7877 永大化工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 390 | 390 | 387 | 387 | 8,000 | 1,935 |
| 2017-12-28 | 390 | 390 | 389 | 389 | 17,000 | 1,945 |
| 2017-12-27 | 388 | 390 | 388 | 390 | 11,000 | 1,950 |
| 2017-12-26 | 385 | 389 | 385 | 389 | 13,000 | 1,945 |
| 2017-12-25 | 390 | 390 | 386 | 386 | 41,000 | 1,930 |
| 2017-12-22 | 389 | 389 | 389 | 389 | 5,000 | 1,945 |
| 2017-12-21 | 391 | 392 | 389 | 389 | 30,000 | 1,945 |
| 2017-12-20 | 389 | 391 | 389 | 391 | 7,000 | 1,955 |
| 2017-12-19 | 391 | 391 | 389 | 389 | 10,000 | 1,945 |
| 2017-12-18 | 389 | 390 | 389 | 390 | 11,000 | 1,950 |
| 2017-12-15 | 393 | 393 | 387 | 388 | 17,000 | 1,940 |
| 2017-12-14 | 391 | 393 | 390 | 392 | 11,000 | 1,960 |
| 2017-12-13 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 2017-12-12 | 391 | 391 | 389 | 389 | 8,000 | 1,945 |
| 2017-12-11 | 390 | 391 | 388 | 391 | 16,000 | 1,955 |
| 2017-12-08 | 390 | 390 | 388 | 390 | 15,000 | 1,950 |
| 2017-12-07 | 389 | 391 | 389 | 390 | 5,000 | 1,950 |
| 2017-12-06 | 392 | 392 | 385 | 385 | 20,000 | 1,925 |
| 2017-12-05 | 394 | 394 | 389 | 391 | 15,000 | 1,955 |
| 2017-12-04 | 390 | 390 | 389 | 390 | 5,000 | 1,950 |
| 2017-12-01 | 387 | 388 | 386 | 387 | 9,000 | 1,935 |
| 2017-11-30 | 389 | 390 | 385 | 387 | 27,000 | 1,935 |
| 2017-11-29 | 390 | 390 | 389 | 390 | 33,000 | 1,950 |
| 2017-11-28 | 393 | 393 | 389 | 390 | 5,000 | 1,950 |
| 2017-11-27 | 389 | 394 | 389 | 394 | 18,000 | 1,970 |
| 2017-11-24 | 387 | 390 | 387 | 387 | 11,000 | 1,935 |
| 2017-11-22 | 395 | 395 | 388 | 388 | 20,000 | 1,940 |
| 2017-11-21 | 385 | 393 | 385 | 393 | 19,000 | 1,965 |
| 2017-11-20 | 388 | 388 | 385 | 385 | 7,000 | 1,925 |
| 2017-11-17 | 385 | 387 | 385 | 386 | 40,000 | 1,930 |
| 2017-11-16 | 378 | 383 | 375 | 383 | 25,000 | 1,915 |
| 2017-11-15 | 386 | 386 | 377 | 378 | 42,000 | 1,890 |
| 2017-11-13 | 380 | 385 | 369 | 369 | 47,000 | 1,845 |
| 2017-11-10 | 380 | 395 | 380 | 395 | 16,000 | 1,975 |
| 2017-11-09 | 380 | 390 | 380 | 385 | 8,000 | 1,925 |
| 2017-11-08 | 391 | 391 | 376 | 379 | 18,000 | 1,895 |
| 2017-11-07 | 390 | 390 | 387 | 387 | 6,000 | 1,935 |
| 2017-11-06 | 388 | 393 | 388 | 390 | 42,000 | 1,950 |
| 2017-11-02 | 384 | 386 | 384 | 386 | 4,000 | 1,930 |
| 2017-11-01 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2017-10-31 | 380 | 380 | 375 | 375 | 6,000 | 1,875 |
| 2017-10-30 | 389 | 390 | 380 | 380 | 12,000 | 1,900 |
| 2017-10-27 | 390 | 390 | 385 | 385 | 11,000 | 1,925 |
| 2017-10-26 | 385 | 385 | 384 | 385 | 14,000 | 1,925 |
| 2017-10-25 | 394 | 395 | 385 | 385 | 20,000 | 1,925 |
| 2017-10-24 | 389 | 394 | 389 | 391 | 30,000 | 1,955 |
| 2017-10-23 | 390 | 391 | 383 | 389 | 19,000 | 1,945 |
| 2017-10-20 | 386 | 386 | 380 | 382 | 19,000 | 1,910 |
| 2017-10-19 | 388 | 391 | 387 | 390 | 9,000 | 1,950 |
| 2017-10-18 | 392 | 393 | 385 | 393 | 16,000 | 1,965 |
| 2017-10-17 | 400 | 400 | 384 | 387 | 62,000 | 1,935 |
| 2017-10-16 | 369 | 395 | 368 | 390 | 82,000 | 1,950 |
| 2017-10-13 | 360 | 367 | 357 | 367 | 19,000 | 1,835 |
| 2017-10-12 | 360 | 360 | 357 | 360 | 9,000 | 1,800 |
| 2017-10-11 | 360 | 361 | 360 | 360 | 6,000 | 1,800 |
| 2017-10-10 | 355 | 355 | 355 | 355 | 44,000 | 1,775 |
| 2017-10-06 | 352 | 355 | 352 | 355 | 13,000 | 1,775 |
| 2017-10-05 | 355 | 355 | 351 | 351 | 7,000 | 1,755 |
| 2017-10-04 | 355 | 360 | 355 | 356 | 19,000 | 1,780 |
| 2017-10-03 | 357 | 363 | 357 | 362 | 29,000 | 1,810 |
| 2017-10-02 | 349 | 353 | 349 | 349 | 9,000 | 1,745 |
| 2017-09-29 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2017-09-28 | 342 | 351 | 342 | 351 | 3,000 | 1,755 |
| 2017-09-27 | 345 | 357 | 337 | 342 | 13,000 | 1,710 |
| 2017-09-26 | 345 | 345 | 344 | 344 | 2,000 | 1,720 |
| 2017-09-25 | 343 | 345 | 343 | 345 | 7,000 | 1,725 |
| 2017-09-22 | 346 | 347 | 343 | 343 | 8,000 | 1,715 |
| 2017-09-21 | 350 | 350 | 338 | 350 | 27,000 | 1,750 |
| 2017-09-20 | 360 | 360 | 354 | 354 | 12,000 | 1,770 |
| 2017-09-19 | 367 | 367 | 363 | 363 | 31,000 | 1,815 |
| 2017-09-15 | 338 | 354 | 336 | 345 | 52,000 | 1,725 |
| 2017-09-13 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2017-09-12 | 333 | 333 | 331 | 331 | 7,000 | 1,655 |
| 2017-09-08 | 328 | 328 | 327 | 327 | 6,000 | 1,635 |
| 2017-09-07 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2017-09-06 | 329 | 329 | 327 | 327 | 2,000 | 1,635 |
| 2017-09-05 | 329 | 329 | 324 | 325 | 17,000 | 1,625 |
| 2017-09-04 | 330 | 334 | 330 | 330 | 6,000 | 1,650 |
| 2017-09-01 | 334 | 335 | 330 | 330 | 8,000 | 1,650 |
| 2017-08-31 | 333 | 333 | 328 | 328 | 9,000 | 1,640 |
| 2017-08-30 | 328 | 332 | 328 | 332 | 8,000 | 1,660 |
| 2017-08-29 | 330 | 330 | 328 | 328 | 7,000 | 1,640 |
| 2017-08-28 | 326 | 329 | 326 | 329 | 3,000 | 1,645 |
| 2017-08-25 | 330 | 330 | 327 | 328 | 13,000 | 1,640 |
| 2017-08-24 | 325 | 329 | 325 | 327 | 38,000 | 1,635 |
| 2017-08-23 | 324 | 326 | 320 | 325 | 17,000 | 1,625 |
| 2017-08-22 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2017-08-21 | 319 | 319 | 318 | 318 | 4,000 | 1,590 |
| 2017-08-18 | 318 | 323 | 317 | 317 | 15,000 | 1,585 |
| 2017-08-17 | 318 | 326 | 318 | 318 | 17,000 | 1,590 |
| 2017-08-16 | 316 | 317 | 315 | 317 | 7,000 | 1,585 |
| 2017-08-15 | 315 | 318 | 315 | 316 | 5,000 | 1,580 |
| 2017-08-14 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2017-08-10 | 314 | 317 | 314 | 316 | 6,000 | 1,580 |
| 2017-08-09 | 316 | 317 | 316 | 317 | 3,000 | 1,585 |
| 2017-08-08 | 314 | 314 | 313 | 314 | 17,000 | 1,570 |
| 2017-08-07 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2017-08-04 | 313 | 313 | 313 | 313 | 13,000 | 1,565 |
| 2017-08-03 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2017-08-02 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2017-08-01 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2017-07-31 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2017-07-26 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2017-07-25 | 306 | 311 | 306 | 311 | 13,000 | 1,555 |
| 2017-07-24 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2017-07-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2017-07-19 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2017-07-18 | 308 | 309 | 308 | 309 | 4,000 | 1,545 |
| 2017-07-14 | 313 | 315 | 311 | 315 | 4,000 | 1,575 |
| 2017-07-12 | 317 | 317 | 315 | 315 | 21,000 | 1,575 |
| 2017-07-11 | 314 | 317 | 314 | 317 | 7,000 | 1,585 |
| 2017-07-10 | 312 | 314 | 312 | 314 | 6,000 | 1,570 |
| 2017-07-07 | 308 | 310 | 308 | 310 | 12,000 | 1,550 |
| 2017-07-06 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2017-07-05 | 308 | 310 | 308 | 310 | 8,000 | 1,550 |
| 2017-07-04 | 309 | 309 | 308 | 308 | 4,000 | 1,540 |
| 2017-07-03 | 310 | 312 | 308 | 308 | 8,000 | 1,540 |
| 2017-06-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2017-06-29 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2017-06-28 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 2017-06-27 | 305 | 314 | 305 | 314 | 19,000 | 1,570 |
| 2017-06-26 | 303 | 312 | 303 | 312 | 18,000 | 1,560 |
| 2017-06-23 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2017-06-22 | 301 | 302 | 300 | 302 | 8,000 | 1,510 |
| 2017-06-21 | 301 | 301 | 298 | 300 | 3,000 | 1,500 |
| 2017-06-20 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2017-06-19 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2017-06-16 | 296 | 300 | 296 | 300 | 4,000 | 1,500 |
| 2017-06-15 | 300 | 300 | 291 | 296 | 11,000 | 1,480 |
| 2017-06-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2017-06-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2017-06-12 | 302 | 302 | 299 | 300 | 5,000 | 1,500 |
| 2017-06-09 | 302 | 302 | 300 | 300 | 11,000 | 1,500 |
| 2017-06-08 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2017-06-07 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2017-06-06 | 302 | 302 | 299 | 299 | 2,000 | 1,495 |
| 2017-06-05 | 302 | 302 | 302 | 302 | 7,000 | 1,510 |
| 2017-06-02 | 298 | 302 | 298 | 302 | 14,000 | 1,510 |
| 2017-06-01 | 296 | 297 | 296 | 297 | 3,000 | 1,485 |
| 2017-05-31 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
| 2017-05-30 | 294 | 294 | 293 | 294 | 13,000 | 1,470 |
| 2017-05-29 | 295 | 295 | 293 | 294 | 4,000 | 1,470 |
| 2017-05-26 | 291 | 291 | 290 | 290 | 4,000 | 1,450 |
| 2017-05-25 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 2017-05-24 | 289 | 290 | 289 | 289 | 16,000 | 1,445 |
| 2017-05-22 | 296 | 296 | 292 | 292 | 7,000 | 1,460 |
| 2017-05-19 | 294 | 294 | 294 | 294 | 6,000 | 1,470 |
| 2017-05-18 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2017-05-17 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2017-05-16 | 294 | 295 | 294 | 295 | 2,000 | 1,475 |
| 2017-05-15 | 291 | 294 | 291 | 294 | 13,000 | 1,470 |
| 2017-05-11 | 298 | 298 | 295 | 298 | 3,000 | 1,490 |
| 2017-05-10 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2017-05-09 | 289 | 290 | 289 | 290 | 6,000 | 1,450 |
| 2017-05-08 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2017-05-02 | 284 | 286 | 284 | 286 | 10,000 | 1,430 |
| 2017-04-27 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2017-04-26 | 285 | 285 | 284 | 284 | 5,000 | 1,420 |
| 2017-04-24 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2017-04-21 | 279 | 281 | 279 | 281 | 3,000 | 1,405 |
| 2017-04-20 | 284 | 284 | 282 | 282 | 3,000 | 1,410 |
| 2017-04-19 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2017-04-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2017-04-17 | 279 | 279 | 278 | 278 | 6,000 | 1,390 |
| 2017-04-13 | 279 | 279 | 279 | 279 | 8,000 | 1,395 |
| 2017-04-11 | 278 | 281 | 278 | 279 | 6,000 | 1,395 |
| 2017-04-10 | 282 | 283 | 281 | 281 | 14,000 | 1,405 |
| 2017-04-07 | 284 | 284 | 281 | 281 | 11,000 | 1,405 |
| 2017-04-06 | 285 | 286 | 282 | 282 | 15,000 | 1,410 |
| 2017-04-05 | 289 | 289 | 285 | 285 | 6,000 | 1,425 |
| 2017-04-04 | 285 | 285 | 282 | 285 | 7,000 | 1,425 |
| 2017-04-03 | 288 | 289 | 288 | 289 | 3,000 | 1,445 |
| 2017-03-31 | 285 | 290 | 285 | 286 | 4,000 | 1,430 |
| 2017-03-30 | 291 | 291 | 285 | 289 | 23,000 | 1,445 |
| 2017-03-29 | 290 | 292 | 290 | 292 | 12,000 | 1,460 |
| 2017-03-28 | 299 | 299 | 292 | 299 | 28,000 | 1,495 |
| 2017-03-27 | 302 | 302 | 297 | 297 | 9,000 | 1,485 |
| 2017-03-24 | 296 | 298 | 293 | 298 | 16,000 | 1,490 |
| 2017-03-23 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2017-03-22 | 302 | 302 | 299 | 299 | 4,000 | 1,495 |
| 2017-03-21 | 309 | 309 | 306 | 307 | 10,000 | 1,535 |
| 2017-03-17 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2017-03-16 | 305 | 305 | 303 | 305 | 4,000 | 1,525 |
| 2017-03-15 | 305 | 305 | 301 | 301 | 3,000 | 1,505 |
| 2017-03-14 | 308 | 308 | 296 | 301 | 14,000 | 1,505 |
| 2017-03-13 | 306 | 309 | 303 | 309 | 38,000 | 1,545 |
| 2017-03-10 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2017-03-08 | 301 | 304 | 301 | 301 | 7,000 | 1,505 |
| 2017-03-07 | 302 | 303 | 301 | 301 | 11,000 | 1,505 |
| 2017-03-06 | 300 | 301 | 300 | 301 | 7,000 | 1,505 |
| 2017-03-03 | 298 | 304 | 298 | 300 | 11,000 | 1,500 |
| 2017-03-02 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2017-03-01 | 294 | 295 | 294 | 295 | 7,000 | 1,475 |
| 2017-02-28 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 2017-02-27 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2017-02-24 | 292 | 293 | 290 | 290 | 14,000 | 1,450 |
| 2017-02-23 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2017-02-22 | 285 | 287 | 285 | 287 | 4,000 | 1,435 |
| 2017-02-21 | 284 | 285 | 284 | 285 | 3,000 | 1,425 |
| 2017-02-20 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2017-02-17 | 283 | 283 | 282 | 282 | 4,000 | 1,410 |
| 2017-02-16 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2017-02-15 | 279 | 282 | 279 | 282 | 3,000 | 1,410 |
| 2017-02-14 | 281 | 281 | 277 | 279 | 12,000 | 1,395 |
| 2017-02-13 | 282 | 284 | 282 | 282 | 8,000 | 1,410 |
| 2017-02-10 | 281 | 290 | 274 | 284 | 46,000 | 1,420 |
| 2017-02-09 | 269 | 269 | 264 | 265 | 13,000 | 1,325 |
| 2017-02-08 | 265 | 267 | 265 | 267 | 9,000 | 1,335 |
| 2017-02-07 | 263 | 264 | 263 | 264 | 19,000 | 1,320 |
| 2017-02-06 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2017-02-03 | 263 | 264 | 263 | 264 | 4,000 | 1,320 |
| 2017-02-02 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2017-02-01 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2017-01-31 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2017-01-30 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2017-01-25 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2017-01-24 | 261 | 262 | 261 | 262 | 3,000 | 1,310 |
| 2017-01-23 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2017-01-19 | 260 | 261 | 260 | 261 | 4,000 | 1,305 |
| 2017-01-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-01-17 | 261 | 261 | 260 | 260 | 6,000 | 1,300 |
| 2017-01-16 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2017-01-13 | 262 | 262 | 262 | 262 | 5,000 | 1,310 |
| 2017-01-12 | 264 | 264 | 262 | 262 | 7,000 | 1,310 |
| 2017-01-11 | 264 | 264 | 263 | 264 | 20,000 | 1,320 |
| 2017-01-10 | 263 | 264 | 263 | 264 | 20,000 | 1,320 |
| 2017-01-06 | 260 | 261 | 260 | 261 | 5,000 | 1,305 |
| 2017-01-05 | 260 | 260 | 259 | 260 | 17,000 | 1,300 |
| 2017-01-04 | 256 | 257 | 256 | 256 | 7,000 | 1,280 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
