000 | 1,455 |
| 2015-04-15 | 295 | 295 | 291 | 291 | 5,000 | 1,455 |
| 2015-04-14 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2015-04-13 | 296 | 296 | 290 | 290 | 3,000 | 1,450 |
| 2015-04-10 | 294 | 294 | 293 | 294 | 3,000 | 1,470 |
| 2015-04-09 | 295 | 296 | 294 | 294 | 11,000 | 1,470 |
| 2015-04-08 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-04-07 | 289 | 290 | 289 | 290 | 4,000 | 1,450 |
| 2015-04-06 | 294 | 294 | 286 | 289 | 5,000 | 1,445 |
| 2015-04-03 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-04-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2015-04-01 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2015-03-31 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2015-03-30 | 290 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2015-03-27 | 292 | 292 | 292 | 292 | 3,000 | 1,460 |
| 2015-03-26 | 293 | 298 | 293 | 298 | 2,000 | 1,490 |
| 2015-03-25 | 292 | 293 | 292 | 293 | 2,000 | 1,465 |
| 2015-03-24 | 297 | 298 | 292 | 292 | 5,000 | 1,460 |
| 2015-03-23 | 298 | 299 | 295 | 295 | 6,000 | 1,475 |
| 2015-03-20 | 292 | 298 | 292 | 294 | 7,000 | 1,470 |
| 2015-03-19 | 293 | 298 | 292 | 292 | 42,000 | 1,460 |
| 2015-03-18 | 292 | 292 | 290 | 290 | 6,000 | 1,450 |
| 2015-03-17 | 289 | 290 | 287 | 290 | 19,000 | 1,450 |
| 2015-03-16 | 287 | 287 | 286 | 286 | 3,000 | 1,430 |
| 2015-03-13 | 289 | 289 | 287 | 287 | 5,000 | 1,435 |
| 2015-03-12 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2015-03-10 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-03-09 | 289 | 290 | 286 | 286 | 4,000 | 1,430 |
| 2015-03-06 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-03-05 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2015-03-04 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-03-03 | 290 | 290 | 285 | 288 | 9,000 | 1,440 |
| 2015-03-02 | 284 | 285 | 281 | 285 | 7,000 | 1,425 |
| 2015-02-27 | 282 | 286 | 281 | 283 | 6,000 | 1,415 |
| 2015-02-26 | 289 | 290 | 282 | 282 | 6,000 | 1,410 |
| 2015-02-25 | 282 | 287 | 281 | 282 | 12,000 | 1,410 |
| 2015-02-24 | 285 | 289 | 284 | 289 | 7,000 | 1,445 |
| 2015-02-23 | 287 | 288 | 286 | 288 | 3,000 | 1,440 |
| 2015-02-20 | 288 | 288 | 283 | 283 | 4,000 | 1,415 |
| 2015-02-19 | 287 | 287 | 287 | 287 | 31,000 | 1,435 |
| 2015-02-18 | 288 | 289 | 288 | 289 | 4,000 | 1,445 |
| 2015-02-17 | 280 | 282 | 280 | 282 | 4,000 | 1,410 |
| 2015-02-16 | 274 | 277 | 274 | 277 | 13,000 | 1,385 |
| 2015-02-13 | 273 | 273 | 272 | 273 | 6,000 | 1,365 |
| 2015-02-12 | 277 | 277 | 271 | 271 | 15,000 | 1,355 |
| 2015-02-10 | 275 | 277 | 275 | 277 | 5,000 | 1,385 |
| 2015-02-09 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2015-02-06 | 275 | 275 | 272 | 272 | 11,000 | 1,360 |
| 2015-02-05 | 276 | 276 | 276 | 276 | 9,000 | 1,380 |
| 2015-02-04 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2015-02-03 | 280 | 281 | 276 | 278 | 15,000 | 1,390 |
| 2015-02-02 | 273 | 278 | 273 | 278 | 51,000 | 1,390 |
| 2015-01-30 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2015-01-29 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2015-01-28 | 273 | 273 | 272 | 272 | 4,000 | 1,360 |
| 2015-01-27 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2015-01-26 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 2015-01-23 | 270 | 271 | 270 | 271 | 13,000 | 1,355 |
| 2015-01-22 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2015-01-21 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2015-01-20 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2015-01-19 | 268 | 269 | 268 | 269 | 23,000 | 1,345 |
| 2015-01-16 | 269 | 269 | 268 | 268 | 3,000 | 1,340 |
| 2015-01-15 | 269 | 269 | 269 | 269 | 4,000 | 1,345 |
| 2015-01-14 | 266 | 268 | 266 | 268 | 3,000 | 1,340 |
| 2015-01-13 | 268 | 268 | 266 | 266 | 3,000 | 1,330 |
| 2015-01-09 | 270 | 273 | 266 | 266 | 13,000 | 1,330 |
| 2015-01-08 | 272 | 272 | 266 | 270 | 7,000 | 1,350 |
| 2015-01-07 | 272 | 272 | 268 | 268 | 4,000 | 1,340 |
| 2015-01-06 | 268 | 271 | 268 | 271 | 6,000 | 1,355 |
| 2015-01-05 | 274 | 274 | 271 | 271 | 2,000 | 1,355 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
