7877 永大化工(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,615 | 1,625 | 1,615 | 1,625 | 700 | 1,625 |
| 2018-12-27 | 1,616 | 1,616 | 1,605 | 1,616 | 1,100 | 1,616 |
| 2018-12-26 | 1,558 | 1,600 | 1,558 | 1,580 | 700 | 1,580 |
| 2018-12-25 | 1,542 | 1,558 | 1,510 | 1,528 | 12,100 | 1,528 |
| 2018-12-21 | 1,559 | 1,596 | 1,557 | 1,558 | 2,300 | 1,558 |
| 2018-12-20 | 1,586 | 1,586 | 1,586 | 1,586 | 600 | 1,586 |
| 2018-12-19 | 1,592 | 1,596 | 1,586 | 1,586 | 1,000 | 1,586 |
| 2018-12-18 | 1,620 | 1,620 | 1,596 | 1,596 | 400 | 1,596 |
| 2018-12-17 | 1,599 | 1,635 | 1,599 | 1,620 | 1,600 | 1,620 |
| 2018-12-14 | 1,618 | 1,618 | 1,599 | 1,599 | 1,100 | 1,599 |
| 2018-12-13 | 1,618 | 1,618 | 1,618 | 1,618 | 500 | 1,618 |
| 2018-12-12 | 1,636 | 1,636 | 1,596 | 1,596 | 400 | 1,596 |
| 2018-12-11 | 1,600 | 1,637 | 1,600 | 1,637 | 300 | 1,637 |
| 2018-12-10 | 1,610 | 1,610 | 1,600 | 1,600 | 800 | 1,600 |
| 2018-12-07 | 1,606 | 1,606 | 1,606 | 1,606 | 300 | 1,606 |
| 2018-12-06 | 1,618 | 1,618 | 1,600 | 1,604 | 1,100 | 1,604 |
| 2018-12-05 | 1,622 | 1,640 | 1,622 | 1,622 | 1,000 | 1,622 |
| 2018-12-04 | 1,645 | 1,645 | 1,618 | 1,622 | 1,000 | 1,622 |
| 2018-12-03 | 1,622 | 1,645 | 1,622 | 1,645 | 900 | 1,645 |
| 2018-11-30 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 1,648 |
| 2018-11-29 | 1,640 | 1,648 | 1,628 | 1,648 | 1,600 | 1,648 |
| 2018-11-28 | 1,640 | 1,640 | 1,627 | 1,627 | 600 | 1,627 |
| 2018-11-27 | 1,640 | 1,640 | 1,627 | 1,627 | 500 | 1,627 |
| 2018-11-26 | 1,616 | 1,616 | 1,616 | 1,616 | 400 | 1,616 |
| 2018-11-22 | - | - | - | 1,615 | - | 1,615 |
| 2018-11-21 | 1,643 | 1,643 | 1,615 | 1,615 | 300 | 1,615 |
| 2018-11-20 | 1,638 | 1,639 | 1,638 | 1,639 | 1,900 | 1,639 |
| 2018-11-19 | 1,642 | 1,642 | 1,615 | 1,640 | 2,200 | 1,640 |
| 2018-11-16 | 1,593 | 1,604 | 1,593 | 1,604 | 1,600 | 1,604 |
| 2018-11-15 | 1,588 | 1,588 | 1,588 | 1,588 | 200 | 1,588 |
| 2018-11-14 | 1,575 | 1,588 | 1,575 | 1,588 | 500 | 1,588 |
| 2018-11-13 | 1,571 | 1,571 | 1,570 | 1,570 | 5,500 | 1,570 |
| 2018-11-12 | 1,573 | 1,577 | 1,571 | 1,571 | 3,200 | 1,571 |
| 2018-11-09 | 1,561 | 1,594 | 1,561 | 1,565 | 600 | 1,565 |
| 2018-11-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2018-11-07 | 1,560 | 1,560 | 1,558 | 1,558 | 300 | 1,558 |
| 2018-11-06 | 1,570 | 1,575 | 1,560 | 1,560 | 500 | 1,560 |
| 2018-11-05 | 1,615 | 1,615 | 1,556 | 1,556 | 2,300 | 1,556 |
| 2018-11-02 | - | - | - | 1,587 | - | 1,587 |
| 2018-11-01 | - | - | - | 1,587 | - | 1,587 |
| 2018-10-31 | 1,587 | 1,587 | 1,587 | 1,587 | 500 | 1,587 |
| 2018-10-30 | 1,572 | 1,573 | 1,572 | 1,572 | 4,200 | 1,572 |
| 2018-10-29 | 1,642 | 1,642 | 1,572 | 1,572 | 1,200 | 1,572 |
| 2018-10-26 | 1,678 | 1,678 | 1,652 | 1,652 | 13,400 | 1,652 |
| 2018-10-25 | 1,676 | 1,676 | 1,676 | 1,676 | 300 | 1,676 |
| 2018-10-24 | 1,662 | 1,679 | 1,655 | 1,679 | 400 | 1,679 |
| 2018-10-23 | - | - | - | 1,662 | - | 1,662 |
| 2018-10-22 | 1,662 | 1,662 | 1,662 | 1,662 | 200 | 1,662 |
| 2018-10-19 | 1,664 | 1,670 | 1,661 | 1,662 | 3,800 | 1,662 |
| 2018-10-18 | 1,665 | 1,670 | 1,661 | 1,661 | 2,900 | 1,661 |
| 2018-10-17 | 1,698 | 1,698 | 1,674 | 1,674 | 400 | 1,674 |
| 2018-10-16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-10-15 | 1,720 | 1,720 | 1,665 | 1,700 | 3,300 | 1,700 |
| 2018-10-12 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 1,720 |
| 2018-10-11 | 1,740 | 1,740 | 1,720 | 1,720 | 400 | 1,720 |
| 2018-10-10 | 1,773 | 1,773 | 1,773 | 1,773 | 300 | 1,773 |
| 2018-10-09 | 1,775 | 1,775 | 1,775 | 1,775 | 100 | 1,775 |
| 2018-10-05 | 1,730 | 1,736 | 1,730 | 1,735 | 3,500 | 1,735 |
| 2018-10-04 | 1,768 | 1,768 | 1,768 | 1,768 | 500 | 1,768 |
| 2018-10-03 | 1,748 | 1,748 | 1,748 | 1,748 | 600 | 1,748 |
| 2018-10-02 | 1,808 | 1,808 | 1,746 | 1,746 | 900 | 1,746 |
| 2018-10-01 | 1,790 | 1,790 | 1,750 | 1,790 | 3,000 | 1,790 |
| 2018-09-28 | - | - | - | 1,790 | - | 1,790 |
| 2018-09-27 | 1,790 | 1,791 | 1,790 | 1,790 | 2,200 | 1,790 |
| 2018-09-26 | 1,790 | 1,790 | 1,780 | 1,780 | 200 | 1,780 |
| 2018-09-25 | 358 | 362 | 358 | 362 | 12,000 | 1,810 |
| 2018-09-21 | 354 | 358 | 354 | 358 | 13,000 | 1,790 |
| 2018-09-20 | 353 | 354 | 353 | 354 | 2,000 | 1,770 |
| 2018-09-19 | 358 | 358 | 354 | 354 | 8,000 | 1,770 |
| 2018-09-18 | 352 | 358 | 352 | 358 | 6,000 | 1,790 |
| 2018-09-14 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2018-09-13 | 354 | 354 | 351 | 352 | 7,000 | 1,760 |
| 2018-09-12 | 355 | 355 | 354 | 354 | 4,000 | 1,770 |
| 2018-09-11 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2018-09-10 | 356 | 357 | 354 | 354 | 7,000 | 1,770 |
| 2018-09-07 | 357 | 358 | 356 | 356 | 26,000 | 1,780 |
| 2018-09-06 | 358 | 358 | 355 | 357 | 3,000 | 1,785 |
| 2018-09-05 | 354 | 355 | 354 | 355 | 3,000 | 1,775 |
| 2018-09-04 | 359 | 359 | 355 | 357 | 4,000 | 1,785 |
| 2018-09-03 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 2018-08-31 | - | - | - | 357 | - | 1,785 |
| 2018-08-30 | - | - | - | 357 | - | 1,785 |
| 2018-08-29 | 354 | 357 | 354 | 357 | 6,000 | 1,785 |
| 2018-08-28 | 362 | 362 | 359 | 359 | 8,000 | 1,795 |
| 2018-08-27 | 361 | 364 | 361 | 362 | 7,000 | 1,810 |
| 2018-08-24 | 360 | 361 | 360 | 361 | 12,000 | 1,805 |
| 2018-08-23 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2018-08-22 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2018-08-21 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2018-08-20 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2018-08-17 | 357 | 357 | 356 | 356 | 3,000 | 1,780 |
| 2018-08-16 | 360 | 363 | 360 | 363 | 3,000 | 1,815 |
| 2018-08-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2018-08-14 | 361 | 361 | 360 | 360 | 7,000 | 1,800 |
| 2018-08-13 | 354 | 355 | 352 | 353 | 8,000 | 1,765 |
| 2018-08-10 | 360 | 369 | 357 | 362 | 9,000 | 1,810 |
| 2018-08-09 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2018-08-08 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2018-08-07 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2018-08-06 | 350 | 353 | 350 | 353 | 2,000 | 1,765 |
| 2018-08-03 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2018-08-02 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2018-08-01 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 2018-07-31 | 350 | 355 | 349 | 351 | 39,000 | 1,755 |
| 2018-07-30 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2018-07-27 | 351 | 352 | 351 | 352 | 10,000 | 1,760 |
| 2018-07-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2018-07-25 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2018-07-24 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2018-07-23 | 353 | 353 | 352 | 352 | 3,000 | 1,760 |
| 2018-07-20 | - | - | - | 353 | - | 1,765 |
| 2018-07-19 | 356 | 356 | 353 | 353 | 2,000 | 1,765 |
| 2018-07-18 | 362 | 362 | 357 | 357 | 4,000 | 1,785 |
| 2018-07-17 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2018-07-13 | 362 | 362 | 362 | 362 | 13,000 | 1,810 |
| 2018-07-12 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2018-07-11 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2018-07-10 | 357 | 359 | 357 | 357 | 8,000 | 1,785 |
| 2018-07-09 | 354 | 357 | 354 | 357 | 6,000 | 1,785 |
| 2018-07-06 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2018-07-05 | 354 | 354 | 351 | 351 | 2,000 | 1,755 |
| 2018-07-04 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 2018-07-03 | 357 | 358 | 354 | 356 | 17,000 | 1,780 |
| 2018-07-02 | 358 | 367 | 358 | 367 | 7,000 | 1,835 |
| 2018-06-29 | 357 | 358 | 357 | 358 | 3,000 | 1,790 |
| 2018-06-28 | 357 | 357 | 357 | 357 | 8,000 | 1,785 |
| 2018-06-27 | 365 | 365 | 365 | 365 | 46,000 | 1,825 |
| 2018-06-26 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2018-06-25 | 367 | 367 | 365 | 367 | 3,000 | 1,835 |
| 2018-06-22 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2018-06-21 | - | - | - | 365 | - | 1,825 |
| 2018-06-20 | 363 | 365 | 363 | 365 | 3,000 | 1,825 |
| 2018-06-19 | 364 | 366 | 363 | 364 | 27,000 | 1,820 |
| 2018-06-18 | 364 | 365 | 364 | 364 | 8,000 | 1,820 |
| 2018-06-15 | 365 | 369 | 365 | 366 | 8,000 | 1,830 |
| 2018-06-14 | 368 | 368 | 365 | 365 | 19,000 | 1,825 |
| 2018-06-13 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2018-06-12 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 2018-06-11 | 370 | 372 | 369 | 369 | 6,000 | 1,845 |
| 2018-06-08 | 377 | 378 | 370 | 370 | 15,000 | 1,850 |
| 2018-06-07 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2018-06-06 | 371 | 371 | 370 | 370 | 3,000 | 1,850 |
| 2018-06-05 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2018-06-04 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2018-06-01 | 372 | 372 | 371 | 371 | 3,000 | 1,855 |
| 2018-05-31 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2018-05-30 | 376 | 376 | 371 | 371 | 3,000 | 1,855 |
| 2018-05-29 | 374 | 374 | 374 | 374 | 7,000 | 1,870 |
| 2018-05-28 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2018-05-25 | 372 | 374 | 372 | 374 | 4,000 | 1,870 |
| 2018-05-24 | 373 | 373 | 372 | 372 | 5,000 | 1,860 |
| 2018-05-23 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2018-05-22 | 377 | 378 | 377 | 378 | 2,000 | 1,890 |
| 2018-05-21 | 380 | 380 | 374 | 376 | 7,000 | 1,880 |
| 2018-05-18 | 380 | 381 | 374 | 381 | 5,000 | 1,905 |
| 2018-05-17 | - | - | - | 380 | - | 1,900 |
| 2018-05-16 | 381 | 381 | 380 | 380 | 9,000 | 1,900 |
| 2018-05-15 | 382 | 382 | 381 | 381 | 3,000 | 1,905 |
| 2018-05-14 | 386 | 386 | 379 | 383 | 19,000 | 1,915 |
| 2018-05-11 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2018-05-10 | 389 | 392 | 389 | 389 | 12,000 | 1,945 |
| 2018-05-09 | 376 | 381 | 375 | 381 | 3,000 | 1,905 |
| 2018-05-08 | 373 | 373 | 373 | 373 | 2,000 | 1,865 |
| 2018-05-07 | 376 | 376 | 374 | 374 | 5,000 | 1,870 |
| 2018-05-02 | 375 | 375 | 374 | 374 | 9,000 | 1,870 |
| 2018-05-01 | 376 | 376 | 376 | 376 | 3,000 | 1,880 |
| 2018-04-27 | - | - | - | 372 | - | 1,860 |
| 2018-04-26 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2018-04-25 | 372 | 372 | 372 | 372 | 3,000 | 1,860 |
| 2018-04-24 | 371 | 373 | 371 | 372 | 3,000 | 1,860 |
| 2018-04-23 | - | - | - | 371 | - | 1,855 |
| 2018-04-20 | 376 | 376 | 371 | 371 | 18,000 | 1,855 |
| 2018-04-19 | 374 | 374 | 373 | 373 | 7,000 | 1,865 |
| 2018-04-18 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2018-04-17 | 374 | 374 | 373 | 373 | 5,000 | 1,865 |
| 2018-04-16 | 377 | 377 | 373 | 373 | 5,000 | 1,865 |
| 2018-04-13 | 376 | 377 | 373 | 377 | 5,000 | 1,885 |
| 2018-04-12 | 378 | 378 | 376 | 376 | 4,000 | 1,880 |
| 2018-04-11 | 382 | 382 | 374 | 374 | 8,000 | 1,870 |
| 2018-04-10 | 377 | 380 | 377 | 380 | 4,000 | 1,900 |
| 2018-04-09 | 375 | 376 | 375 | 376 | 3,000 | 1,880 |
| 2018-04-06 | 377 | 377 | 375 | 375 | 3,000 | 1,875 |
| 2018-04-04 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 2018-04-03 | 379 | 379 | 374 | 374 | 10,000 | 1,870 |
| 2018-03-30 | 376 | 376 | 376 | 376 | 10,000 | 1,880 |
| 2018-03-29 | 380 | 380 | 376 | 376 | 3,000 | 1,880 |
| 2018-03-28 | 381 | 381 | 380 | 380 | 2,000 | 1,900 |
| 2018-03-27 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2018-03-26 | 387 | 388 | 382 | 385 | 4,000 | 1,925 |
| 2018-03-22 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 2018-03-20 | 389 | 389 | 385 | 386 | 7,000 | 1,930 |
| 2018-03-19 | 389 | 389 | 387 | 388 | 7,000 | 1,940 |
| 2018-03-16 | 391 | 391 | 390 | 390 | 6,000 | 1,950 |
| 2018-03-15 | 395 | 395 | 392 | 392 | 4,000 | 1,960 |
| 2018-03-14 | 392 | 392 | 392 | 392 | 1,000 | 1,960 |
| 2018-03-13 | 391 | 392 | 391 | 392 | 3,000 | 1,960 |
| 2018-03-12 | 393 | 396 | 392 | 392 | 21,000 | 1,960 |
| 2018-03-09 | 385 | 388 | 384 | 388 | 48,000 | 1,940 |
| 2018-03-08 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2018-03-07 | 380 | 384 | 380 | 383 | 7,000 | 1,915 |
| 2018-03-06 | 380 | 384 | 380 | 384 | 4,000 | 1,920 |
| 2018-03-05 | 381 | 384 | 381 | 384 | 16,000 | 1,920 |
| 2018-03-02 | 383 | 383 | 380 | 381 | 7,000 | 1,905 |
| 2018-03-01 | 385 | 386 | 384 | 384 | 7,000 | 1,920 |
| 2018-02-28 | 384 | 387 | 384 | 387 | 5,000 | 1,935 |
| 2018-02-27 | 390 | 390 | 385 | 385 | 22,000 | 1,925 |
| 2018-02-26 | 390 | 390 | 387 | 388 | 6,000 | 1,940 |
| 2018-02-23 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2018-02-22 | 387 | 388 | 387 | 388 | 2,000 | 1,940 |
| 2018-02-21 | 388 | 388 | 387 | 387 | 2,000 | 1,935 |
| 2018-02-20 | 391 | 391 | 386 | 386 | 7,000 | 1,930 |
| 2018-02-19 | 387 | 390 | 387 | 388 | 6,000 | 1,940 |
| 2018-02-16 | 386 | 387 | 386 | 387 | 3,000 | 1,935 |
| 2018-02-15 | 384 | 388 | 382 | 388 | 8,000 | 1,940 |
| 2018-02-14 | 392 | 392 | 384 | 384 | 10,000 | 1,920 |
| 2018-02-13 | 395 | 395 | 387 | 387 | 10,000 | 1,935 |
| 2018-02-09 | 378 | 382 | 378 | 382 | 16,000 | 1,910 |
| 2018-02-08 | 384 | 384 | 382 | 382 | 2,000 | 1,910 |
| 2018-02-07 | 387 | 388 | 380 | 380 | 16,000 | 1,900 |
| 2018-02-06 | 385 | 385 | 376 | 377 | 33,000 | 1,885 |
| 2018-02-05 | 403 | 403 | 393 | 400 | 26,000 | 2,000 |
| 2018-02-02 | 395 | 403 | 395 | 403 | 12,000 | 2,015 |
| 2018-02-01 | 394 | 400 | 394 | 399 | 10,000 | 1,995 |
| 2018-01-31 | 394 | 397 | 393 | 393 | 23,000 | 1,965 |
| 2018-01-30 | 413 | 413 | 396 | 396 | 25,000 | 1,980 |
| 2018-01-29 | 412 | 413 | 410 | 410 | 23,000 | 2,050 |
| 2018-01-26 | 419 | 419 | 412 | 412 | 8,000 | 2,060 |
| 2018-01-25 | 406 | 411 | 406 | 409 | 6,000 | 2,045 |
| 2018-01-24 | 404 | 405 | 404 | 405 | 3,000 | 2,025 |
| 2018-01-23 | 414 | 414 | 403 | 405 | 17,000 | 2,025 |
| 2018-01-22 | 417 | 420 | 415 | 415 | 17,000 | 2,075 |
| 2018-01-19 | 414 | 420 | 409 | 409 | 18,000 | 2,045 |
| 2018-01-18 | 413 | 413 | 408 | 408 | 9,000 | 2,040 |
| 2018-01-17 | 413 | 413 | 409 | 412 | 7,000 | 2,060 |
| 2018-01-16 | 405 | 413 | 405 | 413 | 27,000 | 2,065 |
| 2018-01-15 | 399 | 409 | 399 | 402 | 21,000 | 2,010 |
| 2018-01-12 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2018-01-11 | 399 | 399 | 395 | 395 | 12,000 | 1,975 |
| 2018-01-10 | 400 | 400 | 398 | 399 | 20,000 | 1,995 |
| 2018-01-09 | 394 | 400 | 391 | 399 | 33,000 | 1,995 |
| 2018-01-05 | 387 | 390 | 386 | 390 | 16,000 | 1,950 |
| 2018-01-04 | 387 | 387 | 387 | 387 | 14,000 | 1,935 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
